1307
43.05
TWD+2.05 (5.00%)
2024.11.21收盤
三芳－現股當沖
三芳最新現股當沖狀況
整理三芳最新(2024/11/21) 當沖狀況。整體成交張數為1,150張，佔整體市場成交張數的33.66%。當日現股當沖之總損益為+59.12萬元、每張平均損益則為+514元。
開盤價
41
收盤價
43.05
當日範圍
40.9 - 43.2
成交張數
3,417
開盤價(昨)
43.05
收盤價(昨)
41
昨日範圍
40.7 - 43.85
成交張數(昨)
4,231
成交金額
1.45億
成交金額(昨)
1.77億
52週範圍
24.55 - 47.6
發行股數
4億
市值
171億
現股當沖－歷史逐日資訊
開盤價
41
收盤價
43.05
成交張數
3,417
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(%) | ||||||
| 11/21 | 43.05 | +2.05 | +5 | 3,417 | 14,471.51 | 1,150 | 33.66 | 4,832.44 | 33.39 | 4,891.56 | 33.8 | +59.12 | +514.04 | 4 | 0.12 |
| 11/20 | 41 | -1.9 | -4.43 | 4,231 | 17,684.93 | 2,007 | 47.44 | 8,411.34 | 47.56 | 8,413.7 | 47.58 | +2.37 | +11.78 | 69 | 1.63 |
| 11/19 | 42.9 | +1.1 | +2.63 | 3,170 | 13,401.91 | 1,802 | 56.84 | 7,602.48 | 56.73 | 7,636.86 | 56.98 | +34.39 | +190.84 | 5 | 0.16 |
| 11/18 | 41.8 | -1.4 | -3.24 | 5,530 | 23,128.02 | 2,373 | 42.91 | 9,909.9 | 42.85 | 9,942.98 | 42.99 | +33.09 | +139.42 | 6 | 0.11 |
| 11/15 | 43.2 | -0.25 | -0.58 | 4,665 | 20,623.69 | 1,906 | 40.86 | 8,412.61 | 40.79 | 8,437.95 | 40.91 | +25.34 | +132.92 | 61 | 1.31 |
| 11/14 | 43.45 | +0 | +0 | 3,241 | 14,134.26 | 1,156 | 35.67 | 5,042.5 | 35.68 | 5,050.15 | 35.73 | +7.66 | +66.22 | 6 | 0.19 |
| 11/13 | 43.45 | -1.25 | -2.8 | 4,617 | 20,329.06 | 1,926 | 41.72 | 8,505.5 | 41.84 | 8,489.56 | 41.76 | -15.95 | -82.79 | 7 | 0.15 |
| 11/12 | 44.7 | +0.15 | +0.34 | 6,573 | 29,816.36 | 3,626 | 55.16 | 16,411.13 | 55.04 | 16,443.72 | 55.15 | +32.59 | +89.88 | 18 | 0.27 |
| 11/11 | 44.55 | -2.5 | -5.31 | 8,230 | 36,797.81 | 3,754 | 45.61 | 16,760.03 | 45.55 | 16,808.17 | 45.68 | +48.14 | +128.24 | 8 | 0.1 |
| 11/08 | 47.05 | -0.55 | -1.16 | 11,503 | 55,255.41 | 7,321 | 63.64 | 35,148.68 | 63.61 | 35,169.17 | 63.65 | +20.49 | +27.99 | 35 | 0.3 |
| 11/07 | 47.6 | +0.55 | +1.17 | 8,235 | 39,124.91 | 4,911 | 59.64 | 23,322.65 | 59.61 | 23,354.38 | 59.69 | +31.73 | +64.62 | 12 | 0.15 |
| 11/06 | 47.05 | +0.9 | +1.95 | 17,208 | 81,058.04 | 10,613 | 61.68 | 50,032.04 | 61.72 | 50,158.96 | 61.88 | +126.93 | +119.6 | 116 | 0.67 |
| 11/05 | 46.15 | -0.95 | -2.02 | 9,657 | 45,314.1 | 5,423 | 56.16 | 25,476.06 | 56.22 | 25,444.73 | 56.15 | -31.33 | -57.77 | 9 | 0.09 |
| 11/04 | 47.1 | +0.1 | +0.21 | 17,572 | 81,611.28 | 9,930 | 56.51 | 46,108.54 | 56.5 | 46,219.92 | 56.63 | +111.38 | +112.17 | 46 | 0.26 |
| 11/01 | 47 | +1.85 | +4.1 | 62,113 | 296,377.75 | 44,929 | 72.33 | 214,986.79 | 72.54 | 214,677.54 | 72.43 | -309.25 | -68.83 | 403 | 0.65 |
