1307
31.1
TWD-0.65 (-2.05%)
2026.02.06收盤
三芳－現股當沖
三芳最新現股當沖狀況
整理三芳最新(2026/02/05) 當沖狀況。整體成交張數為88張，佔整體市場成交張數的15.55%。當日現股當沖之總損益為+1,800元、每張平均損益則為+20元。
開盤價
31.75
收盤價
31.1
當日範圍
30.7 - 31.75
成交張數
718
開盤價(昨)
31.7
收盤價(昨)
31.75
昨日範圍
31.5 - 31.95
成交張數(昨)
566
成交金額
2225.01萬
成交金額(昨)
1796.23萬
52週範圍
29.4 - 53.8
發行股數
4億
市值
124億
現股當沖－歷史逐日資訊
開盤價
31.75
收盤價
31.1
成交張數
718
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(%) | ||||||
| 2026/02/05 | 31.75 | +0.15 | +0.47 | 566 | 1,796.04 | 88 | 15.55 | 279.18 | 15.54 | 279.36 | 15.55 | +0.18 | +20.45 | 0 | 0 |
| 2026/02/04 | 31.6 | +0.55 | +1.77 | 663 | 2,084.34 | 94 | 14.18 | 294.49 | 14.13 | 295.94 | 14.2 | +1.46 | +154.79 | 0 | 0 |
| 2026/02/03 | 31.05 | +0.25 | +0.81 | 526 | 1,633.7 | 90 | 17.11 | 279.44 | 17.1 | 279.55 | 17.11 | +0.11 | +12.22 | 0 | 0 |
| 2026/02/02 | 30.8 | -0.75 | -2.38 | 1,055 | 3,252.37 | 201 | 19.06 | 620.45 | 19.08 | 620.92 | 19.09 | +0.48 | +23.88 | 0 | 0 |
| 2026/01/30 | 31.55 | -0.75 | -2.32 | 965 | 3,071.16 | 178 | 18.44 | 567 | 18.46 | 570.85 | 18.59 | +3.85 | +216.29 | 0 | 0 |
| 2026/01/29 | 32.3 | -0.05 | -0.15 | 589 | 1,906.98 | 163 | 27.66 | 527.15 | 27.64 | 527.83 | 27.68 | +0.67 | +41.1 | 0 | 0 |
| 2026/01/28 | 32.35 | -0.25 | -0.77 | 796 | 2,591.25 | 221 | 27.77 | 718.86 | 27.74 | 721.22 | 27.83 | +2.37 | +107.01 | 0 | 0 |
| 2026/01/27 | 32.6 | +0.1 | +0.31 | 803 | 2,629.69 | 229 | 28.53 | 748.58 | 28.47 | 750.26 | 28.53 | +1.69 | +73.8 | 0 | 0 |
| 2026/01/26 | 32.5 | +0.35 | +1.09 | 895 | 2,911.45 | 99 | 11.06 | 321.45 | 11.04 | 322.59 | 11.08 | +1.14 | +115.15 | 0 | 0 |
| 2026/01/23 | 32.15 | -0.35 | -1.08 | 249 | 800.87 | 43 | 17.3 | 138.53 | 17.3 | 138.63 | 17.31 | +0.11 | +25.58 | 0 | 0 |
| 2026/01/22 | 32.5 | +0.55 | +1.72 | 650 | 2,100.77 | 85 | 13.09 | 274.27 | 13.06 | 275.39 | 13.11 | +1.12 | +132.35 | 0 | 0 |
| 2026/01/21 | 31.95 | -0.45 | -1.39 | 557 | 1,774.62 | 88 | 15.81 | 280.97 | 15.83 | 280.66 | 15.82 | -0.31 | -35.23 | 0 | 0 |
| 2026/01/20 | 32.4 | -0.4 | -1.22 | 805 | 2,620.62 | 190 | 23.59 | 617.76 | 23.57 | 618.78 | 23.61 | +1.02 | +53.95 | 0 | 0 |
| 2026/01/19 | 32.8 | +0.85 | +2.66 | 1,006 | 3,253.76 | 170 | 16.9 | 546.59 | 16.8 | 553.06 | 17 | +6.47 | +380.59 | 0 | 0 |
| 2026/01/16 | 31.95 | -0.2 | -0.62 | 559 | 1,789.11 | 65 | 11.62 | 207.85 | 11.62 | 208.35 | 11.65 | +0.49 | +76.15 | 0 | 0 |
| 2026/01/15 | 32.15 | +0 | +0 | 525 | 1,686.87 | 113 | 21.53 | 362.8 | 21.51 | 363.62 | 21.56 | +0.82 | +73.01 | 0 | 0 |
