首頁>台灣股市>三星>交易資訊 - 現股當沖

5007

52.4

TWD

+0.40 (0.77%)

2025.05.23收盤

三星－現股當沖

總覽價值投資財務分析技術分析交易資訊公司消息

法人買賣資券變化現股當沖股權結構申報轉讓

現股當沖

三星最新現股當沖狀況

整理三星最新(2025/05/22) 當沖狀況。整體成交張數為1張，佔整體市場成交張數的7.67%。當日現股當沖之總損益為+300元、每張平均損益則為+300元。

開盤價

51.5

收盤價

52.4

當日範圍

51.5 - 52.4

成交張數

43

開盤價(昨)

52

收盤價(昨)

52

昨日範圍

51.6 - 52.4

成交張數(昨)

13

成交金額

223.73萬

成交金額(昨)

67.62萬

52週範圍

50.3 - 59

發行股數

3億

市值

155億

現股當沖－歷史逐日資訊

開盤價

51.5

收盤價

52.4

成交張數

43

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
日期	收盤價	漲跌	漲跌幅(%)	成交張數(張)	成交金額(萬元)	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(%)
2025/05/22	52	-0.3	-0.57	13	67.81	1	7.67	5.16	7.61	5.19	7.65	+0.03	+300	0	0
2025/05/21	52.3	+0.5	+0.97	25	130.38	1	4	5.23	4.01	5.2	3.99	-0.03	-300	0	0
2025/05/20	51.8	+0.1	+0.19	23	119.75	4	17.29	20.64	17.24	20.84	17.4	+0.2	+500	0	0
2025/05/19	51.7	-0.2	-0.39	35	182.46	3	8.5	15.59	8.54	15.45	8.47	-0.14	-466.67	0	0
2025/05/16	51.9	-0.4	-0.76	26	137.28	1	3.79	5.19	3.78	5.19	3.78	+0	+0	0	0
2025/05/15	52.3	-0.1	-0.19	34	177.3	2	5.88	10.44	5.89	10.4	5.87	-0.04	-200	0	0
2025/05/14	52.4	+0.1	+0.19	34	176.55	2	5.94	10.48	5.94	10.52	5.96	+0.04	+200	0	0
2025/05/13	52.3	-0.3	-0.57	27	138.74	0	0	0	0	0	0	+0	+0	0	0
2025/05/12	52.6	+0.1	+0.19	25	132.66	1	3.96	5.21	3.93	5.28	3.98	+0.07	+700	0	0
2025/05/09	52.5	+0.2	+0.38	17	89.37	0	0	0	0	0	0	+0	+0	0	0
2025/05/08	52.3	+0	+0	19	99.31	0	0	0	0	0	0	+0	+0	0	0
2025/05/07	52.3	+0.1	+0.19	27	140.96	3	11.07	15.51	11	15.64	11.1	+0.13	+433.33	0	0
2025/05/06	52.2	-0.1	-0.19	21	108.01	0	0	0	0	0	0	+0	+0	0	0
2025/05/05	52.3	-0.3	-0.57	70	367.64	0	0	0	0	0	0	+0	+0	0	0
2025/05/02	52.6	-0.4	-0.75	14	75.71	1	6.96	5.27	6.96	5.26	6.95	-0.01	-100	0	0
2025/04/30	53	+0.2	+0.38	40	212.03	1	2.49	5.27	2.49	5.3	2.5	+0.03	+300	0	0
2025/04/29	52.8	-0.1	-0.19	32	170.18	1	3.1	5.28	3.1	5.28	3.1	+0	+0	0	0
2025/04/28	52.9	-0.3	-0.56	94	494.5	9	9.59	47.52	9.61	47.61	9.63	+0.09	+100	0	0
2025/04/25	53.2	+0.6	+1.14	91	481.25	2	2.21	10.59	2.2	10.6	2.2	+0.01	+50	0	0
2025/04/24	52.6	+0.1	+0.19	15	78.93	2	13.33	10.5	13.3	10.52	13.33	+0.02	+100	0	0
2025/04/23	52.5	-0.1	-0.19	33	174.79	5	15.03	26.3	15.05	26.26	15.02	-0.04	-80	0	0
2025/04/22	52.6	+0	+0	19	101.97	3	15.45	15.75	15.45	15.74	15.44	-0.01	-33.33	0	0
2025/04/21	52.6	-0.1	-0.19	50	263.71	0	0	0	0	0	0	+0	+0	0	0
2025/04/18	52.7	+0	+0	30	160.18	4	13.16	21.01	13.12	21.11	13.18	+0.1	+250	0	0
2025/04/17	52.7	+0	+0	517	2,587.23	0	0	0	0	0	0	+0	+0	0	0
2025/04/16	52.7	-0.1	-0.19	118	626.08	1	0.85	5.3	0.85	5.27	0.84	-0.03	-300	0	0
2025/04/15	52.8	+0.6	+1.15	66	345.48	3	4.56	15.73	4.55	15.84	4.58	+0.11	+366.67	0	0