| 10/30 | 45.15 | +4.1 | +9.99 | 12,144 | 54,641.53 | 3,872 | 31.88 | 17,422.9 | 31.89 | 17,444.88 | 31.93 | +21.98 | +56.77 | 2 | 0.02 |
| 10/29 | 41.05 | -1.25 | -2.96 | 6,299 | 26,173.53 | 2,892 | 45.91 | 12,038.35 | 45.99 | 12,074.94 | 46.13 | +36.59 | +126.5 | 15 | 0.24 |
| 10/28 | 42.3 | -4.1 | -8.84 | 10,471 | 46,256.27 | 4,743 | 45.3 | 21,002.22 | 45.4 | 20,964.88 | 45.32 | -37.33 | -78.71 | 41 | 0.39 |
| 10/25 | 46.4 | +4.15 | +9.82 | 16,807 | 76,299.54 | 7,053 | 41.96 | 31,807.74 | 41.69 | 32,002.72 | 41.94 | +194.99 | +276.46 | 162 | 0.96 |
| 10/24 | 42.25 | +0.2 | +0.48 | 3,845 | 16,320.39 | 1,739 | 45.23 | 7,389.23 | 45.28 | 7,383.11 | 45.24 | -6.12 | -35.22 | 7 | 0.18 |
| 10/23 | 42.05 | -0.8 | -1.87 | 3,970 | 16,680.29 | 1,402 | 35.32 | 5,889.39 | 35.31 | 5,902.27 | 35.38 | +12.88 | +91.9 | 6 | 0.15 |
| 10/22 | 42.85 | +0.3 | +0.71 | 8,225 | 35,089.18 | 3,785 | 46.02 | 16,125 | 45.95 | 16,132.86 | 45.98 | +7.86 | +20.77 | 5 | 0.06 |
| 10/21 | 42.55 | +3.55 | +9.1 | 10,816 | 45,092.69 | 3,833 | 35.44 | 15,875.55 | 35.21 | 16,005.58 | 35.49 | +130.03 | +339.23 | 306 | 2.83 |
| 10/18 | 39 | +1.4 | +3.72 | 3,796 | 14,959.41 | 1,768 | 46.57 | 6,913.36 | 46.21 | 6,978.15 | 46.65 | +64.78 | +366.4 | 2 | 0.05 |
| 10/17 | 37.6 | +0.95 | +2.59 | 1,039 | 3,927.76 | 418 | 40.22 | 1,579.93 | 40.22 | 1,576.51 | 40.14 | -3.42 | -81.82 | 1 | 0.1 |
| 10/16 | 36.65 | +0 | +0 | 853 | 3,156.56 | 299 | 35.05 | 1,110.05 | 35.17 | 1,110.96 | 35.2 | +0.91 | +30.43 | 2 | 0.23 |
| 10/15 | 36.65 | +0.55 | +1.52 | 866 | 3,162.71 | 215 | 24.84 | 783.5 | 24.77 | 786.28 | 24.86 | +2.78 | +129.3 | 1 | 0.12 |
| 10/14 | 36.1 | -0.1 | -0.28 | 1,364 | 4,948.78 | 389 | 28.52 | 1,406.42 | 28.42 | 1,414.36 | 28.58 | +7.93 | +203.98 | 0 | 0 |
| 10/11 | 36.2 | -1.75 | -4.61 | 3,027 | 11,225.5 | 942 | 31.12 | 3,534.01 | 31.48 | 3,511.33 | 31.28 | -22.68 | -240.71 | 0 | 0 |
| 10/09 | 37.95 | -0.75 | -1.94 | 1,692 | 6,402.47 | 371 | 21.92 | 1,402.32 | 21.9 | 1,409.41 | 22.01 | +7.09 | +191.11 | 0 | 0 |
| 10/08 | 38.7 | -0.75 | -1.9 | 1,514 | 5,935.74 | 458 | 30.26 | 1,792.75 | 30.2 | 1,800.44 | 30.33 | +7.7 | +168.01 | 1 | 0.07 |
| 10/07 | 39.45 | +0.45 | +1.15 | 3,363 | 13,546.71 | 1,585 | 47.12 | 6,375.36 | 47.06 | 6,397.99 | 47.23 | +22.62 | +142.74 | 1 | 0.03 |
| 10/04 | 39 | -0.95 | -2.38 | 2,205 | 8,704.34 | 787 | 35.69 | 3,106.91 | 35.69 | 3,111.79 | 35.75 | +4.88 | +61.94 | 4 | 0.18 |
