2867
7.71
TWD+0.06 (0.78%)
2024.09.18收盤
三商壽－現股當沖
三商壽最新現股當沖狀況
整理三商壽最新(2024/09/18) 當沖狀況。整體成交張數為8,486張，佔整體市場成交張數的28.26%。當日現股當沖之總損益為+12.84萬元、每張平均損益則為+15元。
開盤價
7.66
收盤價
7.71
當日範圍
7.6 - 7.92
成交張數
30,028
開盤價(昨)
7.32
收盤價(昨)
7.65
昨日範圍
7.31 - 7.67
成交張數(昨)
19,860
成交金額
2.33億
成交金額(昨)
1.49億
52週範圍
4.8 - 8.55
發行股數
51億
市值
393億
現股當沖－歷史逐日資訊
開盤價
7.66
收盤價
7.71
成交張數
30,028
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(%) | ||||||
| 09/18 | 7.71 | +0.06 | +0.78 | 30,028 | 23,340.03 | 8,486 | 28.26 | 6,582.75 | 28.2 | 6,595.59 | 28.26 | +12.84 | +15.13 | 0 | 0 |
| 09/16 | 7.65 | +0.34 | +4.65 | 19,860 | 14,908.29 | 3,079 | 15.5 | 2,289.17 | 15.35 | 2,317.91 | 15.55 | +28.74 | +93.34 | 0 | 0 |
| 09/13 | 7.31 | +0.07 | +0.97 | 13,039 | 9,549.83 | 2,937 | 22.52 | 2,146.68 | 22.48 | 2,149.91 | 22.51 | +3.24 | +11.02 | 0 | 0 |
| 09/12 | 7.24 | +0 | +0 | 13,931 | 10,091.6 | 2,501 | 17.95 | 1,812.72 | 17.96 | 1,812.68 | 17.96 | -0.04 | -0.17 | 0 | 0 |
| 09/11 | 7.24 | -0.15 | -2.03 | 36,913 | 26,588.26 | 5,864 | 15.89 | 4,219.65 | 15.87 | 4,229.34 | 15.91 | +9.7 | +16.53 | 0 | 0 |
| 09/10 | 7.39 | -0.04 | -0.54 | 11,186 | 8,280.07 | 1,577 | 14.1 | 1,169.35 | 14.12 | 1,170.56 | 14.14 | +1.22 | +7.7 | 0 | 0 |
| 09/09 | 7.43 | -0.09 | -1.2 | 8,814 | 6,530.94 | 1,908 | 21.65 | 1,414.69 | 21.66 | 1,415.06 | 21.67 | +0.36 | +1.89 | 0 | 0 |
| 09/06 | 7.52 | +0.08 | +1.08 | 9,945 | 7,446.99 | 1,883 | 18.93 | 1,407.27 | 18.9 | 1,406.77 | 18.89 | -0.5 | -2.63 | 0 | 0 |
| 09/05 | 7.44 | +0.01 | +0.13 | 15,303 | 11,419.85 | 3,439 | 22.47 | 2,571.92 | 22.52 | 2,574.46 | 22.54 | +2.54 | +7.38 | 0 | 0 |
| 09/04 | 7.43 | -0.27 | -3.51 | 22,273 | 16,555.13 | 5,487 | 24.64 | 4,076.24 | 24.62 | 4,087.98 | 24.69 | +11.74 | +21.4 | 0 | 0 |
| 09/03 | 7.7 | -0.16 | -2.04 | 16,589 | 12,877.4 | 2,638 | 15.9 | 2,049.8 | 15.92 | 2,052.86 | 15.94 | +3.06 | +11.6 | 0 | 0 |
| 09/02 | 7.86 | -0.13 | -1.63 | 12,627 | 10,004.98 | 1,713 | 13.57 | 1,356.79 | 13.56 | 1,362.21 | 13.62 | +5.42 | +31.64 | 0 | 0 |
| 08/30 | 7.99 | +0.03 | +0.38 | 12,340 | 9,809.26 | 3,065 | 24.84 | 2,438.78 | 24.86 | 2,441.36 | 24.89 | +2.58 | +8.42 | 0 | 0 |
| 08/29 | 7.96 | -0.04 | -0.5 | 17,412 | 13,810.93 | 3,607 | 20.72 | 2,861.92 | 20.72 | 2,868.13 | 20.77 | +6.21 | +17.21 | 0 | 0 |
| 08/28 | 8 | -0.12 | -1.48 | 22,536 | 18,125.9 | 4,111 | 18.24 | 3,307.95 | 18.25 | 3,309.49 | 18.26 | +1.54 | +3.75 | 0 | 0 |
