1307
34.6
TWD-1.00 (-2.81%)
2025.04.11收盤
三芳－現股當沖
三芳最新現股當沖狀況
整理三芳最新(2025/04/11) 當沖狀況。整體成交張數為664張，佔整體市場成交張數的25.62%。當日現股當沖之總損益為+18.15萬元、每張平均損益則為+273元。
開盤價
34.05
收盤價
34.6
當日範圍
32.05 - 34.7
成交張數
2,592
開盤價(昨)
35.6
收盤價(昨)
35.6
昨日範圍
35.6 - 35.6
成交張數(昨)
699
成交金額
8772.66萬
成交金額(昨)
2487.80萬
52週範圍
28.3 - 53.8
發行股數
4億
市值
138億
現股當沖－歷史逐日資訊
開盤價
34.05
收盤價
34.6
成交張數
2,592
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(%) | ||||||
| 2025/04/11 | 34.6 | -1 | -2.81 | 2,592 | 8,772.58 | 664 | 25.62 | 2,235.3 | 25.48 | 2,253.45 | 25.69 | +18.15 | +273.34 | 3 | 0.12 |
| 2025/04/10 | 35.6 | +3.2 | +9.88 | 699 | 2,486.96 | 4 | 0.57 | 14.24 | 0.57 | 14.24 | 0.57 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 32.4 | -3.6 | -10 | 2,946 | 9,582.92 | 518 | 17.58 | 1,690.72 | 17.64 | 1,689.2 | 17.63 | -1.51 | -29.25 | 0 | 0 |
| 2025/04/08 | 36 | -3.95 | -9.89 | 1,408 | 5,081.24 | 101 | 7.17 | 366.92 | 7.22 | 367.69 | 7.24 | +0.78 | +77.23 | 0 | 0 |
| 2025/04/07 | 39.95 | -4.4 | -9.92 | 297 | 1,186.87 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 44.35 | +0.85 | +1.95 | 1,387 | 6,080.81 | 365 | 26.32 | 1,592.86 | 26.19 | 1,602.27 | 26.35 | +9.4 | +257.67 | 0 | 0 |
| 2025/04/01 | 43.5 | -0.45 | -1.02 | 1,523 | 6,656.14 | 523 | 34.34 | 2,285.7 | 34.34 | 2,286.01 | 34.34 | +0.32 | +6.02 | 2 | 0.13 |
| 2025/03/31 | 43.95 | -0.9 | -2.01 | 1,733 | 7,636.94 | 609 | 35.15 | 2,678.74 | 35.08 | 2,686.76 | 35.18 | +8.03 | +131.77 | 1 | 0.06 |
| 2025/03/28 | 44.85 | -0.5 | -1.1 | 1,006 | 4,487.5 | 318 | 31.62 | 1,417.77 | 31.59 | 1,423.39 | 31.72 | +5.62 | +176.89 | 0 | 0 |
| 2025/03/27 | 45.35 | -0.45 | -0.98 | 1,062 | 4,812.53 | 405 | 38.12 | 1,834.16 | 38.11 | 1,836.49 | 38.16 | +2.33 | +57.41 | 1 | 0.09 |
| 2025/03/26 | 45.8 | +0 | +0 | 1,528 | 6,952 | 514 | 33.65 | 2,333.99 | 33.57 | 2,348.22 | 33.78 | +14.23 | +276.85 | 1 | 0.07 |
| 2025/03/25 | 45.8 | -0.3 | -0.65 | 3,747 | 16,904.46 | 1,505 | 40.17 | 6,792.09 | 40.18 | 6,824.94 | 40.37 | +32.84 | +218.24 | 4 | 0.11 |
| 2025/03/24 | 46.1 | -0.4 | -0.86 | 895 | 4,141.48 | 271 | 30.29 | 1,253.28 | 30.26 | 1,258.63 | 30.39 | +5.36 | +197.6 | 0 | 0 |