2025/04/14	52.2	+0.2	+0.38	72	375.28	23	31.85	119.19	31.76	119.6	31.87	+0.41	+178.26	0	0
2025/04/11	52	+0	+0	1,103	5,532.22	6	0.54	31.05	0.56	31.23	0.56	+0.18	+300	0	0
2025/04/10	52	+1.7	+3.38	100	523.2	41	40.87	213.46	40.8	214.29	40.96	+0.83	+202.44	0	0
2025/04/09	50.3	-0.3	-0.59	187	936.54	21	11.2	104.72	11.18	105.54	11.27	+0.81	+388.1	0	0
2025/04/08	50.6	-1.4	-2.69	289	1,453.79	76	26.31	381.51	26.24	384.18	26.43	+2.66	+350	0	0
2025/04/07	52	-0.4	-0.76	420	2,074.71	133	31.65	665.43	32.07	660.77	31.85	-4.66	-350.38	0	0
2025/04/02	52.4	+0	+0	74	389.52	8	10.78	41.94	10.77	42.1	10.81	+0.16	+200	0	0
2025/04/01	52.4	+0	+0	54	285.66	1	1.84	5.25	1.84	5.25	1.84	+0	+0	0	0
2025/03/31	52.4	-0.6	-1.13	164	863.27	26	15.82	136.41	15.8	136.89	15.86	+0.48	+184.62	0	0
2025/03/28	53	+0.1	+0.19	242	1,274.41	33	13.63	173.39	13.61	174.5	13.69	+1.11	+336.36	0	0
2025/03/27	52.9	+0	+0	111	583.47	10	9.03	52.61	9.02	52.82	9.05	+0.21	+210	0	0
2025/03/26	52.9	+0	+0	131	693.18	6	4.56	31.56	4.55	31.65	4.57	+0.09	+150	0	0
2025/03/25	52.9	-3.1	-0.19	764	4,034.39	58	7.59	306.49	7.6	304.83	7.56	-1.66	-286.21	0	0
2025/03/24	56	+0.1	+0.18	1,114	6,239.21	4	0.36	22.4	0.36	22.41	0.36	+0.01	+25	0	0
2025/03/21	55.9	+0	+0	265	1,480.6	0	0	0	0	0	0	+0	+0	0	0
2025/03/20	55.9	+0	+0	131	732.39	3	2.29	16.8	2.29	16.77	2.29	-0.03	-100	0	0
2025/03/19	55.9	-0.3	-0.53	145	811.08	1	0.69	5.61	0.69	5.59	0.69	-0.02	-200	0	0
2025/03/18	56.2	-0.3	-0.53	604	3,693.38	3	0.5	16.91	0.46	16.9	0.46	-0.01	-33.33	0	0
2025/03/17	56.5	+0.7	+1.25	151	845.28	6	3.98	33.62	3.98	33.63	3.98	+0.01	+16.67	0	0
2025/03/14	55.8	+0.1	+0.18	93	517.01	2	2.16	11.16	2.16	11.2	2.17	+0.04	+200	0	0
2025/03/13	55.7	-0.1	-0.18	139	772	9	6.48	49.87	6.46	50.38	6.53	+0.51	+566.67	0	0
2025/03/12	55.8	-0.2	-0.36	28	153.54	1	3.63	5.56	3.62	5.58	3.63	+0.02	+200	0	0
2025/03/11	56	+0	+0	106	585.49	19	17.99	104.8	17.9	105.74	18.06	+0.94	+494.74	0	0
2025/03/10	56	-0.2	-0.36	750	4,195.63	547	72.95	3,061.54	72.97	3,066.85	73.1	+5.31	+97.07	0	0
2025/03/07	56.2	+0.8	+1.44	560	3,131.5	437	77.98	2,438.43	77.87	2,437.79	77.85	-0.64	-14.65	0	0
2025/03/06	55.4	+0.4	+0.73	280	1,645.52	0	0	0	0	0	0	+0	+0	0	0
2025/03/05	55	-0.1	-0.18	9	50.19	0	0	0	0	0	0	+0	+0	0	0
2025/03/04	55.1	+0.2	+0.36	36	199.55	3	8.24	16.34	8.19	16.46	8.25	+0.12	+400	0	0
2025/03/03	54.9	+0.3	+0.55	32	176.05	5	15.52	27.25	15.48	27.47	15.6	+0.22	+440	0	0
2025/02/27	54.6	+0	+0	40	219.06	1	2.5	5.44	2.48	5.49	2.51	+0.05	+500	0	0
2025/02/26	54.6	+0.2	+0.37	34	183.63	3	8.95	16.42	8.94	16.38	8.92	-0.04	-133.33	0	0