| 2026/01/14 | 32.15 | +1 | +3.21 | 1,395 | 4,442.91 | 143 | 10.25 | 453.69 | 10.21 | 455.56 | 10.25 | +1.88 | +131.12 | 0 | 0 |
| 2026/01/13 | 31.15 | -0.2 | -0.64 | 968 | 3,005.17 | 181 | 18.71 | 561.93 | 18.7 | 563.29 | 18.74 | +1.36 | +75.14 | 0 | 0 |
| 2026/01/12 | 31.35 | -0.6 | -1.88 | 1,214 | 3,790.23 | 217 | 17.88 | 678.18 | 17.89 | 678.79 | 17.91 | +0.6 | +27.88 | 0 | 0 |
| 2026/01/09 | 31.95 | +0.15 | +0.47 | 568 | 1,811.01 | 220 | 38.73 | 702.03 | 38.76 | 701.7 | 38.75 | -0.34 | -15.45 | 0 | 0 |
| 2026/01/08 | 31.8 | -0.35 | -1.09 | 1,212 | 3,875.59 | 268 | 22.11 | 858.65 | 22.16 | 857.46 | 22.12 | -1.2 | -44.78 | 0 | 0 |
| 2026/01/07 | 32.15 | +1 | +3.21 | 1,209 | 3,857.63 | 168 | 13.9 | 534.38 | 13.85 | 536.7 | 13.91 | +2.31 | +137.5 | 0 | 0 |
| 2026/01/06 | 31.15 | +0.35 | +1.14 | 732 | 2,277.65 | 96 | 13.11 | 298.51 | 13.11 | 298.56 | 13.11 | +0.04 | +4.69 | 0 | 0 |
| 2026/01/05 | 30.8 | -0.35 | -1.12 | 734 | 2,263.36 | 74 | 10.08 | 228.16 | 10.08 | 228.5 | 10.1 | +0.35 | +47.3 | 0 | 0 |
| 2026/01/02 | 31.15 | -1.15 | -3.56 | 1,954 | 6,168.38 | 163 | 8.34 | 512.84 | 8.31 | 513.96 | 8.33 | +1.12 | +68.71 | 0 | 0 |
| 2025/12/31 | 32.3 | -0.1 | -0.31 | 835 | 2,680.77 | 128 | 15.32 | 410.5 | 15.31 | 411.5 | 15.35 | +1.01 | +78.91 | 0 | 0 |
| 2025/12/30 | 32.4 | -0.4 | -1.22 | 477 | 1,543.32 | 80 | 16.76 | 258.9 | 16.78 | 258.82 | 16.77 | -0.09 | -10.62 | 0 | 0 |
| 2025/12/29 | 32.8 | +0.1 | +0.31 | 412 | 1,350.28 | 101 | 24.49 | 330.57 | 24.48 | 331.15 | 24.52 | +0.57 | +56.93 | 0 | 0 |
| 2025/12/26 | 32.7 | -0.05 | -0.15 | 243 | 794.17 | 59 | 24.31 | 193.12 | 24.32 | 193.11 | 24.32 | -0.01 | -2.54 | 0 | 0 |
| 2025/12/19 | 33.7 | +0.6 | +1.81 | 2,935 | 9,944.81 | 1,095 | 37.31 | 3,705.1 | 37.26 | 3,719.2 | 37.4 | +14.1 | +128.77 | 0 | 0 |
| 2025/12/18 | 33.1 | +0.6 | +1.85 | 1,104 | 3,644.31 | 115 | 10.42 | 378.19 | 10.38 | 378.95 | 10.4 | +0.76 | +66.09 | 0 | 0 |
| 2025/12/17 | 32.5 | +0.25 | +0.78 | 710 | 2,306.23 | 126 | 17.73 | 408.43 | 17.71 | 409.85 | 17.77 | +1.43 | +113.1 | 0 | 0 |
| 2025/12/16 | 32.25 | -0.1 | -0.31 | 507 | 1,627.84 | 104 | 20.52 | 334.08 | 20.52 | 334.27 | 20.53 | +0.19 | +18.27 | 0 | 0 |
| 2025/12/15 | 32.35 | -0.15 | -0.46 | 470 | 1,525.07 | 147 | 31.27 | 477.06 | 31.28 | 476.8 | 31.26 | -0.27 | -18.03 | 0 | 0 |