| 2025/03/21 | 46.5 | -0.8 | -1.69 | 1,190 | 5,563.53 | 265 | 22.28 | 1,240.19 | 22.29 | 1,241.27 | 22.31 | +1.07 | +40.38 | 3 | 0.25 |
| 2025/03/20 | 47.3 | +1.15 | +2.49 | 2,409 | 11,475.03 | 880 | 36.52 | 4,180.52 | 36.43 | 4,201.94 | 36.62 | +21.42 | +243.41 | 4 | 0.17 |
| 2025/03/19 | 46.15 | -0.5 | -1.07 | 933 | 4,316.47 | 196 | 21.01 | 907.23 | 21.02 | 907.47 | 21.02 | +0.23 | +11.99 | 0 | 0 |
| 2025/03/18 | 46.65 | -0.05 | -0.11 | 883 | 4,126.98 | 232 | 26.27 | 1,084.93 | 26.29 | 1,084.8 | 26.29 | -0.13 | -5.6 | 0 | 0 |
| 2025/03/17 | 46.7 | +0.2 | +0.43 | 1,546 | 7,228.4 | 410 | 26.52 | 1,914.02 | 26.48 | 1,920.86 | 26.57 | +6.84 | +166.95 | 0 | 0 |
| 2025/03/14 | 46.5 | -0.6 | -1.27 | 2,600 | 12,160.83 | 620 | 23.84 | 2,902.27 | 23.87 | 2,906.53 | 23.9 | +4.26 | +68.71 | 1 | 0.04 |
| 2025/03/13 | 47.1 | -1.7 | -3.48 | 3,317 | 15,838.57 | 883 | 26.62 | 4,223.77 | 26.67 | 4,230.56 | 26.71 | +6.8 | +77.01 | 9 | 0.27 |
| 2025/03/12 | 48.8 | -1.15 | -2.3 | 3,652 | 18,023.6 | 1,172 | 32.09 | 5,774.72 | 32.04 | 5,805.3 | 32.21 | +30.58 | +260.92 | 3 | 0.08 |
| 2025/03/11 | 49.95 | -1.55 | -3.01 | 3,400 | 17,059.2 | 1,196 | 35.18 | 6,001.53 | 35.18 | 6,005.08 | 35.2 | +3.54 | +29.64 | 1 | 0.03 |
| 2025/03/10 | 51.5 | +0.7 | +1.38 | 5,690 | 29,990.56 | 3,085 | 54.22 | 16,257.8 | 54.21 | 16,246.74 | 54.17 | -11.06 | -35.85 | 18 | 0.32 |
| 2025/03/07 | 50.8 | -1.6 | -3.05 | 3,011 | 15,445.85 | 1,159 | 38.49 | 5,955.95 | 38.56 | 5,960.47 | 38.59 | +4.52 | +39 | 9 | 0.3 |
| 2025/03/06 | 52.4 | +1.5 | +2.95 | 5,338 | 27,921.2 | 2,310 | 43.27 | 12,064.41 | 43.21 | 12,102.19 | 43.34 | +37.78 | +163.55 | 10 | 0.19 |
| 2025/03/05 | 50.9 | +0.2 | +0.39 | 2,223 | 11,298.32 | 825 | 37.12 | 4,176.9 | 36.97 | 4,207.99 | 37.24 | +31.09 | +376.85 | 1 | 0.04 |
| 2025/03/04 | 50.7 | -0.5 | -0.98 | 3,131 | 15,700.84 | 1,209 | 38.61 | 6,061.72 | 38.61 | 6,075.71 | 38.7 | +13.99 | +115.76 | 4 | 0.13 |
| 2025/03/03 | 51.2 | +0 | +0 | 3,449 | 17,792.59 | 1,664 | 48.25 | 8,600.42 | 48.34 | 8,583.9 | 48.24 | -16.52 | -99.28 | 1 | 0.03 |
