4755
115
TWD-1.00 (-0.86%)
2026.07.27收盤
三福化－現股當沖
三福化最新現股當沖狀況
整理三福化最新(2026/04/24) 當沖狀況。整體成交張數為834張，佔整體市場成交張數的47.6%。當日現股當沖之總損益為+92.05萬元、每張平均損益則為+1,104元。
開盤價
116
收盤價
115
當日範圍
112 - 116
成交張數
394
開盤價(昨)
122
收盤價(昨)
116
昨日範圍
115.5 - 122
成交張數(昨)
1,061
成交金額
4471.40萬
成交金額(昨)
1.24億
52週範圍
97 - 169.5
發行股數
1億
市值
116億
現股當沖－歷史逐日資訊
開盤價
116
收盤價
115
成交張數
394
三個月
| 日期 | 收盤價 | 漲跌 | 漲跌幅(%) | 成交張數(張) | 成交金額(萬元) | 現股當沖 | 融資融券 | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 成交張數(張) | 成交張數當沖% | 買進金額(萬元) | 買進金額當沖% | 賣出金額(萬元) | 賣出金額當沖% | 當沖總損益(萬元) | 當沖均損益(元/張) | 資券互抵(張) | 當沖率(%) | ||||||
| 2026/04/24 | 161 | -3 | -1.83 | 1,752 | 28,518.6 | 834 | 47.6 | 13,557.95 | 47.54 | 13,650 | 47.86 | +92.05 | +1,103.72 | 0 | 0 |
| 2026/04/23 | 164 | +0 | +0 | 3,528 | 57,932.24 | 1,605 | 45.49 | 26,252.4 | 45.32 | 26,345.65 | 45.48 | +93.25 | +581 | 6 | 0.17 |
| 2026/04/22 | 164 | -2 | -1.2 | 3,291 | 56,352.85 | 1,580 | 48.01 | 27,082.7 | 48.06 | 27,050.15 | 48 | -32.55 | -206.01 | 12 | 0.36 |
| 2026/04/21 | 166 | -0.5 | -0.3 | 4,226 | 70,657.13 | 2,141 | 50.66 | 35,689.7 | 50.51 | 35,844.05 | 50.73 | +154.35 | +720.92 | 4 | 0.09 |
| 2026/04/20 | 166.5 | +15 | +9.9 | 2,062 | 33,961.2 | 644 | 31.24 | 10,534.1 | 31.02 | 10,595.65 | 31.2 | +61.55 | +955.75 | 0 | 0 |
| 2026/04/17 | 151.5 | +8 | +5.57 | 1,404 | 21,238 | 439 | 31.27 | 6,608.1 | 31.11 | 6,672.05 | 31.42 | +63.95 | +1,456.72 | 53 | 3.78 |
| 2026/04/16 | 143.5 | -8.5 | -5.59 | 1,201 | 17,466.39 | 289 | 24.07 | 4,204.45 | 24.07 | 4,237.85 | 24.26 | +33.4 | +1,155.71 | 0 | 0 |
| 2026/04/15 | 152 | +7.5 | +5.19 | 1,507 | 22,403.31 | 461 | 30.59 | 6,800.65 | 30.36 | 6,856.75 | 30.61 | +56.1 | +1,216.92 | 0 | 0 |
| 2026/04/14 | 144.5 | +0.5 | +0.35 | 705 | 10,136.39 | 208 | 29.49 | 2,977.55 | 29.37 | 2,999.25 | 29.59 | +21.7 | +1,043.27 | 0 | 0 |
| 2026/04/13 | 144 | +6 | +4.35 | 1,165 | 16,694.89 | 346 | 29.7 | 4,939.35 | 29.59 | 4,964.65 | 29.74 | +25.3 | +731.21 | 2 | 0.17 |
| 2026/04/10 | 138 | -2 | -1.43 | 467 | 6,458.51 | 68 | 14.55 | 941.55 | 14.58 | 941.35 | 14.58 | -0.2 | -29.41 | 0 | 0 |
| 2026/04/09 | 140 | +2.5 | +1.82 | 708 | 9,900.18 | 131 | 18.5 | 1,824.2 | 18.43 | 1,836.25 | 18.55 | +12.05 | +919.85 | 0 | 0 |
| 2026/04/08 | 137.5 | +0 | +0 | 560 | 7,708.36 | 93 | 16.61 | 1,285.2 | 16.67 | 1,279.6 | 16.6 | -5.6 | -602.15 | 0 | 0 |
| 2026/04/07 | 137.5 | -0.5 | -0.36 | 241 | 3,348.19 | 56 | 23.19 | 778.3 | 23.25 | 776.5 | 23.19 | -1.8 | -321.43 | 0 | 0 |
