2867
5.26
TWD+0.03 (0.57%)
2025.06.06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(2025/06/05) 當沖狀況。整體成交張數為654張，佔整體市場成交張數的18.85%。當日現股當沖之總損益為+3,040元、每張平均損益則為+5元。
開盤價
5.2
收盤價
5.26
當日範圍
5.2 - 5.28
成交張數
2,798
開盤價(昨)
5.28
收盤價(昨)
5.23
昨日範圍
5.22 - 5.28
成交張數(昨)
3,470
成交金額
1469.46萬
成交金額(昨)
1817.77萬
52週範圍
5.14 - 8.55
發行股數
57億
市值
300億
現股當沖－歷史逐日資訊
開盤價
5.2
收盤價
5.26
成交張數
2,798
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(%) | ||||||
| 2025/06/05 | 5.23 | -0.05 | -0.95 | 3,470 | 1,817.79 | 654 | 18.85 | 342.72 | 18.85 | 343.03 | 18.87 | +0.3 | +4.65 | 0 | 0 |
| 2025/06/04 | 5.28 | +0.14 | +2.72 | 8,511 | 4,482.38 | 1,218 | 14.31 | 635.2 | 14.17 | 639.85 | 14.27 | +4.64 | +38.14 | 0 | 0 |
| 2025/06/03 | 5.14 | -0.05 | -0.96 | 7,484 | 3,858.86 | 1,023 | 13.67 | 529.34 | 13.72 | 527.62 | 13.67 | -1.72 | -16.78 | 0 | 0 |
| 2025/06/02 | 5.19 | -0.07 | -1.33 | 4,479 | 2,319.03 | 173 | 3.86 | 89.81 | 3.87 | 89.59 | 3.86 | -0.22 | -12.72 | 0 | 0 |
| 2025/05/29 | 5.26 | -0.05 | -0.94 | 5,561 | 2,934.3 | 690 | 12.41 | 365.77 | 12.47 | 364.45 | 12.42 | -1.32 | -19.12 | 0 | 0 |
| 2025/05/28 | 5.31 | -0.14 | -2.57 | 7,586 | 4,062.97 | 1,560 | 20.56 | 837.95 | 20.62 | 837.25 | 20.61 | -0.7 | -4.49 | 0 | 0 |
| 2025/05/27 | 5.45 | +0.22 | +4.21 | 23,950 | 13,168.63 | 7,327 | 30.59 | 4,011.06 | 30.46 | 4,031.17 | 30.61 | +20.11 | +27.45 | 0 | 0 |
| 2025/05/26 | 5.23 | -0.03 | -0.57 | 4,436 | 2,324.12 | 880 | 19.84 | 460.86 | 19.83 | 460.71 | 19.82 | -0.16 | -1.77 | 0 | 0 |
| 2025/05/23 | 5.26 | +0.07 | +1.35 | 3,616 | 1,885.08 | 481 | 13.3 | 250.06 | 13.27 | 250.8 | 13.3 | +0.73 | +15.24 | 0 | 0 |
| 2025/05/22 | 5.19 | -0.04 | -0.76 | 4,144 | 2,154.7 | 428 | 10.33 | 222.7 | 10.34 | 222.66 | 10.33 | -0.04 | -0.91 | 0 | 0 |
| 2025/05/21 | 5.23 | +0.02 | +0.38 | 2,679 | 1,397.86 | 373 | 13.92 | 194.39 | 13.91 | 194.44 | 13.91 | +0.05 | +1.26 | 0 | 0 |
| 2025/05/20 | 5.21 | +0 | +0 | 3,317 | 1,726.25 | 569 | 17.16 | 296.14 | 17.16 | 296.19 | 17.16 | +0.05 | +0.81 | 0 | 0 |
| 2025/05/19 | 5.21 | -0.11 | -2.07 | 9,586 | 4,985.09 | 834 | 8.7 | 433.91 | 8.7 | 434.52 | 8.72 | +0.61 | +7.3 | 0 | 0 |
| 2025/05/16 | 5.32 | +0.17 | +3.3 | 11,824 | 6,236.31 | 2,415 | 20.43 | 1,262.88 | 20.25 | 1,277.48 | 20.48 | +14.6 | +60.46 | 0 | 0 |
| 2025/05/15 | 5.15 | -0.03 | -0.58 | 5,671 | 2,931.59 | 741 | 13.07 | 383.45 | 13.08 | 383.49 | 13.08 | +0.04 | +0.61 | 0 | 0 |