| 2025/02/27 | 51.2 | -2.3 | -4.3 | 5,964 | 30,743.51 | 1,910 | 32.03 | 9,876.5 | 32.13 | 9,869.37 | 32.1 | -7.13 | -37.33 | 3 | 0.05 |
| 2025/02/26 | 53.5 | -0.3 | -0.56 | 8,489 | 45,682.92 | 4,741 | 55.85 | 25,511.87 | 55.85 | 25,510.62 | 55.84 | -1.25 | -2.64 | 6 | 0.07 |
| 2025/02/25 | 53.8 | +1.6 | +3.07 | 13,881 | 75,286.49 | 7,980 | 57.49 | 43,169.89 | 57.34 | 43,317.06 | 57.54 | +147.17 | +184.42 | 28 | 0.2 |
| 2025/02/24 | 52.2 | +2.65 | +5.35 | 14,192 | 73,640.16 | 7,258 | 51.14 | 37,615.19 | 51.08 | 37,730.14 | 51.24 | +114.95 | +158.38 | 23 | 0.16 |
| 2025/02/21 | 49.55 | +3.05 | +6.56 | 8,635 | 42,382.86 | 3,469 | 40.17 | 16,922.9 | 39.93 | 17,045.71 | 40.22 | +122.81 | +354.02 | 22 | 0.25 |
| 2025/02/20 | 46.5 | -0.3 | -0.64 | 1,572 | 7,304.14 | 471 | 29.96 | 2,188.7 | 29.97 | 2,192.32 | 30.01 | +3.61 | +76.65 | 0 | 0 |
| 2025/02/19 | 46.8 | +0.3 | +0.65 | 3,953 | 18,616.41 | 1,429 | 36.15 | 6,726.97 | 36.13 | 6,738.77 | 36.2 | +11.79 | +82.54 | 3 | 0.08 |
| 2025/02/18 | 46.5 | +2.1 | +4.73 | 4,252 | 19,377.53 | 1,604 | 37.73 | 7,256.7 | 37.45 | 7,308.15 | 37.71 | +51.45 | +320.73 | 15 | 0.35 |
| 2025/02/17 | 44.4 | -1.6 | -3.48 | 5,922 | 26,696.15 | 1,877 | 31.69 | 8,523.69 | 31.93 | 8,457.38 | 31.68 | -66.31 | -353.3 | 0 | 0 |
| 2025/02/14 | 46 | +0 | +0 | 2,509 | 11,500.06 | 932 | 37.15 | 4,273.96 | 37.16 | 4,280.99 | 37.23 | +7.03 | +75.43 | 1 | 0.04 |
| 2025/02/13 | 46 | +0.2 | +0.44 | 4,914 | 22,418.58 | 2,098 | 42.7 | 9,551.57 | 42.61 | 9,603.58 | 42.84 | +52.02 | +247.93 | 8 | 0.16 |
| 2025/02/12 | 45.8 | +2.55 | +5.9 | 8,675 | 38,979.12 | 3,701 | 42.66 | 16,547.59 | 42.45 | 16,616.18 | 42.63 | +68.59 | +185.33 | 55 | 0.63 |
| 2025/02/11 | 43.25 | +0.3 | +0.7 | 3,406 | 14,634.48 | 1,056 | 31 | 4,530.18 | 30.96 | 4,545.41 | 31.06 | +15.23 | +144.22 | 41 | 1.2 |
| 2025/02/10 | 42.95 | +0.5 | +1.18 | 4,412 | 18,912.95 | 1,837 | 41.63 | 7,880.2 | 41.67 | 7,881.97 | 41.67 | +1.76 | +9.61 | 5 | 0.11 |
| 2025/02/07 | 42.45 | +0.15 | +0.35 | 4,224 | 17,813.85 | 1,731 | 40.98 | 7,311 | 41.04 | 7,345.93 | 41.24 | +34.93 | +201.79 | 4 | 0.09 |
