1307
38.35
TWD-0.55 (-1.41%)
2025.07.04收盤
三芳－現股當沖
三芳最新現股當沖狀況
整理三芳最新(2025/07/04) 當沖狀況。整體成交張數為521張，佔整體市場成交張數的26.38%。當日現股當沖之總損益為+2萬元、每張平均損益則為+38元。
開盤價
38.9
收盤價
38.35
當日範圍
38.25 - 39.4
成交張數
1,975
開盤價(昨)
38.9
收盤價(昨)
38.9
昨日範圍
38.45 - 40
成交張數(昨)
6,365
成交金額
7620.99萬
成交金額(昨)
2.50億
52週範圍
28.9 - 53.8
發行股數
4億
市值
153億
現股當沖－歷史逐日資訊
開盤價
38.9
收盤價
38.35
成交張數
1,975
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(%) | ||||||
| 2025/07/04 | 38.35 | -0.55 | -1.41 | 1,975 | 7,620.92 | 521 | 26.38 | 2,017.17 | 26.47 | 2,019.16 | 26.5 | +2 | +38.29 | 0 | 0 |
| 2025/07/03 | 38.9 | +0.7 | +1.83 | 6,365 | 24,969.24 | 3,219 | 50.58 | 12,627.99 | 50.57 | 12,630.58 | 50.58 | +2.59 | +8.05 | 9 | 0.14 |
| 2025/07/02 | 38.2 | +0.2 | +0.53 | 27,118 | 104,648.47 | 103 | 0.38 | 392.83 | 0.38 | 392.67 | 0.38 | -0.17 | -16.02 | 0 | 0 |
| 2025/07/01 | 38 | +0.05 | +0.13 | 763 | 2,917.71 | 272 | 35.64 | 1,040.97 | 35.68 | 1,040.37 | 35.66 | -0.6 | -22.24 | 0 | 0 |
| 2025/06/30 | 37.95 | +0.15 | +0.4 | 988 | 3,756.9 | 387 | 39.16 | 1,472.45 | 39.19 | 1,473.13 | 39.21 | +0.68 | +17.57 | 0 | 0 |
| 2025/06/27 | 37.8 | +0.3 | +0.8 | 772 | 2,914.16 | 280 | 36.26 | 1,056.88 | 36.27 | 1,055.81 | 36.23 | -1.06 | -38.04 | 5 | 0.65 |
| 2025/06/26 | 37.5 | +0.25 | +0.67 | 589 | 2,209.76 | 175 | 29.72 | 657.35 | 29.75 | 656.9 | 29.73 | -0.45 | -25.43 | 1 | 0.17 |
| 2025/06/25 | 37.25 | -0.2 | -0.53 | 554 | 2,075.37 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/24 | 37.45 | +1.1 | +3.03 | 1,330 | 4,971.37 | 293 | 22.03 | 1,090.14 | 21.93 | 1,095.45 | 22.04 | +5.3 | +181.06 | 0 | 0 |
| 2025/06/23 | 36.35 | -1.15 | -3.07 | 1,603 | 5,839.89 | 290 | 18.1 | 1,056.43 | 18.09 | 1,061.74 | 18.18 | +5.31 | +183.1 | 1 | 0.06 |
| 2025/06/20 | 37.5 | -0.25 | -0.66 | 767 | 2,877.33 | 239 | 31.15 | 896.79 | 31.17 | 898.29 | 31.22 | +1.5 | +62.76 | 0 | 0 |
| 2025/06/19 | 37.75 | +0.05 | +0.13 | 1,383 | 5,242.61 | 415 | 30.02 | 1,574.2 | 30.03 | 1,573.94 | 30.02 | -0.27 | -6.39 | 1 | 0.07 |
| 2025/06/18 | 37.7 | +0.3 | +0.8 | 973 | 3,665.32 | 404 | 41.52 | 1,522.44 | 41.54 | 1,522.28 | 41.53 | -0.17 | -4.21 | 0 | 0 |
| 2025/06/17 | 37.4 | +0.55 | +1.49 | 1,185 | 4,433.65 | 436 | 36.78 | 1,632.66 | 36.82 | 1,633.16 | 36.84 | +0.5 | +11.47 | 2 | 0.17 |
| 2025/06/16 | 36.85 | +0.15 | +0.41 | 658 | 2,419.98 | 173 | 26.27 | 633.36 | 26.17 | 636.18 | 26.29 | +2.83 | +163.29 | 1 | 0.15 |
| 2025/06/13 | 36.7 | -0.15 | -0.41 | 746 | 2,740.96 | 188 | 25.2 | 689.89 | 25.17 | 691.79 | 25.24 | +1.91 | +101.33 | 0 | 0 |
| 2025/06/12 | 36.85 | +0 | +0 | 1,251 | 4,629.99 | 333 | 26.61 | 1,230.62 | 26.58 | 1,233.12 | 26.63 | +2.5 | +75.08 | 1 | 0.08 |
| 2025/06/11 | 36.85 | +0.35 | +0.96 | 718 | 2,623.94 | 196 | 27.29 | 715.5 | 27.27 | 716.99 | 27.32 | +1.5 | +76.28 | 3 | 0.42 |