| 2025/05/14 | 5.18 | +0 | +0 | 4,755 | 2,471.04 | 935 | 19.67 | 486.54 | 19.69 | 485.68 | 19.66 | -0.85 | -9.1 | 0 | 0 |
| 2025/05/13 | 5.18 | -0.01 | -0.19 | 6,122 | 3,168.97 | 801 | 13.08 | 414.93 | 13.09 | 414.9 | 13.09 | -0.03 | -0.37 | 0 | 0 |
| 2025/05/12 | 5.19 | -0.02 | -0.38 | 5,986 | 3,115.26 | 682 | 11.39 | 355.56 | 11.41 | 355.14 | 11.4 | -0.42 | -6.23 | 0 | 0 |
| 2025/05/09 | 5.21 | -0.04 | -0.76 | 5,211 | 2,709.87 | 826 | 15.85 | 429.85 | 15.86 | 430.48 | 15.89 | +0.63 | +7.6 | 0 | 0 |
| 2025/05/08 | 5.25 | +0 | +0 | 4,500 | 2,368.76 | 313 | 6.96 | 164.56 | 6.95 | 164.99 | 6.97 | +0.42 | +13.58 | 0 | 0 |
| 2025/05/07 | 5.25 | +0.02 | +0.38 | 4,827 | 2,523.69 | 774 | 16.03 | 404.65 | 16.03 | 404.94 | 16.05 | +0.28 | +3.62 | 0 | 0 |
| 2025/05/06 | 5.23 | +0.03 | +0.58 | 6,141 | 3,215.04 | 1,114 | 18.14 | 582.15 | 18.11 | 584.15 | 18.17 | +2 | +17.96 | 0 | 0 |
| 2025/05/05 | 5.2 | -0.32 | -5.8 | 16,138 | 8,411.12 | 3,140 | 19.46 | 1,636.64 | 19.46 | 1,647.73 | 19.59 | +11.09 | +35.32 | 0 | 0 |
| 2025/05/02 | 5.52 | +0.01 | +0.18 | 5,571 | 3,073.95 | 1,092 | 19.6 | 603.04 | 19.62 | 602.84 | 19.61 | -0.21 | -1.9 | 0 | 0 |
| 2025/04/30 | 5.51 | -0.08 | -1.43 | 6,149 | 3,409.2 | 661 | 10.75 | 368.79 | 10.82 | 367.83 | 10.79 | -0.96 | -14.57 | 0 | 0 |
| 2025/04/29 | 5.59 | +0.09 | +1.64 | 5,028 | 2,805.52 | 558 | 11.1 | 309.7 | 11.04 | 311.54 | 11.1 | +1.84 | +32.92 | 0 | 0 |
| 2025/04/28 | 5.5 | +0 | +0 | 3,139 | 1,729.41 | 443 | 14.11 | 244.48 | 14.14 | 244.15 | 14.12 | -0.33 | -7.38 | 0 | 0 |
| 2025/04/25 | 5.5 | +0.02 | +0.36 | 3,574 | 1,970.22 | 262 | 7.33 | 144.78 | 7.35 | 144.78 | 7.35 | -0 | -0.11 | 0 | 0 |
| 2025/04/24 | 5.48 | -0.05 | -0.9 | 3,311 | 1,823.65 | 302 | 9.12 | 167.6 | 9.19 | 166.81 | 9.15 | -0.79 | -26.13 | 0 | 0 |
| 2025/04/23 | 5.53 | +0.13 | +2.41 | 3,795 | 2,094.88 | 651 | 17.15 | 358.89 | 17.13 | 358.99 | 17.14 | +0.1 | +1.52 | 0 | 0 |
| 2025/04/22 | 5.4 | -0.07 | -1.28 | 4,131 | 2,235.24 | 832 | 20.14 | 450.41 | 20.15 | 450.58 | 20.16 | +0.17 | +2.04 | 0 | 0 |
| 2025/04/21 | 5.47 | -0.16 | -2.84 | 5,592 | 3,088.81 | 389 | 6.96 | 215.23 | 6.97 | 215.44 | 6.97 | +0.21 | +5.42 | 0 | 0 |
| 2025/04/18 | 5.63 | +0.03 | +0.54 | 3,540 | 2,001.28 | 496 | 14.01 | 280.5 | 14.02 | 280.49 | 14.02 | -0.01 | -0.22 | 0 | 0 |
| 2025/04/17 | 5.6 | -0.04 | -0.71 | 2,405 | 1,347.42 | 510 | 21.21 | 286.09 | 21.23 | 285.61 | 21.2 | -0.48 | -9.51 | 0 | 0 |
| 2025/04/16 | 5.64 | +0.05 | +0.89 | 6,904 | 3,888.66 | 1,542 | 22.33 | 868.54 | 22.34 | 869.82 | 22.37 | +1.28 | +8.29 | 0 | 0 |