| 08/27 | 8.12 | +0.01 | +0.12 | 23,827 | 19,276.91 | 7,037 | 29.53 | 5,689.69 | 29.52 | 5,691.5 | 29.52 | +1.81 | +2.58 | 0 | 0 |
| 08/26 | 8.11 | +0.28 | +3.58 | 59,732 | 48,469.13 | 12,352 | 20.68 | 9,988.38 | 20.61 | 10,038.39 | 20.71 | +50.01 | +40.49 | 0 | 0 |
| 08/23 | 7.83 | -0.08 | -1.01 | 14,494 | 11,360.95 | 2,655 | 18.32 | 2,080.24 | 18.31 | 2,082.62 | 18.33 | +2.38 | +8.96 | 0 | 0 |
| 08/22 | 7.91 | -0.08 | -1 | 19,332 | 15,300.81 | 3,783 | 19.57 | 2,993.34 | 19.56 | 3,001.01 | 19.61 | +7.67 | +20.27 | 0 | 0 |
| 08/21 | 7.99 | +0.18 | +2.3 | 30,663 | 24,315.57 | 8,835 | 28.81 | 6,982.73 | 28.72 | 6,985.89 | 28.73 | +3.15 | +3.57 | 0 | 0 |
| 08/20 | 7.81 | -0.07 | -0.89 | 20,856 | 16,297.97 | 5,393 | 25.86 | 4,211.36 | 25.84 | 4,223.25 | 25.91 | +11.89 | +22.05 | 0 | 0 |
| 08/19 | 7.88 | +0 | +0 | 15,102 | 11,863.68 | 4,450 | 29.47 | 3,494.35 | 29.45 | 3,497.72 | 29.48 | +3.37 | +7.57 | 0 | 0 |
| 08/16 | 7.88 | -0.02 | -0.25 | 27,416 | 21,796.55 | 7,527 | 27.46 | 5,990.97 | 27.49 | 5,999.99 | 27.53 | +9.03 | +11.99 | 0 | 0 |
| 08/15 | 7.9 | +0.3 | +3.95 | 52,594 | 41,908.94 | 17,718 | 33.69 | 14,084.71 | 33.61 | 14,125.63 | 33.71 | +40.92 | +23.09 | 0 | 0 |
| 08/14 | 7.6 | +0.16 | +2.15 | 17,960 | 13,649.25 | 3,442 | 19.17 | 2,608.09 | 19.11 | 2,608.92 | 19.11 | +0.83 | +2.42 | 0 | 0 |
| 08/13 | 7.44 | +0.01 | +0.13 | 14,225 | 10,480.82 | 4,426 | 31.12 | 3,258.84 | 31.09 | 3,265.69 | 31.16 | +6.85 | +15.48 | 0 | 0 |
| 08/12 | 7.43 | +0.15 | +2.06 | 11,683 | 8,652.24 | 1,847 | 15.81 | 1,367.8 | 15.81 | 1,365.95 | 15.79 | -1.85 | -10.02 | 0 | 0 |
| 08/09 | 7.28 | +0.11 | +1.53 | 16,064 | 11,782.31 | 4,200 | 26.15 | 3,074.49 | 26.09 | 3,077.83 | 26.12 | +3.34 | +7.95 | 0 | 0 |
| 08/08 | 7.17 | -0.05 | -0.69 | 12,069 | 8,626.93 | 4,727 | 39.17 | 3,377.16 | 39.15 | 3,376.61 | 39.14 | -0.55 | -1.16 | 0 | 0 |
| 08/07 | 7.22 | +0.23 | +3.29 | 19,299 | 13,884.65 | 5,012 | 25.97 | 3,595.66 | 25.9 | 3,604.97 | 25.96 | +9.31 | +18.58 | 0 | 0 |
| 08/06 | 6.99 | +0.03 | +0.43 | 26,951 | 18,880.49 | 8,682 | 32.21 | 6,073.79 | 32.17 | 6,101.1 | 32.31 | +27.32 | +31.46 | 0 | 0 |
| 08/05 | 6.96 | -0.65 | -8.54 | 43,543 | 30,918.52 | 9,600 | 22.05 | 6,816.33 | 22.05 | 6,830.42 | 22.09 | +14.09 | +14.68 | 0 | 0 |
| 08/02 | 7.61 | -0.21 | -2.69 | 18,709 | 14,303.06 | 2,241 | 11.98 | 1,713.44 | 11.98 | 1,718.35 | 12.01 | +4.91 | +21.92 | 0 | 0 |