2025/02/25	54.4	-0.2	-0.37	24	132.19	0	0	0	0	0	0	+0	+0	0	0
2025/02/24	54.6	-0.2	-0.36	25	138.54	0	0	0	0	0	0	+0	+0	0	0
2025/02/21	54.8	+0.2	+0.37	31	170.94	2	6.41	10.95	6.41	10.94	6.4	-0.01	-50	0	0
2025/02/20	54.6	-0.1	-0.18	14	77.66	2	14.09	10.94	14.09	10.96	14.11	+0.02	+100	0	0
2025/02/19	54.7	-0.2	-0.36	20	111.61	0	0	0	0	0	0	+0	+0	0	0
2025/02/18	54.9	+0	+0	15	82.92	0	0	0	0	0	0	+0	+0	0	0
2025/02/17	54.9	-0.1	-0.18	22	122	1	4.51	5.51	4.52	5.52	4.52	+0.01	+100	0	0
2025/02/14	55	-0.1	-0.18	377	2,057.54	5	1.33	27.45	1.33	27.51	1.34	+0.06	+120	0	0
2025/02/13	55.1	+0.1	+0.18	757	4,522.67	2	0.26	11	0.24	11	0.24	+0	+0	0	0
2025/02/12	55	+0	+0	121	662.71	25	20.65	137.22	20.71	136.84	20.65	-0.38	-152	0	0
2025/02/11	55	+0	+0	21	115.58	5	23.7	27.3	23.62	27.42	23.72	+0.12	+240	0	0
2025/02/10	55	+0	+0	1,051	5,730.27	10	0.95	54.6	0.95	54.95	0.96	+0.35	+350	0	0
2025/02/07	55	+0	+0	28	155.39	2	7.06	10.95	7.05	10.97	7.06	+0.02	+100	0	0
2025/02/06	55	+0.1	+0.18	54	296.93	0	0	0	0	0	0	+0	+0	0	0
2025/02/05	54.9	+0.2	+0.37	32	174.68	1	3.14	5.49	3.14	5.48	3.14	-0.01	-100	0	0
2025/02/04	54.7	+0.1	+0.18	60	328.78	1	1.66	5.47	1.66	5.46	1.66	-0.01	-100	0	0
2025/02/03	54.6	-0.2	-0.36	110	600.81	8	7.26	43.67	7.27	43.63	7.26	-0.04	-50	0	0
2025/01/22	54.8	-0.2	-0.36	78	427.76	4	5.13	21.89	5.12	21.96	5.13	+0.07	+175	0	0
2025/01/21	55	+0.3	+0.55	26	143.93	1	3.82	5.48	3.81	5.48	3.81	+0	+0	0	0
2025/01/20	54.7	+0.4	+0.74	71	387.34	1	1.4	5.47	1.41	5.44	1.4	-0.03	-300	0	0
2025/01/17	54.3	+0.4	+0.74	41	224.19	1	2.42	5.43	2.42	5.41	2.41	-0.02	-200	0	0
2025/01/16	53.9	+0.4	+0.75	85	455.35	9	10.64	48.24	10.59	48.62	10.68	+0.38	+422.22	0	0
2025/01/15	53.5	+0	+0	25	134.66	8	31.73	42.47	31.54	42.92	31.87	+0.45	+562.5	0	0
2025/01/14	53.5	+0.1	+0.19	32	169.34	1	3.16	5.32	3.14	5.44	3.21	+0.12	+1,200	0	0
2025/01/13	53.4	-0.2	-0.37	77	408.66	9	11.65	47.63	11.66	47.81	11.7	+0.18	+200	0	0
2025/01/10	53.6	-0.3	-0.56	35	189.02	0	0	0	0	0	0	+0	+0	0	0
2025/01/09	53.9	-0.1	-0.19	48	260.6	1	2.06	5.36	2.06	5.39	2.07	+0.03	+300	0	0
2025/01/08	54	+0.1	+0.19	1	5.4	0	0	0	0	0	0	+0	+0	0	0
2025/01/07	53.9	-0.6	-1.1	28	151.86	1	3.55	5.39	3.55	5.41	3.56	+0.02	+200	0	0
2025/01/06	54.5	+0.5	+0.93	35	191.07	2	5.66	10.86	5.68	10.84	5.67	-0.02	-100	0	0
2025/01/03	54	-0.2	-0.37	21	113.81	2	9.52	10.88	9.56	10.87	9.55	-0.01	-50	0	0
2025/01/02	54.2	-0.9	-1.63	48	262.35	11	22.76	59.75	22.78	59.67	22.74	-0.08	-72.73	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。

line

ifa.ai

基於金融科技的新型態公司

01

個人化服務

提供您最完整的財經數據分析與正確的投資知識，協助您做對的決策

攜手一起重新定義未來