| 2025/11/26 | 34.35 | +0.85 | +2.54 | 1,477 | 5,081.34 | 155 | 10.39 | 524.75 | 10.33 | 528.07 | 10.39 | +3.32 | +214.19 | 0 | 0 |
| 2025/11/25 | 33.5 | +0.15 | +0.45 | 610 | 2,039.66 | 159 | 26.05 | 531.84 | 26.07 | 531.95 | 26.08 | +0.11 | +6.92 | 0 | 0 |
| 2025/11/24 | 33.35 | +0.55 | +1.68 | 944 | 3,160.52 | 310 | 32.86 | 1,037.51 | 32.83 | 1,039.64 | 32.89 | +2.13 | +68.87 | 0 | 0 |
| 2025/11/21 | 32.8 | -0.35 | -1.06 | 1,110 | 3,662.16 | 357 | 32.16 | 1,179.62 | 32.21 | 1,177.28 | 32.15 | -2.34 | -65.55 | 0 | 0 |
| 2025/11/20 | 33.15 | +0.5 | +1.53 | 893 | 2,958.32 | 220 | 24.63 | 728.29 | 24.62 | 729.48 | 24.66 | +1.19 | +54.09 | 0 | 0 |
| 2025/11/19 | 32.65 | +0.45 | +1.4 | 815 | 2,644.27 | 259 | 31.79 | 840.37 | 31.78 | 840.31 | 31.78 | -0.06 | -2.12 | 0 | 0 |
| 2025/11/18 | 32.2 | -0.55 | -1.68 | 1,394 | 4,543.56 | 440 | 31.57 | 1,435.12 | 31.59 | 1,439.72 | 31.69 | +4.61 | +104.66 | 0 | 0 |
| 2025/11/17 | 32.75 | -0.95 | -2.82 | 1,655 | 5,456.79 | 375 | 22.66 | 1,236.33 | 22.66 | 1,239.93 | 22.72 | +3.6 | +96.13 | 0 | 0 |
| 2025/11/14 | 33.7 | -0.2 | -0.59 | 1,933 | 6,570.8 | 584 | 30.21 | 1,981.1 | 30.15 | 1,985.6 | 30.22 | +4.5 | +76.97 | 2 | 0.1 |
| 2025/11/13 | 33.9 | +0.85 | +2.57 | 2,969 | 10,008.27 | 805 | 27.11 | 2,704.01 | 27.02 | 2,711.62 | 27.09 | +7.61 | +94.47 | 1 | 0.03 |
| 2025/11/12 | 33.05 | +1.65 | +5.25 | 3,561 | 11,559.33 | 676 | 18.98 | 2,169.39 | 18.77 | 2,198.5 | 19.02 | +29.11 | +430.55 | 0 | 0 |
| 2025/11/11 | 31.4 | +0.2 | +0.64 | 3,247 | 10,181.68 | 899 | 27.69 | 2,815.45 | 27.65 | 2,825.39 | 27.75 | +9.94 | +110.51 | 0 | 0 |
| 2025/11/10 | 31.2 | -2.25 | -6.73 | 2,811 | 8,918.33 | 315 | 11.21 | 995.46 | 11.16 | 1,009.75 | 11.32 | +14.29 | +453.81 | 0 | 0 |
| 2025/11/07 | 33.45 | +1.2 | +3.72 | 3,979 | 13,120.58 | 1,182 | 29.71 | 3,868.6 | 29.48 | 3,923.48 | 29.9 | +54.88 | +464.3 | 3 | 0.08 |
| 2025/11/06 | 32.25 | +1.1 | +3.53 | 1,827 | 5,870.03 | 259 | 14.18 | 829.82 | 14.14 | 832.7 | 14.19 | +2.88 | +111.2 | 0 | 0 |
| 2025/11/05 | 31.15 | +0.05 | +0.16 | 927 | 2,867.3 | 230 | 24.82 | 710.5 | 24.78 | 710.95 | 24.8 | +0.45 | +19.35 | 0 | 0 |
| 2025/11/04 | 31.1 | -0.25 | -0.8 | 938 | 2,936.89 | 260 | 27.72 | 813.68 | 27.71 | 817.55 | 27.84 | +3.88 | +149.04 | 0 | 0 |
| 2025/11/03 | 31.35 | +0.4 | +1.29 | 1,221 | 3,841.72 | 370 | 30.3 | 1,163.05 | 30.27 | 1,166.21 | 30.36 | +3.17 | +85.54 | 4 | 0.33 |
| 2025/10/31 | 30.95 | +0.45 | +1.48 | 930 | 2,881.6 | 254 | 27.32 | 787.31 | 27.32 | 786.2 | 27.28 | -1.11 | -43.7 | 2 | 0.22 |