| 10/01 | 39.95 | +1.5 | +3.9 | 3,162 | 12,526.24 | 995 | 31.47 | 3,915.24 | 31.26 | 3,940.83 | 31.46 | +25.59 | +257.24 | 5 | 0.16 |
| 09/30 | 38.45 | -0.65 | -1.66 | 3,868 | 15,251.19 | 1,648 | 42.61 | 6,498.61 | 42.61 | 6,503.31 | 42.64 | +4.69 | +28.46 | 6 | 0.16 |
| 09/27 | 39.1 | +1.7 | +4.55 | 2,423 | 9,332.22 | 550 | 22.7 | 2,103.7 | 22.54 | 2,123.07 | 22.75 | +19.36 | +352.09 | 1 | 0.04 |
| 09/26 | 37.4 | +0.35 | +0.94 | 884 | 3,338.92 | 247 | 27.94 | 933.3 | 27.95 | 932.17 | 27.92 | -1.14 | -45.95 | 0 | 0 |
| 09/25 | 37.05 | -0.25 | -0.67 | 1,680 | 6,207.53 | 499 | 29.7 | 1,832.3 | 29.52 | 1,852.09 | 29.84 | +19.79 | +396.59 | 0 | 0 |
| 09/24 | 37.3 | -1.25 | -3.24 | 1,328 | 4,992.5 | 198 | 14.91 | 743.52 | 14.89 | 747.61 | 14.97 | +4.08 | +206.31 | 0 | 0 |
| 09/23 | 38.55 | +0.75 | +1.98 | 1,114 | 4,280.53 | 339 | 30.44 | 1,303.3 | 30.45 | 1,303.07 | 30.44 | -0.23 | -6.93 | 0 | 0 |
| 09/20 | 37.8 | -0.55 | -1.43 | 1,569 | 5,910.78 | 388 | 24.73 | 1,461.17 | 24.72 | 1,468.47 | 24.84 | +7.29 | +188.02 | 0 | 0 |
| 09/19 | 38.35 | +1.05 | +2.82 | 2,187 | 8,445.65 | 924 | 42.26 | 3,567.12 | 42.24 | 3,574.52 | 42.32 | +7.39 | +80.03 | 2 | 0.09 |
| 09/18 | 37.3 | -1.35 | -3.49 | 2,536 | 9,568.24 | 723 | 28.51 | 2,733.76 | 28.57 | 2,740.82 | 28.64 | +7.07 | +97.72 | 7 | 0.28 |
| 09/16 | 38.65 | +0.65 | +1.71 | 3,955 | 15,538.45 | 1,632 | 41.26 | 6,392.91 | 41.14 | 6,417.96 | 41.3 | +25.05 | +153.46 | 1 | 0.03 |
| 09/13 | 38 | +2 | +5.56 | 3,295 | 12,335.02 | 739 | 22.43 | 2,748.28 | 22.28 | 2,778.79 | 22.53 | +30.51 | +412.86 | 0 | 0 |
| 09/12 | 36 | -0.15 | -0.41 | 1,410 | 5,099.14 | 464 | 32.92 | 1,679.35 | 32.93 | 1,677.29 | 32.89 | -2.06 | -44.5 | 2 | 0.14 |
| 09/11 | 36.15 | +1.6 | +4.63 | 4,025 | 14,460.85 | 1,732 | 43.03 | 6,212.15 | 42.96 | 6,223.61 | 43.04 | +11.46 | +66.17 | 5 | 0.12 |
| 09/10 | 34.55 | +0.55 | +1.62 | 1,906 | 6,599.84 | 452 | 23.71 | 1,560.5 | 23.64 | 1,565.63 | 23.72 | +5.13 | +113.5 | 0 | 0 |
| 09/09 | 34 | +0.25 | +0.74 | 876 | 2,930.27 | 187 | 21.35 | 620.71 | 21.18 | 623.85 | 21.29 | +3.13 | +167.65 | 0 | 0 |
| 09/06 | 33.75 | +0.6 | +1.81 | 848 | 2,847.13 | 135 | 15.92 | 452.47 | 15.89 | 453.8 | 15.94 | +1.33 | +98.52 | 1 | 0.12 |
| 09/05 | 33.15 | +0.75 | +2.31 | 682 | 2,265.17 | 118 | 17.29 | 391.73 | 17.29 | 393.05 | 17.35 | +1.32 | +111.86 | 0 | 0 |