| 2025/02/06 | 42.3 | +3.2 | +8.18 | 4,849 | 20,210.37 | 1,633 | 33.68 | 6,742.31 | 33.36 | 6,817.35 | 33.73 | +75.04 | +459.52 | 18 | 0.37 |
| 2025/02/05 | 39.1 | +0.65 | +1.69 | 941 | 3,673.45 | 276 | 29.32 | 1,075.39 | 29.27 | 1,076.35 | 29.3 | +0.96 | +34.78 | 2 | 0.21 |
| 2025/02/04 | 38.45 | +0.05 | +0.13 | 998 | 3,865.52 | 460 | 46.11 | 1,781.74 | 46.09 | 1,782.45 | 46.11 | +0.7 | +15.33 | 0 | 0 |
| 2025/02/03 | 38.4 | +0.35 | +0.92 | 2,028 | 7,726.48 | 728 | 35.9 | 2,757.17 | 35.68 | 2,765.7 | 35.8 | +8.54 | +117.24 | 0 | 0 |
| 2025/01/22 | 38.05 | +0.7 | +1.87 | 2,398 | 8,986.44 | 936 | 39.03 | 3,496.3 | 38.91 | 3,515.72 | 39.12 | +19.41 | +207.43 | 1 | 0.04 |
| 2025/01/21 | 37.35 | -0.65 | -1.71 | 1,631 | 6,111.94 | 529 | 32.44 | 1,985.28 | 32.48 | 1,989.17 | 32.55 | +3.9 | +73.63 | 2 | 0.12 |
| 2025/01/20 | 38 | -0.6 | -1.55 | 1,869 | 7,047.28 | 743 | 39.75 | 2,799.3 | 39.72 | 2,810.57 | 39.88 | +11.27 | +151.62 | 3 | 0.16 |
| 2025/01/17 | 38.6 | +0.1 | +0.26 | 1,676 | 6,432.76 | 545 | 32.53 | 2,091.95 | 32.52 | 2,103.46 | 32.7 | +11.51 | +211.19 | 2 | 0.12 |
| 2025/01/16 | 38.5 | -0.1 | -0.26 | 902 | 3,510.39 | 309 | 34.25 | 1,201.85 | 34.24 | 1,203.23 | 34.28 | +1.39 | +44.82 | 0 | 0 |
| 2025/01/15 | 38.6 | -0.45 | -1.15 | 1,200 | 4,678.84 | 549 | 45.75 | 2,141.51 | 45.77 | 2,140.95 | 45.76 | -0.56 | -10.2 | 0 | 0 |
| 2025/01/14 | 39.05 | +1.3 | +3.44 | 1,335 | 5,201.41 | 547 | 40.98 | 2,126.94 | 40.89 | 2,131.66 | 40.98 | +4.72 | +86.38 | 4 | 0.3 |
| 2025/01/13 | 37.75 | -0.25 | -0.66 | 1,403 | 5,246.64 | 495 | 35.29 | 1,848.89 | 35.24 | 1,855.38 | 35.36 | +6.5 | +131.21 | 1 | 0.07 |
| 2025/01/10 | 38 | -1 | -2.56 | 1,115 | 4,285.77 | 337 | 30.22 | 1,294.67 | 30.21 | 1,297.79 | 30.28 | +3.12 | +92.43 | 2 | 0.18 |
| 2025/01/09 | 39 | -1.15 | -2.86 | 1,586 | 6,259.21 | 393 | 24.77 | 1,553.09 | 24.81 | 1,555.71 | 24.85 | +2.62 | +66.79 | 2 | 0.13 |
| 2025/01/08 | 40.15 | +1.7 | +4.42 | 2,617 | 10,439.31 | 575 | 21.97 | 2,276.16 | 21.8 | 2,292.34 | 21.96 | +16.17 | +281.22 | 5 | 0.19 |
| 2025/01/07 | 38.45 | -0.3 | -0.77 | 1,464 | 5,670.81 | 528 | 36.07 | 2,044.74 | 36.06 | 2,052.75 | 36.2 | +8.01 | +151.61 | 3 | 0.2 |