| 2025/10/30 | 30.5 | -0.7 | -2.24 | 1,199 | 3,693.35 | 254 | 21.18 | 782.95 | 21.2 | 784.27 | 21.23 | +1.32 | +52.17 | 1 | 0.08 |
| 2025/10/29 | 31.2 | -0.05 | -0.16 | 841 | 2,622.91 | 98 | 11.66 | 305.93 | 11.66 | 306.52 | 11.69 | +0.59 | +60.2 | 0 | 0 |
| 2025/10/28 | 31.25 | -0.65 | -2.04 | 924 | 2,908.45 | 128 | 13.85 | 403.08 | 13.86 | 404.13 | 13.9 | +1.05 | +82.03 | 0 | 0 |
| 2025/10/27 | 31.9 | -0.4 | -1.24 | 1,042 | 3,348.03 | 183 | 17.57 | 587.39 | 17.54 | 590.23 | 17.63 | +2.83 | +154.64 | 0 | 0 |
| 2025/10/23 | 32.3 | +0.35 | +1.1 | 2,100 | 6,853.42 | 542 | 25.81 | 1,768.74 | 25.81 | 1,770.93 | 25.84 | +2.19 | +40.41 | 3 | 0.14 |
| 2025/10/22 | 31.95 | +0.9 | +2.9 | 1,555 | 4,948 | 341 | 21.92 | 1,079.94 | 21.83 | 1,086.17 | 21.95 | +6.24 | +182.84 | 0 | 0 |
| 2025/10/21 | 31.05 | +0.5 | +1.64 | 940 | 2,913.9 | 253 | 26.91 | 782.45 | 26.85 | 785.95 | 26.97 | +3.5 | +138.54 | 0 | 0 |
| 2025/10/20 | 30.55 | +0.25 | +0.83 | 856 | 2,622.99 | 175 | 20.44 | 535.46 | 20.41 | 536.02 | 20.44 | +0.56 | +32.29 | 0 | 0 |
| 2025/10/17 | 30.3 | +0 | +0 | 637 | 1,939.14 | 129 | 20.24 | 390.18 | 20.12 | 392.76 | 20.25 | +2.58 | +200 | 0 | 0 |
| 2025/10/16 | 30.3 | +0.4 | +1.34 | 513 | 1,548.22 | 36 | 7.02 | 108.77 | 7.03 | 108.61 | 7.01 | -0.17 | -45.83 | 0 | 0 |
| 2025/10/15 | 29.9 | -0.1 | -0.33 | 778 | 2,317.87 | 216 | 27.77 | 644.8 | 27.82 | 644.66 | 27.81 | -0.14 | -6.48 | 0 | 0 |
| 2025/10/14 | 30 | -0.35 | -1.15 | 1,044 | 3,168.73 | 362 | 34.69 | 1,106.21 | 34.91 | 1,099.61 | 34.7 | -6.61 | -182.6 | 0 | 0 |
| 2025/10/13 | 30.35 | -0.9 | -2.88 | 1,023 | 3,103.07 | 173 | 16.91 | 525.06 | 16.92 | 526.63 | 16.97 | +1.57 | +90.75 | 0 | 0 |
| 2025/10/09 | 31.25 | +0.55 | +1.79 | 1,480 | 4,608.51 | 335 | 22.63 | 1,038.09 | 22.53 | 1,042.77 | 22.63 | +4.67 | +139.55 | 0 | 0 |
| 2025/10/08 | 30.7 | +0.35 | +1.15 | 637 | 1,947.1 | 115 | 18.06 | 351.32 | 18.04 | 351.76 | 18.07 | +0.45 | +38.7 | 0 | 0 |
| 2025/10/07 | 30.35 | +0 | +0 | 882 | 2,685.88 | 255 | 28.91 | 775.24 | 28.86 | 777.69 | 28.95 | +2.46 | +96.27 | 0 | 0 |
| 2025/10/03 | 30.35 | -0.25 | -0.82 | 591 | 1,797.96 | 152 | 25.72 | 461.9 | 25.69 | 462.64 | 25.73 | +0.74 | +48.68 | 0 | 0 |
| 2025/10/02 | 30.6 | +0.2 | +0.66 | 860 | 2,646.37 | 301 | 35 | 924.87 | 34.95 | 925.93 | 34.99 | +1.06 | +35.38 | 0 | 0 |