| 09/04 | 32.4 | -1.1 | -3.28 | 1,199 | 3,929.23 | 303 | 25.26 | 989.57 | 25.18 | 994.87 | 25.32 | +5.29 | +174.75 | 0 | 0 |
| 09/03 | 33.5 | +0 | +0 | 558 | 1,877.66 | 115 | 20.61 | 387.11 | 20.62 | 387.65 | 20.65 | +0.55 | +47.39 | 0 | 0 |
| 09/02 | 33.5 | -0.3 | -0.89 | 953 | 3,207.12 | 245 | 25.71 | 823.73 | 25.68 | 826.6 | 25.77 | +2.87 | +116.94 | 0 | 0 |
| 08/30 | 33.8 | +1.05 | +3.21 | 2,173 | 7,307.49 | 450 | 20.71 | 1,505.82 | 20.61 | 1,517.98 | 20.77 | +12.17 | +270.44 | 0 | 0 |
| 08/29 | 32.75 | +0.65 | +2.02 | 1,025 | 3,338.53 | 130 | 12.68 | 421.58 | 12.63 | 422.91 | 12.67 | +1.32 | +101.92 | 0 | 0 |
| 08/28 | 32.1 | -0.05 | -0.16 | 566 | 1,814.43 | 107 | 18.92 | 341.75 | 18.83 | 343.78 | 18.95 | +2.04 | +190.19 | 0 | 0 |
| 08/27 | 32.15 | +0.4 | +1.26 | 685 | 2,182.44 | 114 | 16.63 | 361.75 | 16.58 | 362.82 | 16.62 | +1.07 | +93.86 | 0 | 0 |
| 08/26 | 31.75 | +0.6 | +1.93 | 687 | 2,179.65 | 90 | 13.1 | 283.96 | 13.03 | 285.7 | 13.11 | +1.75 | +193.89 | 0 | 0 |
| 08/23 | 31.15 | +0 | +0 | 2,525 | 7,836.1 | 340 | 13.47 | 1,055.73 | 13.47 | 1,055.54 | 13.47 | -0.2 | -5.74 | 0 | 0 |
| 08/22 | 32.65 | +0.45 | +1.4 | 1,536 | 4,992.71 | 120 | 7.81 | 389.86 | 7.81 | 391.15 | 7.83 | +1.29 | +107.92 | 0 | 0 |
| 08/21 | 32.2 | -0.35 | -1.08 | 1,137 | 3,691.71 | 164 | 14.42 | 533.63 | 14.45 | 531.16 | 14.39 | -2.47 | -150.61 | 0 | 0 |
| 08/20 | 32.55 | -0.3 | -0.91 | 1,414 | 4,651.62 | 119 | 8.42 | 393.8 | 8.47 | 391.55 | 8.42 | -2.25 | -189.08 | 0 | 0 |
| 08/19 | 32.85 | +0.2 | +0.61 | 729 | 2,414.03 | 181 | 24.82 | 597.42 | 24.75 | 595.94 | 24.69 | -1.49 | -82.04 | 0 | 0 |
| 08/16 | 32.65 | -0.45 | -1.36 | 1,338 | 4,392.31 | 231 | 17.27 | 761.33 | 17.33 | 760.91 | 17.32 | -0.41 | -17.97 | 3 | 0.22 |
| 08/15 | 33.1 | +0 | +0 | 1,202 | 4,021.92 | 370 | 30.77 | 1,239.09 | 30.81 | 1,237.27 | 30.76 | -1.82 | -49.19 | 0 | 0 |
| 08/14 | 33.1 | -0.2 | -0.6 | 1,418 | 4,788.89 | 507 | 35.75 | 1,716.67 | 35.85 | 1,707.93 | 35.66 | -8.74 | -172.39 | 0 | 0 |
| 08/13 | 33.3 | -0.4 | -1.19 | 1,359 | 4,529.58 | 300 | 22.08 | 1,003.22 | 22.15 | 1,002.52 | 22.13 | -0.69 | -23.17 | 2 | 0.15 |
| 08/12 | 33.7 | -0.35 | -1.03 | 1,900 | 6,439.19 | 426 | 22.42 | 1,445.11 | 22.44 | 1,444.36 | 22.43 | -0.75 | -17.61 | 7 | 0.37 |
| 08/09 | 34.05 | +2.85 | +9.13 | 4,282 | 14,337.94 | 883 | 20.62 | 2,921.05 | 20.37 | 2,963.89 | 20.67 | +42.85 | +485.28 | 0 | 0 |