| 08/01 | 7.82 | +0.12 | +1.56 | 16,162 | 12,582.81 | 3,128 | 19.35 | 2,430.06 | 19.31 | 2,434.34 | 19.35 | +4.28 | +13.68 | 0 | 0 |
| 07/31 | 7.7 | +0.01 | +0.13 | 13,574 | 10,512.69 | 2,496 | 18.39 | 1,936.32 | 18.42 | 1,935.22 | 18.41 | -1.1 | -4.4 | 0 | 0 |
| 07/30 | 7.69 | -0.04 | -0.52 | 21,597 | 16,442.03 | 3,928 | 18.19 | 2,989.89 | 18.18 | 3,000.94 | 18.25 | +11.05 | +28.13 | 0 | 0 |
| 07/29 | 7.73 | -0.09 | -1.15 | 26,015 | 20,364.67 | 3,006 | 11.56 | 2,370.78 | 11.64 | 2,350.1 | 11.54 | -20.68 | -68.79 | 0 | 0 |
| 07/26 | 7.82 | -0.18 | -2.25 | 27,210 | 21,356.31 | 3,464 | 12.73 | 2,720.33 | 12.74 | 2,728.1 | 12.77 | +7.78 | +22.45 | 0 | 0 |
| 07/23 | 8 | +0.14 | +1.78 | 22,020 | 17,582.02 | 4,842 | 21.99 | 3,871.81 | 22.02 | 3,867.52 | 22 | -4.29 | -8.86 | 0 | 0 |
| 07/22 | 7.86 | -0.2 | -2.48 | 45,956 | 36,305.84 | 11,535 | 25.1 | 9,103.31 | 25.07 | 9,133.43 | 25.16 | +30.12 | +26.11 | 0 | 0 |
| 07/19 | 8.06 | -0.29 | -3.47 | 45,386 | 36,824.85 | 9,328 | 20.55 | 7,566.23 | 20.55 | 7,600.55 | 20.64 | +34.33 | +36.8 | 0 | 0 |
| 07/18 | 8.35 | +0 | +0 | 34,935 | 28,914.52 | 9,068 | 25.96 | 7,517.5 | 26 | 7,531.22 | 26.05 | +13.72 | +15.13 | 0 | 0 |
| 07/17 | 8.35 | +0.07 | +0.85 | 51,821 | 43,678.1 | 14,608 | 28.19 | 12,252.04 | 28.05 | 12,289.93 | 28.14 | +37.89 | +25.94 | 0 | 0 |
| 07/16 | 8.28 | +0.06 | +0.73 | 53,934 | 43,996.08 | 20,925 | 38.8 | 17,066.66 | 38.79 | 17,092.88 | 38.85 | +26.22 | +12.53 | 0 | 0 |
| 07/15 | 8.22 | -0.33 | -3.86 | 68,859 | 57,325.59 | 12,829 | 18.63 | 10,722.92 | 18.71 | 10,751.96 | 18.76 | +29.04 | +22.64 | 0 | 0 |
| 07/12 | 8.55 | +0.25 | +3.01 | 157,234 | 135,557.69 | 73,260 | 46.59 | 63,176.17 | 46.6 | 63,154.85 | 46.59 | -21.31 | -2.91 | 0 | 0 |
| 07/11 | 8.3 | +0.2 | +2.47 | 94,969 | 78,766.37 | 39,479 | 41.57 | 32,685.05 | 41.5 | 32,686.62 | 41.5 | +1.57 | +0.4 | 0 | 0 |
| 07/10 | 8.1 | +0.48 | +6.3 | 91,374 | 72,710.42 | 25,491 | 27.9 | 20,236.98 | 27.83 | 20,406.45 | 28.07 | +169.47 | +66.48 | 0 | 0 |
| 07/09 | 7.62 | +0.13 | +1.74 | 41,165 | 31,551.15 | 10,647 | 25.86 | 8,142.27 | 25.81 | 8,159.68 | 25.86 | +17.41 | +16.35 | 0 | 0 |
| 07/08 | 7.49 | -0.11 | -1.45 | 18,017 | 13,554.99 | 2,866 | 15.91 | 2,153.71 | 15.89 | 2,158.64 | 15.93 | +4.93 | +17.21 | 0 | 0 |