| 2026/04/02 | 138 | -3 | -2.13 | 500 | 6,875.42 | 177 | 35.43 | 2,433.2 | 35.39 | 2,445.7 | 35.57 | +12.5 | +706.21 | 0 | 0 |
| 2026/04/01 | 141 | +1 | +0.71 | 313 | 4,446.18 | 98 | 31.35 | 1,392.4 | 31.32 | 1,394.45 | 31.36 | +2.05 | +209.18 | 0 | 0 |
| 2026/03/31 | 140 | +0.5 | +0.36 | 616 | 8,623.38 | 223 | 36.18 | 3,102.3 | 35.98 | 3,128.35 | 36.28 | +26.05 | +1,168.16 | 0 | 0 |
| 2026/03/30 | 139.5 | -7 | -4.78 | 565 | 7,937.5 | 162 | 28.69 | 2,276.65 | 28.68 | 2,281.5 | 28.74 | +4.85 | +299.38 | 0 | 0 |
| 2026/03/27 | 146.5 | +2.5 | +1.74 | 628 | 9,067.9 | 236 | 37.56 | 3,388.65 | 37.37 | 3,414.85 | 37.66 | +26.2 | +1,110.17 | 5 | 0.8 |
| 2026/03/26 | 144 | -8.5 | -5.57 | 1,487 | 21,981.54 | 390 | 26.22 | 5,796.3 | 26.37 | 5,788.55 | 26.33 | -7.75 | -198.72 | 1 | 0.07 |
| 2026/03/25 | 152.5 | +8.5 | +5.9 | 1,308 | 19,866.88 | 406 | 31.04 | 6,161.7 | 31.01 | 6,166.75 | 31.04 | +5.05 | +124.38 | 1 | 0.08 |
| 2026/03/24 | 144 | -5.5 | -3.68 | 1,493 | 22,031.2 | 834 | 55.85 | 12,310.85 | 55.88 | 12,334.75 | 55.99 | +23.9 | +286.57 | 18 | 1.21 |
| 2026/03/23 | 149.5 | +4 | +2.75 | 1,625 | 24,021.58 | 724 | 44.56 | 10,649.2 | 44.33 | 10,773.4 | 44.85 | +124.2 | +1,715.47 | 2 | 0.12 |
| 2026/03/20 | 145.5 | -4.5 | -3 | 1,167 | 17,207.43 | 476 | 40.78 | 7,029.7 | 40.85 | 7,043.05 | 40.93 | +13.35 | +280.46 | 1 | 0.09 |
| 2026/03/19 | 150 | -0.5 | -0.33 | 1,438 | 21,409.67 | 551 | 38.31 | 8,154.05 | 38.09 | 8,231.85 | 38.45 | +77.8 | +1,411.98 | 0 | 0 |
| 2026/03/18 | 150.5 | +0 | +0 | 740 | 11,152.14 | 246 | 33.22 | 3,706.35 | 33.23 | 3,714.05 | 33.3 | +7.7 | +313.01 | 0 | 0 |
| 2026/03/17 | 150.5 | -2.5 | -1.63 | 1,853 | 28,077.64 | 853 | 46.02 | 12,911 | 45.98 | 12,972.1 | 46.2 | +61.1 | +716.3 | 1 | 0.05 |
| 2026/03/16 | 153 | -16.5 | -9.73 | 5,931 | 95,824.66 | 2,505 | 42.23 | 40,710.6 | 42.48 | 40,757.55 | 42.53 | +46.95 | +187.43 | -- | -- |
| 2026/03/13 | 169.5 | +15 | +9.71 | 4,175 | 69,287.55 | 1,067 | 25.56 | 17,354.3 | 25.05 | 17,618.6 | 25.43 | +264.3 | +2,477.04 | -- | -- |
| 2026/03/12 | 154.5 | +1 | +0.65 | 1,943 | 30,341.92 | 891 | 45.86 | 13,862.2 | 45.69 | 13,921.3 | 45.88 | +59.1 | +663.3 | -- | -- |
| 2026/03/11 | 153.5 | +13.5 | +9.64 | 1,659 | 25,196.3 | 488 | 29.42 | 7,357.3 | 29.2 | 7,420.95 | 29.45 | +63.65 | +1,304.3 | -- | -- |
| 2026/03/10 | 140 | +1 | +0.72 | 600 | 8,455.22 | 223 | 37.18 | 3,141.5 | 37.15 | 3,148.1 | 37.23 | +6.6 | +295.96 | -- | -- |
| 2026/03/09 | 139 | -10.5 | -7.02 | 790 | 10,986.99 | 334 | 42.29 | 4,648.25 | 42.31 | 4,665.5 | 42.46 | +17.25 | +516.47 | -- | -- |