| 08/08 | 31.2 | -0.5 | -1.58 | 475 | 1,486.86 | 95 | 19.99 | 296.55 | 19.94 | 297.79 | 20.03 | +1.24 | +130 | 0 | 0 |
| 08/07 | 31.7 | +2.6 | +8.93 | 964 | 3,012.16 | 212 | 21.99 | 656.41 | 21.79 | 661.84 | 21.97 | +5.42 | +255.66 | 0 | 0 |
| 08/06 | 29.1 | +0.2 | +0.69 | 921 | 2,626.36 | 379 | 41.13 | 1,077.17 | 41.01 | 1,082.4 | 41.21 | +5.24 | +138.13 | 0 | 0 |
| 08/05 | 28.9 | -2.4 | -7.67 | 1,348 | 3,939.01 | 335 | 24.84 | 976.73 | 24.8 | 983.24 | 24.96 | +6.51 | +194.33 | 0 | 0 |
| 08/02 | 31.3 | -0.95 | -2.95 | 495 | 1,563.44 | 93 | 18.78 | 293.75 | 18.79 | 294.31 | 18.82 | +0.56 | +60.22 | 0 | 0 |
| 08/01 | 32.25 | +0.65 | +2.06 | 811 | 2,599.34 | 70 | 8.64 | 223.59 | 8.6 | 224.15 | 8.62 | +0.56 | +80 | 0 | 0 |
| 07/31 | 31.6 | +0 | +0 | 167 | 528.98 | 29 | 17.33 | 91.44 | 17.29 | 91.77 | 17.35 | +0.33 | +112.07 | 0 | 0 |
| 07/30 | 31.6 | +0.05 | +0.16 | 407 | 1,275.13 | 130 | 31.93 | 407.05 | 31.92 | 407.55 | 31.96 | +0.51 | +38.85 | 0 | 0 |
| 07/29 | 31.55 | +0 | +0 | 534 | 1,692.05 | 46 | 8.61 | 145.44 | 8.6 | 145.41 | 8.59 | -0.03 | -6.52 | 0 | 0 |
| 07/26 | 31.55 | +0.45 | +1.45 | 800 | 2,518.87 | 162 | 20.26 | 509.13 | 20.21 | 510.89 | 20.28 | +1.76 | +108.64 | 2 | 0.25 |
| 07/23 | 31.1 | +0.7 | +2.3 | 402 | 1,245.03 | 44 | 10.96 | 136.18 | 10.94 | 136.59 | 10.97 | +0.41 | +92.05 | 0 | 0 |
| 07/22 | 30.4 | -0.4 | -1.3 | 546 | 1,647.65 | 122 | 22.34 | 367.85 | 22.33 | 369.12 | 22.4 | +1.27 | +104.1 | 0 | 0 |
| 07/19 | 30.8 | -0.7 | -2.22 | 413 | 1,277.44 | 55 | 13.3 | 169.94 | 13.3 | 170.72 | 13.36 | +0.78 | +141.82 | 0 | 0 |
| 07/18 | 31.5 | +0.1 | +0.32 | 380 | 1,193.16 | 101 | 26.56 | 317.3 | 26.59 | 316.19 | 26.5 | -1.11 | -110.4 | 0 | 0 |
| 07/17 | 31.4 | +0.6 | +1.95 | 811 | 2,545.58 | 117 | 14.43 | 366.79 | 14.41 | 367.13 | 14.42 | +0.34 | +29.06 | 0 | 0 |
| 07/16 | 30.8 | +0.55 | +1.82 | 334 | 1,020.26 | 38 | 11.38 | 115.5 | 11.32 | 116.89 | 11.46 | +1.39 | +364.47 | 0 | 0 |
| 07/15 | 30.25 | -0.15 | -0.49 | 296 | 900.79 | 32 | 10.8 | 97.43 | 10.82 | 97.67 | 10.84 | +0.24 | +76.56 | 0 | 0 |
| 07/12 | 30.4 | +0.05 | +0.16 | 310 | 943.21 | 28 | 9.03 | 85.06 | 9.02 | 85.05 | 9.02 | -0.01 | -3.57 | 0 | 0 |
| 07/11 | 30.35 | +0.55 | +1.85 | 726 | 2,196.44 | 139 | 19.14 | 417.59 | 19.01 | 418.68 | 19.06 | +1.08 | +78.06 | 0 | 0 |
| 07/10 | 29.8 | -1.15 | -3.72 | 1,878 | 5,648.87 | 248 | 13.2 | 746.42 | 13.21 | 747.36 | 13.23 | +0.93 | +37.5 | 1 | 0.05 |
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。