| 07/05 | 7.6 | +0.04 | +0.53 | 21,048 | 15,951.51 | 6,250 | 29.69 | 4,732.85 | 29.67 | 4,731.78 | 29.66 | -1.07 | -1.71 | 0 | 0 |
| 07/04 | 7.56 | +0.06 | +0.8 | 50,966 | 39,127.79 | 15,843 | 31.09 | 12,130 | 31 | 12,189.1 | 31.15 | +59.1 | +37.3 | 0 | 0 |
| 07/03 | 7.5 | +0.16 | +2.18 | 37,103 | 27,761.56 | 3,059 | 8.24 | 2,276.77 | 8.2 | 2,289.87 | 8.25 | +13.1 | +42.81 | 0 | 0 |
| 07/02 | 7.34 | +0.07 | +0.96 | 14,237 | 10,442.54 | 3,770 | 26.48 | 2,760.24 | 26.43 | 2,766.7 | 26.49 | +6.46 | +17.13 | 0 | 0 |
| 03/18 | 4.88 | -0.03 | -0.61 | 5,809 | 2,836.68 | 353 | 6.08 | 172.6 | 6.08 | 172.53 | 6.08 | -0.07 | -2.07 | ||
| 03/15 | 4.91 | -0.02 | -0.41 | 21,470 | 10,561.61 | 5,013 | 23.35 | 2,464.59 | 23.34 | 2,464.55 | 23.33 | -0.04 | -0.07 | ||
| 03/14 | 4.93 | -0.01 | -0.2 | 9,458 | 4,668.85 | 1,571 | 16.61 | 775.65 | 16.61 | 776.58 | 16.63 | +0.92 | +5.88 | ||
| 03/13 | 4.94 | -0.02 | -0.4 | 5,987 | 2,956.44 | 1,829 | 30.55 | 903.5 | 30.56 | 903.32 | 30.55 | -0.18 | -0.96 | ||
| 03/12 | 4.96 | +0.08 | +1.64 | 10,620 | 5,266.76 | 1,232 | 11.6 | 609.62 | 11.57 | 611.71 | 11.61 | +2.08 | +16.92 | ||
| 03/11 | 4.88 | +0.02 | +0.41 | 7,349 | 3,583.55 | 921 | 12.53 | 449.31 | 12.54 | 449.55 | 12.54 | +0.24 | +2.65 | ||
| 03/08 | 4.86 | -0.03 | -0.61 | 6,544 | 3,193.64 | 797 | 12.18 | 388.98 | 12.18 | 389.27 | 12.19 | +0.29 | +3.66 | ||
| 03/07 | 4.89 | +0 | +0 | 8,041 | 3,924.99 | 1,601 | 19.91 | 781.51 | 19.91 | 781.61 | 19.91 | +0.1 | +0.65 | ||
| 03/06 | 4.89 | -0.01 | -0.2 | 5,459 | 2,677.03 | 538 | 9.86 | 264.25 | 9.87 | 264.43 | 9.88 | +0.18 | +3.42 | ||
| 03/05 | 4.9 | -0.02 | -0.41 | 5,821 | 2,850.91 | 583 | 10.02 | 285.66 | 10.02 | 285.6 | 10.02 | -0.06 | -1.01 | ||
| 03/04 | 4.92 | -0.01 | -0.2 | 5,238 | 2,578.54 | 163 | 3.11 | 80.23 | 3.11 | 80.38 | 3.12 | +0.15 | +9.33 | ||
| 03/01 | 4.93 | -0.02 | -0.4 | 3,788 | 1,870.94 | 278 | 7.34 | 137.33 | 7.34 | 137.35 | 7.34 | +0.02 | +0.76 | ||
| 02/29 | 4.95 | +0 | +0 | 6,140 | 3,041.49 | 545 | 8.88 | 269.85 | 8.87 | 269.86 | 8.87 | +0.01 | +0.24 | ||
| 02/27 | 4.95 | -0.03 | -0.6 | 3,926 | 1,946.77 | 430 | 10.95 | 213.39 | 10.96 | 213.27 | 10.95 | -0.12 | -2.77 | ||
| 02/26 | 4.98 | +0 | +0 | 2,901 | 1,440.81 | 192 | 6.62 | 95.32 | 6.62 | 95.5 | 6.63 | +0.18 | +9.38 | ||
| 02/23 | 4.98 | +0.01 | +0.2 | 8,039 | 3,995.89 | 513 | 6.38 | 254.91 | 6.38 | 255.09 | 6.38 | +0.17 | +3.35 | ||