| 2026/03/06 | 149.5 | +9.5 | +6.79 | 1,065 | 15,654.07 | 319 | 29.96 | 4,645.5 | 29.68 | 4,697.75 | 30.01 | +52.25 | +1,637.93 | -- | -- |
| 2026/03/05 | 140 | +2 | +1.45 | 536 | 7,544.81 | 211 | 39.35 | 2,978.1 | 39.47 | 2,986.5 | 39.58 | +8.4 | +398.1 | -- | -- |
| 2026/03/04 | 138 | -6.5 | -4.5 | 989 | 13,665.51 | 400 | 40.45 | 5,482.95 | 40.12 | 5,542.5 | 40.56 | +59.55 | +1,488.75 | -- | -- |
| 2026/03/03 | 144.5 | -2.5 | -1.7 | 1,014 | 14,990.46 | 303 | 29.88 | 4,470 | 29.82 | 4,488.1 | 29.94 | +18.1 | +597.36 | -- | -- |
| 2026/03/02 | 147 | -1 | -0.68 | 556 | 8,158.35 | 167 | 30.02 | 2,443.95 | 29.96 | 2,451.15 | 30.04 | +7.2 | +431.14 | -- | -- |
| 2026/02/26 | 148 | -1.5 | -1 | 770 | 11,371.23 | 244 | 31.69 | 3,599.45 | 31.65 | 3,605.75 | 31.71 | +6.3 | +258.2 | -- | -- |
| 2026/02/25 | 149.5 | +8 | +5.65 | 1,467 | 21,536.83 | 479 | 32.64 | 7,003.05 | 32.52 | 7,016 | 32.58 | +12.95 | +270.35 | -- | -- |
| 2026/02/24 | 141.5 | +7 | +5.2 | 1,439 | 20,066.36 | 416 | 28.92 | 5,771.85 | 28.76 | 5,790.55 | 28.86 | +18.7 | +449.52 | -- | -- |
| 2026/02/23 | 134.5 | +9.5 | +7.6 | 1,097 | 14,459.12 | 265 | 24.16 | 3,439.1 | 23.78 | 3,500.25 | 24.21 | +61.15 | +2,307.55 | -- | -- |
| 2026/02/11 | 125 | +0.5 | +0.4 | 552 | 6,759.48 | 208 | 37.7 | 2,541.7 | 37.6 | 2,560.85 | 37.89 | +19.15 | +920.67 | -- | -- |
| 2026/02/10 | 124.5 | -3 | -2.35 | 451 | 5,740.87 | 179 | 39.73 | 2,292.9 | 39.94 | 2,280.9 | 39.73 | -12 | -670.39 | -- | -- |
| 2026/02/09 | 127.5 | +1 | +0.79 | 257 | 3,279.69 | 70 | 27.25 | 893.95 | 27.26 | 893.1 | 27.23 | -0.85 | -121.43 | -- | -- |
| 2026/02/06 | 126.5 | +0.5 | +0.4 | 471 | 5,865.96 | 201 | 42.63 | 2,474.8 | 42.19 | 2,504.45 | 42.69 | +29.65 | +1,475.12 | -- | -- |
| 2026/02/05 | 126 | +0 | +0 | 522 | 6,647.3 | 201 | 38.48 | 2,553.55 | 38.41 | 2,559.8 | 38.51 | +6.25 | +310.95 | -- | -- |
| 2026/02/04 | 126 | +0.5 | +0.4 | 267 | 3,370.8 | 52 | 19.48 | 655.05 | 19.43 | 657.9 | 19.52 | +2.85 | +548.08 | -- | -- |
| 2026/02/03 | 125.5 | +2 | +1.62 | 202 | 2,519.63 | 62 | 30.68 | 770 | 30.56 | 768.15 | 30.49 | -1.85 | -298.39 | -- | -- |
| 2026/02/02 | 123.5 | -1 | -0.8 | 288 | 3,517.31 | 103 | 35.74 | 1,251.85 | 35.59 | 1,261.3 | 35.86 | +9.45 | +917.48 | -- | -- |
| 2026/01/30 | 124.5 | -2 | -1.58 | 217 | 2,705.87 | 62 | 28.51 | 771 | 28.49 | 773.85 | 28.6 | +2.85 | +459.68 | -- | -- |