| 2025/04/15 | 5.59 | +0.12 | +2.19 | 5,590 | 3,108.22 | 712 | 12.74 | 394.35 | 12.69 | 395.38 | 12.72 | +1.02 | +14.38 | 0 | 0 |
| 2025/04/14 | 5.47 | +0 | +0 | 8,704 | 4,804.06 | 2,254 | 25.9 | 1,246.34 | 25.94 | 1,248.28 | 25.98 | +1.94 | +8.58 | 0 | 0 |
| 2025/04/11 | 5.47 | -0.19 | -3.36 | 9,739 | 5,318.96 | 2,769 | 28.43 | 1,507.42 | 28.34 | 1,511.58 | 28.42 | +4.17 | +15.05 | 0 | 0 |
| 2025/04/10 | 5.66 | +0.42 | +8.02 | 18,977 | 10,849.97 | 3,260 | 17.18 | 1,859.52 | 17.14 | 1,866.64 | 17.2 | +7.12 | +21.84 | 0 | 0 |
| 2025/04/09 | 5.24 | -0.23 | -4.2 | 21,628 | 11,306.11 | 5,196 | 24.02 | 2,705.1 | 23.93 | 2,763.53 | 24.44 | +58.44 | +112.47 | 0 | 0 |
| 2025/04/08 | 5.47 | -0.18 | -3.19 | 22,940 | 12,537.29 | 6,704 | 29.22 | 3,663.74 | 29.22 | 3,682.67 | 29.37 | +18.93 | +28.23 | 0 | 0 |
| 2025/04/07 | 5.65 | -0.62 | -9.89 | 5,078 | 2,868.83 | 10 | 0.2 | 5.65 | 0.2 | 5.65 | 0.2 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 6.27 | +0.04 | +0.64 | 4,140 | 2,581.42 | 1,280 | 30.92 | 797.03 | 30.88 | 798.69 | 30.94 | +1.67 | +13.03 | 0 | 0 |
| 2025/04/01 | 6.23 | +0.02 | +0.32 | 5,147 | 3,219.79 | 1,024 | 19.9 | 640.77 | 19.9 | 641.09 | 19.91 | +0.31 | +3.05 | 0 | 0 |
| 2025/03/31 | 6.21 | -0.29 | -4.46 | 13,789 | 8,635.31 | 3,205 | 23.24 | 2,001.08 | 23.17 | 2,017.33 | 23.36 | +16.25 | +50.71 | 0 | 0 |
| 2025/03/28 | 6.5 | -0.14 | -2.11 | 13,226 | 8,593.37 | 1,393 | 10.53 | 906.99 | 10.55 | 905.61 | 10.54 | -1.39 | -9.94 | 0 | 0 |
| 2025/03/27 | 6.64 | +0.01 | +0.15 | 2,692 | 1,784.59 | 169 | 6.28 | 111.98 | 6.27 | 112.03 | 6.28 | +0.05 | +2.9 | 0 | 0 |
| 2025/03/26 | 6.63 | +0.01 | +0.15 | 1,968 | 1,304.85 | 250 | 12.7 | 165.87 | 12.71 | 165.76 | 12.7 | -0.11 | -4.4 | 0 | 0 |
| 2025/03/25 | 6.62 | -0.02 | -0.3 | 3,927 | 2,607.85 | 141 | 3.59 | 93.86 | 3.6 | 93.78 | 3.6 | -0.08 | -5.46 | 0 | 0 |
| 2025/03/24 | 6.64 | -0.05 | -0.75 | 3,302 | 2,199.47 | 263 | 7.96 | 175.42 | 7.98 | 175.07 | 7.96 | -0.35 | -13.38 | 0 | 0 |
| 2025/03/21 | 6.69 | -0.03 | -0.45 | 4,564 | 3,043.34 | 377 | 8.26 | 251.37 | 8.26 | 252.11 | 8.28 | +0.75 | +19.84 | 0 | 0 |
| 2025/03/20 | 6.72 | +0.09 | +1.36 | 3,424 | 2,291.83 | 385 | 11.25 | 257.1 | 11.22 | 257.88 | 11.25 | +0.78 | +20.31 | 0 | 0 |
| 2025/03/19 | 6.63 | -0.04 | -0.6 | 4,811 | 3,198.19 | 621 | 12.91 | 413.01 | 12.91 | 413.37 | 12.92 | +0.35 | +5.7 | 0 | 0 |