| 2025/10/01 | 30.4 | +0.25 | +0.83 | 366 | 1,110.55 | 101 | 27.57 | 306.32 | 27.58 | 306.4 | 27.59 | +0.09 | +8.42 | 0 | 0 |
| 2025/09/30 | 30.15 | +0.2 | +0.67 | 379 | 1,141.88 | 68 | 17.94 | 204.9 | 17.94 | 204.88 | 17.94 | -0.01 | -2.21 | 0 | 0 |
| 2025/09/26 | 29.95 | -0.7 | -2.28 | 840 | 2,529.06 | 106 | 12.62 | 320.34 | 12.67 | 320.66 | 12.68 | +0.32 | +30.19 | 0 | 0 |
| 2025/09/25 | 30.65 | +0.15 | +0.49 | 1,186 | 3,656.6 | 408 | 34.39 | 1,256.32 | 34.36 | 1,257.7 | 34.4 | +1.39 | +33.95 | 0 | 0 |
| 2025/09/24 | 30.5 | +0.2 | +0.66 | 347 | 1,056.82 | 89 | 25.66 | 271.11 | 25.65 | 271.21 | 25.66 | +0.1 | +11.24 | 0 | 0 |
| 2025/09/23 | 30.3 | -0.1 | -0.33 | 458 | 1,387.05 | 100 | 21.84 | 302.84 | 21.83 | 303.44 | 21.88 | +0.6 | +60 | 0 | 0 |
| 2025/09/22 | 30.4 | -0.15 | -0.49 | 524 | 1,599.53 | 100 | 19.08 | 305.29 | 19.09 | 305.39 | 19.09 | +0.1 | +10 | 0 | 0 |
| 2025/09/19 | 30.55 | +0.7 | +2.35 | 986 | 2,998.86 | 282 | 28.59 | 855.77 | 28.54 | 857.62 | 28.6 | +1.84 | +65.43 | 0 | 0 |
| 2025/09/18 | 29.85 | +0 | +0 | 443 | 1,322.93 | 60 | 13.55 | 179.34 | 13.56 | 179.3 | 13.55 | -0.04 | -6.67 | 0 | 0 |
| 2025/09/17 | 29.85 | -0.1 | -0.33 | 646 | 1,937.97 | 190 | 29.39 | 570.5 | 29.44 | 570.26 | 29.43 | -0.23 | -12.37 | 0 | 0 |
| 2025/09/16 | 29.95 | +0.15 | +0.5 | 565 | 1,689.1 | 137 | 24.27 | 410.06 | 24.28 | 409.74 | 24.26 | -0.33 | -23.72 | 0 | 0 |
| 2025/09/15 | 29.8 | +0 | +0 | 836 | 2,510.79 | 327 | 39.11 | 984.47 | 39.21 | 983.83 | 39.18 | -0.64 | -19.57 | 0 | 0 |
| 2025/09/12 | 29.8 | +0.4 | +1.36 | 556 | 1,650.89 | 124 | 22.31 | 368 | 22.29 | 368.38 | 22.31 | +0.38 | +30.65 | 0 | 0 |
| 2025/09/11 | 29.4 | -0.85 | -2.81 | 1,471 | 4,379.34 | 201 | 13.67 | 597.56 | 13.64 | 599.14 | 13.68 | +1.58 | +78.61 | 0 | 0 |
| 2025/09/10 | 30.25 | -0.25 | -0.82 | 1,274 | 3,849.88 | 219 | 17.19 | 661.29 | 17.18 | 664.17 | 17.25 | +2.88 | +131.51 | 0 | 0 |
| 2025/09/09 | 30.5 | -0.25 | -0.81 | 699 | 2,140.03 | 111 | 15.87 | 340.3 | 15.9 | 340 | 15.89 | -0.3 | -27.03 | 0 | 0 |
| 2025/09/08 | 30.75 | -0.1 | -0.32 | 670 | 2,057.82 | 114 | 17.01 | 350.97 | 17.06 | 350.86 | 17.05 | -0.11 | -9.65 | 0 | 0 |
| 2025/09/05 | 30.85 | -0.1 | -0.32 | 513 | 1,586.97 | 111 | 21.65 | 343.73 | 21.66 | 344.38 | 21.7 | +0.65 | +58.56 | 0 | 0 |
| 2025/09/04 | 30.95 | +0.4 | +1.31 | 691 | 2,140.8 | 118 | 17.07 | 364.5 | 17.03 | 365.56 | 17.08 | +1.06 | +89.83 | 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。