| 2026/01/29 | 126.5 | -1 | -0.78 | 342 | 4,336.51 | 94 | 27.51 | 1,192.35 | 27.5 | 1,194.1 | 27.54 | +1.75 | +186.17 | -- | -- |
| 2026/01/28 | 127.5 | +3 | +2.41 | 502 | 6,387.61 | 108 | 21.5 | 1,367.5 | 21.41 | 1,370.2 | 21.45 | +2.7 | +250 | -- | -- |
| 2026/01/27 | 124.5 | +0 | +0 | 411 | 5,062.56 | 121 | 29.46 | 1,486.45 | 29.36 | 1,502.45 | 29.68 | +16 | +1,322.31 | -- | -- |
| 2026/01/26 | 124.5 | -1.5 | -1.19 | 299 | 3,720.91 | 43 | 14.4 | 535.05 | 14.38 | 536.85 | 14.43 | +1.8 | +418.6 | -- | -- |
| 2026/01/23 | 126 | -1 | -0.79 | 352 | 4,440.69 | 105 | 29.86 | 1,324.35 | 29.82 | 1,329.4 | 29.94 | +5.05 | +480.95 | -- | -- |
| 2026/01/22 | 127 | -0.5 | -0.39 | 1,939 | 25,015.23 | 981 | 50.6 | 12,704.55 | 50.79 | 12,651.3 | 50.57 | -53.25 | -542.81 | -- | -- |
| 2026/01/21 | 127.5 | +10.5 | +8.97 | 1,732 | 21,597.21 | 558 | 32.22 | 6,952.95 | 32.19 | 7,000.6 | 32.41 | +47.65 | +853.94 | -- | -- |
| 2026/01/20 | 117 | -0.5 | -0.43 | 318 | 3,728.88 | 32 | 10.05 | 373.9 | 10.03 | 375.8 | 10.08 | +1.9 | +593.75 | -- | -- |
| 2026/01/19 | 117.5 | -1 | -0.84 | 379 | 4,470.73 | 84 | 22.18 | 988 | 22.1 | 993.25 | 22.22 | +5.25 | +625 | -- | -- |
| 2026/01/16 | 118.5 | -5 | -4.05 | 750 | 9,001.73 | 175 | 23.32 | 2,107.65 | 23.41 | 2,098 | 23.31 | -9.65 | -551.43 | -- | -- |
| 2026/01/15 | 123.5 | -4 | -3.14 | 833 | 10,308.8 | 212 | 25.45 | 2,628.8 | 25.5 | 2,628.1 | 25.49 | -0.7 | -33.02 | -- | -- |
| 2026/01/14 | 127.5 | +4.5 | +3.66 | 3,018 | 38,071.53 | 1,448 | 47.98 | 18,225.85 | 47.87 | 18,299 | 48.06 | +73.15 | +505.18 | -- | -- |
| 2026/01/13 | 123 | +10.5 | +9.33 | 1,670 | 20,130.31 | 679 | 40.66 | 8,099.9 | 40.24 | 8,239.45 | 40.93 | +139.55 | +2,055.23 | -- | -- |
| 2026/01/12 | 112.5 | +0.5 | +0.45 | 227 | 2,537.36 | 38 | 16.76 | 424.25 | 16.72 | 426.3 | 16.8 | +2.05 | +539.47 | -- | -- |
| 2026/01/09 | 112 | +1.5 | +1.36 | 201 | 2,238.09 | 72 | 35.79 | 799.05 | 35.7 | 800.7 | 35.78 | +1.65 | +229.17 | -- | -- |
| 2026/01/08 | 110.5 | -2 | -1.78 | 178 | 1,975.42 | 47 | 26.37 | 520.55 | 26.35 | 521.95 | 26.42 | +1.4 | +297.87 | -- | -- |
| 2026/01/07 | 112.5 | +0 | +0 | 303 | 3,375.52 | 67 | 22.11 | 743 | 22.01 | 750.8 | 22.24 | +7.8 | +1,164.18 | -- | -- |
| 2026/01/06 | 112.5 | -1.5 | -1.32 | 305 | 3,438.62 | 68 | 22.29 | 767.5 | 22.32 | 769.95 | 22.39 | +2.45 | +360.29 | -- | -- |
| 2026/01/05 | 114 | +3 | +2.7 | 720 | 8,251.52 | 265 | 36.79 | 3,042.6 | 36.87 | 3,038.7 | 36.83 | -3.9 | -147.17 | -- | -- |