| 2025/03/18 | 6.67 | +0.04 | +0.6 | 5,090 | 3,400.88 | 964 | 18.94 | 644.04 | 18.94 | 645.5 | 18.98 | +1.46 | +15.12 | 0 | 0 |
| 2025/03/17 | 6.63 | +0.01 | +0.15 | 3,704 | 2,461.14 | 531 | 14.34 | 352.9 | 14.34 | 352.79 | 14.33 | -0.11 | -2.11 | 0 | 0 |
| 2025/03/14 | 6.62 | -0.02 | -0.3 | 5,695 | 3,774.74 | 915 | 16.07 | 606.78 | 16.07 | 607.09 | 16.08 | +0.3 | +3.32 | 0 | 0 |
| 2025/03/13 | 6.64 | -0.02 | -0.3 | 4,311 | 2,880.41 | 573 | 13.29 | 382.81 | 13.29 | 382.51 | 13.28 | -0.3 | -5.17 | 0 | 0 |
| 2025/03/12 | 6.66 | -0.03 | -0.45 | 4,000 | 2,665.29 | 433 | 10.83 | 288.61 | 10.83 | 288.83 | 10.84 | +0.22 | +5.13 | 0 | 0 |
| 2025/03/11 | 6.69 | -0.04 | -0.59 | 8,500 | 5,642.26 | 2,105 | 24.77 | 1,393.85 | 24.7 | 1,401.42 | 24.84 | +7.57 | +35.95 | 0 | 0 |
| 2025/03/10 | 6.73 | -0.07 | -1.03 | 6,929 | 4,669.75 | 1,451 | 20.94 | 978.4 | 20.95 | 978.7 | 20.96 | +0.3 | +2.1 | 0 | 0 |
| 2025/03/07 | 6.8 | -0.07 | -1.02 | 5,043 | 3,440.79 | 424 | 8.41 | 289.36 | 8.41 | 289.06 | 8.4 | -0.3 | -7.15 | 0 | 0 |
| 2025/03/06 | 6.87 | -0.07 | -1.01 | 3,319 | 2,291.18 | 391 | 11.78 | 270.02 | 11.79 | 270.08 | 11.79 | +0.06 | +1.53 | 0 | 0 |
| 2025/03/05 | 6.94 | +0.04 | +0.58 | 4,573 | 3,172.85 | 820 | 17.93 | 566.62 | 17.86 | 568.94 | 17.93 | +2.32 | +28.29 | 0 | 0 |
| 2025/03/04 | 6.9 | -0.03 | -0.43 | 9,233 | 6,305.86 | 1,565 | 16.95 | 1,068.9 | 16.95 | 1,072.73 | 17.01 | +3.83 | +24.46 | 0 | 0 |
| 2025/03/03 | 6.93 | -0.12 | -1.7 | 10,423 | 7,228.23 | 1,366 | 13.11 | 948.52 | 13.12 | 949.55 | 13.14 | +1.03 | +7.51 | 0 | 0 |
| 2025/02/27 | 7.05 | -0.15 | -2.08 | 13,958 | 9,873.08 | 1,492 | 10.69 | 1,056.26 | 10.7 | 1,060.37 | 10.74 | +4.11 | +27.53 | 0 | 0 |
| 2025/02/26 | 7.2 | -0.12 | -1.64 | 9,326 | 6,769.74 | 626 | 6.71 | 453.77 | 6.7 | 455.94 | 6.73 | +2.17 | +34.66 | 0 | 0 |
| 2025/02/25 | 7.32 | +0.09 | +1.24 | 14,911 | 10,851.82 | 2,315 | 15.53 | 1,683.27 | 15.51 | 1,677.33 | 15.46 | -5.94 | -25.65 | 0 | 0 |
| 2025/02/24 | 7.23 | +0.08 | +1.12 | 14,137 | 10,187.44 | 1,315 | 9.3 | 945.39 | 9.28 | 947.16 | 9.3 | +1.77 | +13.46 | 0 | 0 |
| 2025/02/21 | 7.15 | +0.07 | +0.99 | 10,346 | 7,365.14 | 448 | 4.33 | 318.64 | 4.33 | 319.35 | 4.34 | +0.71 | +15.94 | 0 | 0 |
| 2025/02/20 | 7.08 | +0.01 | +0.14 | 6,834 | 4,836.74 | 160 | 2.34 | 113.24 | 2.34 | 113.31 | 2.34 | +0.07 | +4.44 | 0 | 0 |
| 2025/02/19 | 7.07 | +0.09 | +1.29 | 8,115 | 5,730.62 | 332 | 4.09 | 233.59 | 4.08 | 234.21 | 4.09 | +0.62 | +18.55 | 0 | 0 |