| 02/22 | 4.97 | -0.01 | -0.2 | 4,532 | 2,253.49 | 344 | 7.59 | 171.01 | 7.59 | 171.13 | 7.59 | +0.12 | +3.37 | ||
| 02/21 | 4.98 | -0.05 | -0.99 | 7,119 | 3,552.85 | 686 | 9.64 | 342.31 | 9.63 | 342.7 | 9.65 | +0.38 | +5.58 | ||
| 02/20 | 5.03 | -0.01 | -0.2 | 7,064 | 3,548.84 | 477 | 6.75 | 239.44 | 6.75 | 240.3 | 6.77 | +0.87 | +18.16 | ||
| 02/19 | 5.04 | +0.08 | +1.61 | 22,043 | 11,118.08 | 1,352 | 6.13 | 679.65 | 6.11 | 681.58 | 6.13 | +1.92 | +14.21 | ||
| 02/16 | 4.96 | +0.11 | +2.27 | 10,488 | 5,170.87 | 432 | 4.12 | 211.26 | 4.09 | 213.51 | 4.13 | +2.25 | +52.11 | ||
| 02/15 | 4.85 | +0 | +0 | 5,366 | 2,607.09 | 378 | 7.04 | 183.58 | 7.04 | 183.86 | 7.05 | +0.28 | +7.3 | ||
| 02/05 | 4.87 | +0.02 | +0.41 | 6,128 | 2,977.7 | 507 | 8.27 | 246.25 | 8.27 | 246.89 | 8.29 | +0.65 | +12.8 | ||
| 02/02 | 4.85 | +0 | +0 | 5,921 | 2,871.06 | 283 | 4.78 | 137.2 | 4.78 | 137.3 | 4.78 | +0.1 | +3.71 | ||
| 02/01 | 4.85 | +0.03 | +0.62 | 6,495 | 3,138.66 | 409 | 6.3 | 197.72 | 6.3 | 198.03 | 6.31 | +0.31 | +7.56 | ||
| 01/31 | 4.82 | -0.01 | -0.21 | 16,078 | 7,715.36 | 398 | 2.48 | 191.12 | 2.48 | 191.01 | 2.48 | -0.11 | -2.69 | ||
| 01/30 | 4.83 | -0.06 | -1.23 | 16,857 | 8,186.96 | 838 | 4.97 | 406.45 | 4.96 | 406.69 | 4.97 | +0.24 | +2.9 | ||
| 01/29 | 4.89 | -0.05 | -1.01 | 13,790 | 6,762.43 | 670 | 4.86 | 328.93 | 4.86 | 328.44 | 4.86 | -0.48 | -7.22 | ||
| 01/26 | 4.94 | -0.01 | -0.2 | 7,315 | 3,614.97 | 165 | 2.26 | 81.69 | 2.26 | 81.57 | 2.26 | -0.12 | -7.33 | ||
| 01/25 | 4.95 | -0.04 | -0.8 | 5,866 | 2,910.39 | 237 | 4.04 | 117.74 | 4.05 | 117.49 | 4.04 | -0.25 | -10.72 | ||
| 01/24 | 4.99 | +0.03 | +0.6 | 7,276 | 3,629.63 | 179 | 2.46 | 89.09 | 2.45 | 89.36 | 2.46 | +0.27 | +15.08 | ||
| 01/23 | 4.96 | +0.01 | +0.2 | 5,372 | 2,665.3 | 321 | 5.98 | 159.24 | 5.97 | 159.24 | 5.97 | -0 | -0.03 | ||
| 01/22 | 4.95 | -0.01 | -0.2 | 6,212 | 3,080.85 | 196 | 3.16 | 97.19 | 3.15 | 97.4 | 3.16 | +0.2 | +10.46 | ||
| 01/19 | 4.96 | +0 | +0 | 6,929 | 3,442.22 | 304 | 4.39 | 150.91 | 4.38 | 151.12 | 4.39 | +0.21 | +6.94 | ||
| 01/18 | 4.96 | -0.02 | -0.4 | 8,138 | 4,042.56 | 284 | 3.49 | 140.95 | 3.49 | 141.05 | 3.49 | +0.11 | +3.73 | ||
| 01/17 | 4.98 | +0 | +0 | 12,829 | 6,393.85 | 473 | 3.69 | 235.64 | 3.69 | 235.78 | 3.69 | +0.14 | +3.04 | ||
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。