| 2025/06/10 | 36.5 | -1.35 | -3.57 | 2,760 | 10,177.33 | 273 | 9.89 | 1,006.21 | 9.89 | 1,010.05 | 9.92 | +3.84 | +140.66 | 1 | 0.04 |
| 2025/06/09 | 37.85 | -0.15 | -0.39 | 635 | 2,401.33 | 156 | 24.57 | 589.88 | 24.56 | 590.7 | 24.6 | +0.81 | +52.24 | 0 | 0 |
| 2025/06/06 | 38 | +0.05 | +0.13 | 433 | 1,648.94 | 88 | 20.32 | 334.54 | 20.29 | 335.42 | 20.34 | +0.88 | +100 | 0 | 0 |
| 2025/06/05 | 37.95 | -0.2 | -0.52 | 606 | 2,306.12 | 108 | 17.81 | 412.36 | 17.88 | 411.5 | 17.84 | -0.85 | -79.17 | 0 | 0 |
| 2025/06/04 | 38.15 | +0.3 | +0.79 | 778 | 2,979.92 | 186 | 23.91 | 712.03 | 23.89 | 711.76 | 23.89 | -0.27 | -14.25 | 0 | 0 |
| 2025/06/03 | 37.85 | +0.15 | +0.4 | 475 | 1,800.55 | 157 | 33.03 | 595.55 | 33.08 | 595.15 | 33.05 | -0.4 | -25.16 | 0 | 0 |
| 2025/06/02 | 37.7 | -0.8 | -2.08 | 856 | 3,231.72 | 210 | 24.55 | 793.09 | 24.54 | 795.8 | 24.62 | +2.71 | +129.29 | 3 | 0.35 |
| 2025/05/29 | 38.5 | -0.1 | -0.26 | 974 | 3,748.73 | 150 | 15.4 | 577.42 | 15.4 | 579 | 15.45 | +1.58 | +105.67 | 1 | 0.1 |
| 2025/05/28 | 38.6 | -0.8 | -2.03 | 1,004 | 3,912.95 | 197 | 19.62 | 768.77 | 19.65 | 772.88 | 19.75 | +4.11 | +208.38 | 0 | 0 |
| 2025/05/27 | 39.4 | +0.4 | +1.03 | 1,375 | 5,444.37 | 414 | 30.1 | 1,637.31 | 30.07 | 1,637.92 | 30.08 | +0.61 | +14.86 | 1 | 0.07 |
| 2025/05/26 | 39 | -0.1 | -0.26 | 518 | 2,031.03 | 91 | 17.55 | 355.28 | 17.49 | 355.95 | 17.53 | +0.67 | +73.63 | 0 | 0 |
| 2025/05/23 | 39.1 | +0.4 | +1.03 | 539 | 2,102.4 | 99 | 18.36 | 385.23 | 18.32 | 385.81 | 18.35 | +0.58 | +59.09 | 0 | 0 |
| 2025/05/22 | 38.7 | -0.55 | -1.4 | 877 | 3,402.86 | 104 | 11.85 | 403.51 | 11.86 | 404.19 | 11.88 | +0.68 | +64.9 | 0 | 0 |
| 2025/05/21 | 39.25 | +0.3 | +0.77 | 687 | 2,692.45 | 156 | 22.7 | 611.18 | 22.7 | 611.43 | 22.71 | +0.24 | +15.71 | 2 | 0.29 |
| 2025/05/20 | 38.95 | -0.1 | -0.26 | 768 | 3,005.69 | 168 | 21.88 | 657.28 | 21.87 | 658.48 | 21.91 | +1.2 | +71.43 | 0 | 0 |
| 2025/05/19 | 39.05 | -0.9 | -2.25 | 1,507 | 5,920.77 | 234 | 15.53 | 919.93 | 15.54 | 920.75 | 15.55 | +0.81 | +34.83 | 0 | 0 |
| 2025/05/16 | 39.95 | +0.15 | +0.38 | 913 | 3,659.93 | 271 | 29.68 | 1,085.46 | 29.66 | 1,086.69 | 29.69 | +1.23 | +45.39 | 0 | 0 |
| 2025/05/15 | 39.8 | -0.6 | -1.49 | 1,628 | 6,507.97 | 186 | 11.42 | 744.61 | 11.44 | 744.93 | 11.45 | +0.32 | +17.2 | 0 | 0 |
| 2025/05/14 | 40.4 | +1.05 | +2.67 | 2,011 | 8,073.1 | 644 | 32.03 | 2,583.66 | 32 | 2,589.59 | 32.08 | +5.94 | +92.24 | 2 | 0.1 |
| 2025/05/13 | 39.35 | -0.55 | -1.38 | 2,892 | 11,502.9 | 754 | 26.08 | 3,005.45 | 26.13 | 3,011.3 | 26.18 | +5.86 | +77.65 | 0 | 0 |
| 2025/05/12 | 39.9 | +0 | +0 | 1,359 | 5,447.33 | 389 | 28.61 | 1,561.64 | 28.67 | 1,560.87 | 28.65 | -0.78 | -20.05 | 2 | 0.15 |