| 2025/02/18 | 6.98 | -0.17 | -2.38 | 16,172 | 11,422.83 | 1,368 | 8.46 | 965.14 | 8.45 | 968.62 | 8.48 | +3.48 | +25.43 | 0 | 0 |
| 2025/02/17 | 7.15 | +0.04 | +0.56 | 11,959 | 8,535.43 | 1,441 | 12.05 | 1,027.79 | 12.04 | 1,026.86 | 12.03 | -0.93 | -6.45 | 0 | 0 |
| 2025/02/14 | 7.11 | +0.05 | +0.71 | 10,455 | 7,414.05 | 1,636 | 15.65 | 1,160.51 | 15.65 | 1,160.86 | 15.66 | +0.35 | +2.12 | 0 | 0 |
| 2025/02/13 | 7.06 | +0.06 | +0.86 | 12,328 | 8,663.5 | 725 | 5.88 | 509.05 | 5.88 | 510.3 | 5.89 | +1.25 | +17.24 | 0 | 0 |
| 2025/02/12 | 7 | +0.01 | +0.14 | 13,270 | 9,294.58 | 1,168 | 8.8 | 817.7 | 8.8 | 817.63 | 8.8 | -0.08 | -0.65 | 0 | 0 |
| 2025/02/11 | 6.99 | +0.01 | +0.14 | 11,354 | 7,918.16 | 1,929 | 16.99 | 1,346.91 | 17.01 | 1,346.17 | 17 | -0.73 | -3.81 | 0 | 0 |
| 2025/02/10 | 6.98 | +0.12 | +1.75 | 13,818 | 9,575.47 | 1,564 | 11.32 | 1,077.02 | 11.25 | 1,078.86 | 11.27 | +1.84 | +11.75 | 0 | 0 |
| 2025/02/07 | 6.86 | -0.13 | -1.86 | 20,414 | 14,108.72 | 1,390 | 6.81 | 959.96 | 6.8 | 961.48 | 6.81 | +1.52 | +10.96 | 0 | 0 |
| 2025/02/06 | 6.99 | +0.2 | +2.95 | 25,147 | 17,368.28 | 2,337 | 9.29 | 1,609.83 | 9.27 | 1,607.57 | 9.26 | -2.26 | -9.67 | 0 | 0 |
| 2025/02/05 | 6.79 | +0.06 | +0.89 | 14,847 | 10,063.2 | 2,636 | 17.75 | 1,786.69 | 17.75 | 1,786.73 | 17.76 | +0.04 | +0.14 | 0 | 0 |
| 2025/02/04 | 6.73 | +0.21 | +3.22 | 27,489 | 18,522.31 | 6,669 | 24.26 | 4,471.54 | 24.14 | 4,505.8 | 24.33 | +34.26 | +51.37 | 0 | 0 |
| 2025/02/03 | 6.52 | +0.02 | +0.31 | 11,115 | 7,247.26 | 2,133 | 19.19 | 1,389.37 | 19.17 | 1,389.35 | 19.17 | -0.01 | -0.07 | 0 | 0 |
| 2025/01/22 | 6.5 | +0.01 | +0.15 | 18,792 | 12,192.9 | 2,163 | 11.51 | 1,404.98 | 11.52 | 1,405.61 | 11.53 | +0.64 | +2.95 | 0 | 0 |
| 2025/01/21 | 6.49 | +0.02 | +0.31 | 10,423 | 6,759.84 | 1,272 | 12.2 | 824.18 | 12.19 | 825.4 | 12.21 | +1.22 | +9.61 | 0 | 0 |
| 2025/01/20 | 6.47 | -0.01 | -0.15 | 9,777 | 6,281.33 | 1,459 | 14.92 | 934.35 | 14.88 | 941.35 | 14.99 | +7 | +47.94 | 0 | 0 |
| 2025/01/17 | 6.48 | +0.22 | +3.51 | 22,435 | 14,460.26 | 3,452 | 15.39 | 2,212.03 | 15.3 | 2,230.95 | 15.43 | +18.92 | +54.81 | 0 | 0 |
| 2025/01/16 | 6.26 | +0.08 | +1.29 | 5,630 | 3,526.15 | 781 | 13.87 | 488.03 | 13.84 | 489.37 | 13.88 | +1.34 | +17.13 | 0 | 0 |
| 2025/01/15 | 6.18 | +0.09 | +1.48 | 6,182 | 3,804.81 | 1,270 | 20.54 | 780.18 | 20.51 | 783.08 | 20.58 | +2.9 | +22.83 | 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。