| 2025/01/06 | 38.75 | +1.25 | +3.33 | 1,834 | 7,101.06 | 445 | 24.26 | 1,709.96 | 24.08 | 1,721.4 | 24.24 | +11.45 | +257.19 | 0 | 0 |
| 2025/01/03 | 37.5 | +0.3 | +0.81 | 1,027 | 3,875.56 | 237 | 23.08 | 892.68 | 23.03 | 894.9 | 23.09 | +2.22 | +93.67 | 1 | 0.1 |
| 2025/01/02 | 37.2 | +0.35 | +0.95 | 611 | 2,265.04 | 219 | 35.85 | 811.5 | 35.83 | 812.21 | 35.86 | +0.7 | +32.19 | 2 | 0.33 |
| 2024/12/31 | 36.85 | -0.5 | -1.34 | 519 | 1,920.89 | 99 | 19.07 | 366.63 | 19.09 | 366.48 | 19.08 | -0.15 | -15.66 | 1 | 0.19 |
| 2024/12/30 | 37.35 | -0.05 | -0.13 | 295 | 1,102.89 | 75 | 25.41 | 280.37 | 25.42 | 280.48 | 25.43 | +0.1 | +14 | 0 | 0 |
| 2024/12/27 | 37.4 | -0.3 | -0.8 | 423 | 1,586.77 | 104 | 24.59 | 390.48 | 24.61 | 390.75 | 24.63 | +0.28 | +26.92 | 1 | 0.24 |
| 2024/12/26 | 37.7 | -0.05 | -0.13 | 751 | 2,853.77 | 184 | 24.51 | 698.07 | 24.46 | 701.84 | 24.59 | +3.77 | +204.89 | 0 | 0 |
| 2024/12/25 | 37.75 | -0.5 | -1.31 | 725 | 2,750.48 | 127 | 17.51 | 482.05 | 17.53 | 482.8 | 17.55 | +0.75 | +59.06 | 0 | 0 |
| 2024/12/24 | 38.25 | -0.55 | -1.42 | 1,100 | 4,247.45 | 434 | 39.45 | 1,675.85 | 39.46 | 1,676.23 | 39.46 | +0.39 | +8.87 | 1 | 0.09 |
| 2024/12/23 | 38.8 | +1.8 | +4.86 | 1,633 | 6,273.57 | 451 | 27.63 | 1,717.93 | 27.38 | 1,731.83 | 27.61 | +13.89 | +307.98 | 3 | 0.18 |
| 2024/12/20 | 37 | -1.25 | -3.27 | 1,185 | 4,428.19 | 247 | 20.85 | 925.88 | 20.91 | 925.19 | 20.89 | -0.69 | -27.94 | 1 | 0.08 |
| 2024/12/19 | 38.25 | +0.35 | +0.92 | 1,286 | 4,901.64 | 409 | 31.79 | 1,554.19 | 31.71 | 1,559.88 | 31.82 | +5.69 | +139.12 | 1 | 0.08 |
| 2024/12/18 | 37.9 | +0.4 | +1.07 | 1,007 | 3,798.53 | 359 | 35.64 | 1,349.98 | 35.54 | 1,354.88 | 35.67 | +4.9 | +136.49 | 0 | 0 |
| 2024/12/17 | 37.5 | +0.45 | +1.21 | 1,275 | 4,743.2 | 484 | 37.96 | 1,798.9 | 37.93 | 1,802.54 | 38 | +3.63 | +75 | 1 | 0.08 |
| 2024/12/16 | 37.05 | -1 | -2.63 | 1,406 | 5,265.21 | 509 | 36.21 | 1,909.51 | 36.27 | 1,914.75 | 36.37 | +5.25 | +103.05 | 0 | 0 |
| 2024/12/13 | 38.05 | -0.05 | -0.13 | 1,899 | 7,218.99 | 651 | 34.28 | 2,465.26 | 34.15 | 2,473.86 | 34.27 | +8.6 | +132.03 | 0 | 0 |
