4416
33.35
TWD+0.70 (2.14%)
2025.11.26收盤
三圓－現股當沖
三圓最新現股當沖狀況
整理三圓最新(2025/11/26) 當沖狀況。整體成交張數為34張，佔整體市場成交張數的23.45%。當日現股當沖之總損益為+7,550元、每張平均損益則為+222元。
開盤價
32.45
收盤價
33.35
當日範圍
31.9 - 33.35
成交張數
145
開盤價(昨)
35.35
收盤價(昨)
32.65
昨日範圍
32.65 - 35.35
成交張數(昨)
96
成交金額
472.38萬
成交金額(昨)
323.12萬
52週範圍
32.65 - 77.5
發行股數
7359萬
市值
25億
現股當沖－歷史逐日資訊
開盤價
32.45
收盤價
33.35
成交張數
145
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(%) | ||||||
| 2025/11/26 | 33.35 | +0.7 | +2.14 | 145 | 472.38 | 34 | 23.45 | 110.31 | 23.35 | 111.07 | 23.51 | +0.76 | +222.06 | 0 | 0 |
| 2025/11/25 | 32.65 | -2.9 | -8.16 | 96 | 323.12 | 24 | 25 | 80.91 | 25.04 | 81.48 | 25.22 | +0.57 | +239.58 | 0 | 0 |
| 2025/11/24 | 35.55 | -1.7 | -4.56 | 14 | 50.53 | 4 | 28.57 | 14.45 | 28.59 | 14.57 | 28.83 | +0.12 | +300 | 0 | 0 |
| 2025/11/21 | 37.25 | -1.75 | -4.49 | 42 | 160.54 | 8 | 19.05 | 30.08 | 18.74 | 30.98 | 19.3 | +0.91 | +1,131.25 | 0 | 0 |
| 2025/11/20 | 39 | +0 | +0 | 46 | 177.92 | 15 | 32.61 | 57.56 | 32.35 | 58.14 | 32.68 | +0.57 | +383.33 | 0 | 0 |
| 2025/11/19 | 39 | -3.5 | -8.24 | 68 | 272.44 | 14 | 20.59 | 55.5 | 20.37 | 55.68 | 20.44 | +0.18 | +128.57 | 0 | 0 |
| 2025/11/18 | 42.5 | -2.4 | -5.35 | 60 | 260.49 | 18 | 30 | 78.31 | 30.06 | 78.86 | 30.27 | +0.55 | +305.56 | 0 | 0 |
| 2025/11/17 | 44.9 | -1.3 | -2.81 | 66 | 300.28 | 22 | 33.33 | 99.65 | 33.19 | 100.64 | 33.51 | +0.98 | +447.73 | 0 | 0 |
| 2025/11/14 | 46.2 | -2.65 | -5.42 | 44 | 209.21 | 14 | 31.82 | 65.98 | 31.54 | 66.78 | 31.92 | +0.8 | +567.86 | 0 | 0 |
| 2025/11/13 | 48.85 | +2.2 | +4.72 | 25 | 120.88 | 4 | 16 | 19.1 | 15.8 | 19.45 | 16.09 | +0.35 | +887.5 | 0 | 0 |
| 2025/11/12 | 46.65 | -2.95 | -5.95 | 28 | 131.24 | 1 | 3.57 | 4.68 | 3.57 | 4.7 | 3.58 | +0.02 | +200 | 0 | 0 |
| 2025/11/11 | 49.6 | +1 | +2.06 | 11 | 53.3 | 1 | 9.09 | 4.8 | 9.02 | 4.96 | 9.31 | +0.15 | +1,550 | 0 | 0 |
| 2025/11/10 | 48.6 | -1.5 | -2.99 | 17 | 83.13 | 3 | 17.65 | 14.64 | 17.62 | 14.59 | 17.55 | -0.06 | -183.33 | 0 | 0 |
| 2025/11/07 | 50.1 | -0.3 | -0.6 | 179 | 872.62 | 23 | 12.85 | 112.16 | 12.85 | 113.72 | 13.03 | +1.56 | +678.26 | 0 | 0 |
| 2025/11/06 | 50.4 | -3.1 | -5.79 | 40 | 200.5 | 12 | 30 | 59.6 | 29.72 | 60.12 | 29.99 | +0.53 | +437.5 | 0 | 0 |
| 2025/11/05 | 53.5 | -3.3 | -5.81 | 32 | 173.33 | 5 | 15.62 | 27.1 | 15.63 | 27.27 | 15.73 | +0.17 | +340 | 0 | 0 |
| 2025/11/04 | 56.8 | -0.1 | -0.18 | 31 | 173.59 | 6 | 19.35 | 33.25 | 19.15 | 33.98 | 19.57 | +0.73 | +1,216.67 | 0 | 0 |
| 2025/11/03 | 56.9 | +1 | +1.79 | 9 | 51.08 | 3 | 33.33 | 16.94 | 33.16 | 16.98 | 33.24 | +0.04 | +133.33 | 0 | 0 |
| 2025/10/31 | 55.9 | -0.1 | -0.18 | 17 | 93.57 | 1 | 5.88 | 5.45 | 5.82 | 5.59 | 5.97 | +0.14 | +1,400 | 0 | 0 |
| 2025/10/30 | 56 | -0.4 | -0.71 | 10 | 55.9 | 2 | 20 | 11.19 | 20.02 | 11.19 | 20.02 | +0 | +0 | 0 | 0 |
| 2025/10/29 | 56.4 | -0.5 | -0.88 | 14 | 78.44 | 8 | 57.14 | 44.79 | 57.1 | 44.95 | 57.3 | +0.16 | +200 | 0 | 0 |
| 2025/10/28 | 56.9 | +0 | +0 | 9 | 50.78 | 6 | 66.67 | 33.85 | 66.66 | 33.87 | 66.7 | +0.02 | +33.33 | 0 | 0 |
| 2025/10/27 | 56.9 | -0.5 | -0.87 | 24 | 135.04 | 7 | 29.17 | 39.08 | 28.94 | 39.67 | 29.38 | +0.59 | +842.86 | 0 | 0 |