| 2025/05/09 | 39.9 | +0.6 | +1.53 | 2,348 | 9,390.97 | 642 | 27.34 | 2,565.43 | 27.32 | 2,568.32 | 27.35 | +2.9 | +45.09 | 0 | 0 |
| 2025/05/08 | 39.3 | -0.05 | -0.13 | 2,154 | 8,511.69 | 725 | 33.66 | 2,868.86 | 33.71 | 2,868.38 | 33.7 | -0.49 | -6.76 | 0 | 0 |
| 2025/05/07 | 39.35 | +1 | +2.61 | 1,753 | 6,863.67 | 632 | 36.05 | 2,468.82 | 35.97 | 2,475.26 | 36.06 | +6.43 | +101.82 | 0 | 0 |
| 2025/05/06 | 38.35 | +0.35 | +0.92 | 1,443 | 5,551.27 | 542 | 37.56 | 2,082.27 | 37.51 | 2,088.28 | 37.62 | +6.01 | +110.89 | 0 | 0 |
| 2025/05/05 | 38 | -2.25 | -5.59 | 2,911 | 11,237.26 | 955 | 32.81 | 3,678.26 | 32.73 | 3,683.07 | 32.78 | +4.81 | +50.37 | 1 | 0.03 |
| 2025/05/02 | 40.25 | +1.05 | +2.68 | 2,217 | 8,791.54 | 724 | 32.66 | 2,861.78 | 32.55 | 2,882.84 | 32.79 | +21.06 | +290.88 | 10 | 0.45 |
| 2025/04/30 | 39.2 | +0.6 | +1.55 | 2,193 | 8,544.52 | 791 | 36.07 | 3,074.48 | 35.98 | 3,083.9 | 36.09 | +9.42 | +119.09 | 6 | 0.27 |
| 2025/04/29 | 38.6 | +1.8 | +4.89 | 3,146 | 12,072.23 | 1,158 | 36.81 | 4,432.6 | 36.72 | 4,453.69 | 36.89 | +21.09 | +182.08 | 4 | 0.13 |
| 2025/04/28 | 36.8 | -0.15 | -0.41 | 1,161 | 4,264.96 | 273 | 23.52 | 1,004.07 | 23.54 | 1,004.36 | 23.55 | +0.29 | +10.81 | 1 | 0.09 |
| 2025/04/25 | 36.95 | +1.5 | +4.23 | 1,818 | 6,645.55 | 647 | 35.58 | 2,362.75 | 35.55 | 2,364.77 | 35.58 | +2.02 | +31.22 | 0 | 0 |
| 2025/04/24 | 35.45 | +0.55 | +1.58 | 1,613 | 5,762.3 | 535 | 33.16 | 1,906.94 | 33.09 | 1,914.47 | 33.22 | +7.53 | +140.75 | 1 | 0.06 |
| 2025/04/23 | 34.9 | +0.5 | +1.45 | 1,113 | 3,892.04 | 372 | 33.43 | 1,303.77 | 33.5 | 1,304.12 | 33.51 | +0.36 | +9.68 | 4 | 0.36 |
| 2025/04/22 | 34.4 | +0.7 | +2.08 | 1,462 | 4,994.92 | 461 | 31.53 | 1,571.81 | 31.47 | 1,576.03 | 31.55 | +4.22 | +91.54 | 2 | 0.14 |
| 2025/04/21 | 33.7 | -1.2 | -3.44 | 1,125 | 3,862.2 | 363 | 32.26 | 1,246.95 | 32.29 | 1,250.31 | 32.37 | +3.35 | +92.42 | 0 | 0 |
| 2025/04/18 | 34.9 | +0.5 | +1.45 | 1,027 | 3,587.14 | 245 | 23.85 | 853.37 | 23.79 | 855.53 | 23.85 | +2.17 | +88.37 | 1 | 0.1 |
| 2025/04/17 | 34.4 | -0.8 | -2.27 | 2,142 | 7,356.82 | 582 | 27.17 | 1,997.41 | 27.15 | 2,001.95 | 27.21 | +4.54 | +78.01 | 0 | 0 |
| 2025/04/16 | 35.2 | -1.55 | -4.22 | 1,738 | 6,220.99 | 449 | 25.83 | 1,608.08 | 25.85 | 1,615.09 | 25.96 | +7.01 | +156.12 | 0 | 0 |
| 2025/04/15 | 36.75 | +1.4 | +3.96 | 1,426 | 5,180.51 | 521 | 36.55 | 1,881.91 | 36.33 | 1,889.72 | 36.48 | +7.8 | +149.81 | 0 | 0 |
| 2025/04/14 | 35.35 | +0.75 | +2.17 | 1,714 | 6,092.04 | 720 | 42 | 2,561.16 | 42.04 | 2,563.99 | 42.09 | +2.83 | +39.38 | 0 | 0 |
| 2025/04/11 | 34.6 | -1 | -2.81 | 2,592 | 8,772.58 | 821 | 31.67 | 2,765.1 | 31.52 | 2,784.33 | 31.74 | +19.23 | +234.23 | 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 |
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。