| 2026/01/02 | 111 | +3.5 | +3.26 | 245 | 2,714.74 | 41 | 16.73 | 451.75 | 16.64 | 454.25 | 16.73 | +2.5 | +609.76 | -- | -- |
| 2025/12/31 | 107.5 | -1.5 | -1.38 | 121 | 1,314.53 | 36 | 29.64 | 389.25 | 29.61 | 390.3 | 29.69 | +1.05 | +291.67 | -- | -- |
| 2025/12/30 | 109 | +0 | +0 | 84 | 905.46 | 9 | 10.73 | 97.15 | 10.73 | 97.65 | 10.78 | +0.5 | +555.56 | -- | -- |
| 2025/12/29 | 109 | +0 | +0 | 123 | 1,343.54 | 12 | 9.77 | 131.15 | 9.76 | 131.3 | 9.77 | +0.15 | +125 | -- | -- |
| 2025/12/26 | 109 | +0 | +0 | 74 | 811.43 | 13 | 17.5 | 141.55 | 17.44 | 142.35 | 17.54 | +0.8 | +615.38 | -- | -- |
| 2025/12/19 | 103.5 | +1 | +0.98 | 309 | 3,268.43 | 68 | 21.98 | 716.95 | 21.94 | 717.6 | 21.96 | +0.65 | +95.59 | -- | -- |
| 2025/12/18 | 102.5 | +3.3 | +3.33 | 117 | 1,179.22 | 22 | 18.85 | 221.13 | 18.75 | 221.62 | 18.79 | +0.49 | +222.73 | -- | -- |
| 2025/12/17 | 99.2 | -0.4 | -0.4 | 41 | 407.36 | 8 | 19.54 | 79.56 | 19.53 | 79.71 | 19.57 | +0.15 | +187.5 | -- | -- |
| 2025/12/16 | 99.6 | -2.4 | -2.35 | 135 | 1,342.27 | 29 | 21.49 | 288.31 | 21.48 | 289.33 | 21.56 | +1.02 | +351.72 | -- | -- |
| 2025/12/15 | 102 | -0.5 | -0.49 | 60 | 608.39 | 7 | 11.6 | 70.3 | 11.56 | 71.1 | 11.69 | +0.8 | +1,142.86 | -- | -- |
| 2025/11/26 | 102 | +2.9 | +2.93 | 110 | 1,129.82 | 28 | 25.16 | 283.5 | 25.09 | 285.1 | 25.23 | +1.6 | +571.43 | -- | -- |
| 2025/11/25 | 99.1 | -0.1 | -0.1 | 87 | 863.91 | 17 | 19.48 | 168.9 | 19.55 | 169.18 | 19.58 | +0.28 | +164.71 | -- | -- |
| 2025/11/24 | 99.2 | +0.7 | +0.71 | 41 | 400.36 | 9 | 22.22 | 88.89 | 22.2 | 89.05 | 22.24 | +0.16 | +177.78 | -- | -- |
| 2025/11/21 | 98.5 | -1.1 | -1.1 | 133 | 1,303.9 | 22 | 16.58 | 217.02 | 16.64 | 217.3 | 16.67 | +0.28 | +127.27 | -- | -- |
| 2025/11/20 | 99.6 | +0.5 | +0.5 | 111 | 1,105.86 | 17 | 15.33 | 169.74 | 15.35 | 170.2 | 15.39 | +0.46 | +270.59 | -- | -- |
| 2025/11/19 | 99.1 | -1.4 | -1.39 | 108 | 1,064.06 | 13 | 12.09 | 128.73 | 12.1 | 128.8 | 12.1 | +0.07 | +53.85 | -- | -- |
| 2025/11/18 | 100.5 | -2.5 | -2.43 | 191 | 1,918.14 | 14 | 7.33 | 141.13 | 7.36 | 141 | 7.35 | -0.13 | -92.86 | -- | -- |
| 2025/11/17 | 103 | -4.5 | -4.19 | 201 | 2,097.8 | 10 | 4.97 | 104.95 | 5 | 103.55 | 4.94 | -1.4 | -1,400 | -- | -- |
| 2025/11/14 | 107.5 | +0.5 | +0.47 | 89 | 951.12 | 9 | 10.1 | 96.3 | 10.12 | 96.1 | 10.1 | -0.2 | -222.22 | -- | -- |
| 2025/11/13 | 107 | +0 | +0 | 48 | 510.1 | 5 | 10.51 | 53.5 | 10.49 | 53.7 | 10.53 | +0.2 | +400 | -- | -- |
ifa.ai自當盡力提供正確訊息，但如有疏忽或錯誤遺漏，本公司或關係企業與其任何董事或任何受僱人，恕不負任何法律責任。