| 2025/10/23 | 57.4 | +0 | +0 | 1 | 5.74 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/10/22 | -- | -- | -- | -- | -- | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/10/21 | -- | -- | -- | -- | -- | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/10/20 | -- | -- | -- | -- | -- | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/10/17 | -- | -- | -- | -- | -- | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/10/16 | 57.4 | +0.2 | +0.35 | 8 | 45.76 | 1 | 12.5 | 5.72 | 12.5 | 5.74 | 12.54 | +0.02 | +200 | 0 | 0 |
| 2025/10/15 | 57.2 | -1.2 | -2.05 | 13 | 74.13 | 5 | 38.46 | 28.39 | 38.3 | 28.57 | 38.54 | +0.18 | +360 | 0 | 0 |
| 2025/10/14 | 58.4 | +1 | +1.74 | 2 | 11.57 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/10/13 | 57.4 | -0.3 | -0.52 | 1 | 5.74 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/10/09 | 57.7 | -0.1 | -0.17 | 7 | 40.21 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/10/08 | 57.8 | -0.2 | -0.34 | 13 | 75.25 | 2 | 15.38 | 11.56 | 15.36 | 11.62 | 15.44 | +0.06 | +300 | 0 | 0 |
| 2025/10/07 | -- | -- | -- | -- | -- | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/10/03 | 58 | +0.2 | +0.35 | 8 | 46.53 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/10/02 | 57.8 | +0 | +0 | 2 | 11.56 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/10/01 | 57.8 | -0.7 | -1.2 | 2 | 11.58 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/09/30 | 58.5 | +0.7 | +1.21 | 9 | 52.27 | 2 | 22.22 | 11.51 | 22.02 | 11.72 | 22.42 | +0.21 | +1,050 | 0 | 0 |
| 2025/09/26 | 57.8 | -0.2 | -0.34 | 3 | 17.35 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/09/25 | 58 | -1.6 | -2.68 | 12 | 69.61 | 1 | 8.33 | 5.81 | 8.35 | 5.8 | 8.33 | -0.01 | -100 | 0 | 0 |
| 2025/09/24 | 59.6 | +1.6 | +2.76 | 5 | 29.16 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/09/23 | 58 | -0.4 | -0.68 | 22 | 127.44 | 2 | 9.09 | 11.55 | 9.06 | 11.63 | 9.13 | +0.08 | +400 | 0 | 0 |
| 2025/09/22 | 58.4 | -0.1 | -0.17 | 1 | 5.84 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/09/19 | 58.5 | +0 | +0 | 7 | 40.99 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/09/18 | 58.5 | -1.1 | -1.85 | 17 | 99.69 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/09/17 | 59.6 | +0 | +0 | 10 | 59.15 | 1 | 10 | 5.9 | 9.97 | 5.95 | 10.06 | +0.05 | +500 | 0 | 0 |
| 2025/09/16 | 59.6 | +0.4 | +0.68 | 1 | 5.96 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/09/15 | -- | -- | -- | -- | -- | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/09/12 | 59.2 | -0.1 | -0.17 | 1 | 5.92 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/09/11 | 59.3 | -2.4 | -3.89 | 4 | 23.59 | 1 | 25 | 5.93 | 25.14 | 5.93 | 25.14 | +0 | +0 | 0 | 0 |
| 2025/09/10 | -- | -- | -- | -- | -- | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/09/09 | 61.7 | +1.2 | +1.98 | 3 | 18.53 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/09/08 | -- | -- | -- | -- | -- | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/09/05 | 60.5 | +1.5 | +2.54 | 1 | 6.05 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/09/04 | 59 | +0.5 | +0.85 | 7 | 41.23 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/09/03 | 58.5 | -0.7 | +0.52 | 1 | 5.85 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/09/02 | 59.2 | +0.1 | +0.17 | 9 | 53.29 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/09/01 | 59.1 | -0.9 | -1.5 | 18 | 107.04 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/08/29 | -- | -- | -- | -- | -- | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/08/28 | -- | -- | -- | -- | -- | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/08/27 | -- | -- | -- | -- | -- | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/08/26 | 60 | +0 | +0 | 9 | 53.47 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/08/25 | 60 | -0.5 | -0.83 | 13 | 77.96 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/08/22 | 60.5 | +0.3 | +0.5 | 1 | 6.05 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/08/21 | 60.2 | -0.4 | -0.66 | 14 | 84.02 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/08/20 | 60.6 | +0.6 | +1 | 7 | 42.14 | 1 | 14.29 | 6 | 14.24 | 6.06 | 14.38 | +0.06 | +600 | 0 | 0 |
| 2025/08/19 | 60 | -1.4 | -4.31 | 10 | 60.44 | 2 | 20 | 12.18 | 20.15 | 12.08 | 19.99 | -0.1 | -500 | 0 | 0 |
| 2025/08/18 | -- | -- | -- | -- | -- | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/08/15 | 62.7 | +1.8 | +2.28 | 1 | 6.27 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/08/14 | -- | -- | -- | -- | -- | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/08/13 | 61.3 | +0.2 | +0.33 | 4 | 24.43 | 1 | 25 | 6.1 | 24.97 | 6.13 | 25.09 | +0.03 | +300 | 0 | 0 |
| 2025/08/12 | 61.1 | +1.1 | +1.83 | 6 | 36.11 | 1 | 16.67 | 6 | 16.62 | 6.11 | 16.92 | +0.11 | +1,100 | 0 | 0 |
| 2025/08/11 | 60 | +0.7 | +1.18 | 1 | 6 | 1 | 100 | 6 | 100 | 6 | 100 | +0 | +0 | 0 | 0 |
| 2025/08/08 | -- | -- | -- | -- | -- | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/08/07 | 59.3 | -1.8 | -2.95 | 1 | 5.93 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/08/06 | 61.1 | -0.1 | -0.16 | 8 | 49.07 | 2 | 25 | 12.38 | 25.23 | 12.38 | 25.23 | +0 | +0 | 0 | 0 |
| 2025/08/05 | 61.2 | +0.7 | +1.16 | 4 | 24.3 | 1 | 25 | 6.05 | 24.9 | 6.12 | 25.19 | +0.07 | +700 | 0 | 0 |
| 2025/08/04 | 60.5 | -0.5 | -0.82 | 4 | 24.28 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/08/01 | 61 | +0.2 | +0.33 | 4 | 24.44 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/31 | 60.8 | -0.9 | -1.46 | 3 | 18.25 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/30 | 61.7 | -0.3 | -1.28 | 4 | 24.54 | 1 | 25 | 6.14 | 25.02 | 6.17 | 25.14 | +0.03 | +300 | 0 | 0 |
| 2025/07/29 | -- | -- | -- | -- | -- | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/28 | -- | -- | -- | -- | -- | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/25 | -- | -- | -- | -- | -- | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/24 | -- | -- | -- | -- | -- | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/23 | 62.5 | -0.2 | -0.32 | 2 | 12.4 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/22 | 62.7 | -0.3 | -0.63 | 2 | 12.42 | 1 | 50 | 6.15 | 49.52 | 6.27 | 50.48 | +0.12 | +1,200 | 0 | 0 |
| 2025/07/21 | -- | -- | -- | -- | -- | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/18 | 63.1 | +0.3 | -0.16 | 4 | 25.13 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 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。