| 2024/12/12 | 38.1 | -0.7 | -1.8 | 1,381 | 5,344.74 | 572 | 41.41 | 2,213.32 | 41.41 | 2,224.34 | 41.62 | +11.03 | +192.83 | 0 | 0 |
| 2024/12/11 | 38.8 | -0.4 | -1.02 | 1,759 | 6,815.52 | 399 | 22.69 | 1,545.31 | 22.67 | 1,546.54 | 22.69 | +1.23 | +30.7 | 0 | 0 |
| 2024/12/10 | 39.2 | +0.45 | +1.16 | 1,600 | 6,318.91 | 716 | 44.74 | 2,825.43 | 44.71 | 2,826.26 | 44.73 | +0.82 | +11.52 | 1 | 0.06 |
| 2024/12/09 | 38.75 | -0.65 | -1.65 | 892 | 3,466.63 | 189 | 21.19 | 733.99 | 21.17 | 735.58 | 21.22 | +1.59 | +84.13 | 4 | 0.45 |
| 2024/12/06 | 39.4 | -0.55 | -1.38 | 1,476 | 5,859.07 | 493 | 33.39 | 1,960.76 | 33.47 | 1,958.99 | 33.44 | -1.77 | -35.9 | 0 | 0 |
| 2024/12/05 | 39.95 | +0.85 | +2.17 | 2,464 | 9,804.81 | 706 | 28.65 | 2,801.57 | 28.57 | 2,809.93 | 28.66 | +8.36 | +118.34 | 0 | 0 |
| 2024/12/04 | 39.1 | -0.2 | -0.51 | 2,596 | 10,107.04 | 808 | 31.13 | 3,140.87 | 31.08 | 3,162.31 | 31.29 | +21.44 | +265.35 | 2 | 0.08 |
| 2024/12/03 | 39.3 | +0.15 | +0.38 | 1,093 | 4,302.61 | 319 | 29.19 | 1,255.62 | 29.18 | 1,257.36 | 29.22 | +1.74 | +54.55 | 1 | 0.09 |
| 2024/12/02 | 39.15 | -1.05 | -2.61 | 2,097 | 8,306.53 | 588 | 28.03 | 2,332.03 | 28.07 | 2,338.45 | 28.15 | +6.43 | +109.35 | 1 | 0.05 |
| 2024/11/29 | 40.2 | +1.15 | +2.94 | 2,079 | 8,280.35 | 706 | 33.96 | 2,801.57 | 33.83 | 2,809.93 | 33.93 | +8.36 | +118.34 | 2 | 0.1 |
| 2024/11/28 | 39.05 | -1.15 | -2.86 | 3,729 | 14,656.41 | 894 | 23.98 | 3,518.33 | 24.01 | 3,529.28 | 24.08 | +10.95 | +122.48 | 2 | 0.05 |
| 2024/11/27 | 40.2 | -2.1 | -4.96 | 4,791 | 19,461.21 | 1,808 | 37.73 | 7,348.69 | 37.76 | 7,352.85 | 37.78 | +4.16 | +22.98 | 11 | 0.23 |
| 2024/11/26 | 42.3 | +0.3 | +0.71 | 1,534 | 6,489.3 | 610 | 39.77 | 2,580.59 | 39.77 | 2,581.12 | 39.78 | +0.54 | +8.85 | 53 | 3.46 |
| 2024/11/25 | 42 | -1 | -2.33 | 3,580 | 15,236.47 | 1,710 | 47.77 | 7,280.67 | 47.78 | 7,293.57 | 47.87 | +12.9 | +75.44 | 6 | 0.17 |
| 2024/11/22 | 43 | -0.05 | -0.12 | 2,263 | 9,719.48 | 1,025 | 45.3 | 4,401.35 | 45.28 | 4,406.7 | 45.34 | +5.36 | +52.24 | 0 | 0 |
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。
