5493
78.2
TWD+0.20 (0.26%)
2025.07.17收盤
三聯－現股當沖
三聯最新現股當沖狀況
整理三聯最新(2025/07/16) 當沖狀況。整體成交張數為71張，佔整體市場成交張數的37.17%。當日現股當沖之總損益為+5.64萬元、每張平均損益則為+794元。
開盤價
78.4
收盤價
78.2
當日範圍
78.2 - 79.5
成交張數
104
開盤價(昨)
78.2
收盤價(昨)
78
昨日範圍
76.8 - 80.3
成交張數(昨)
191
成交金額
818.55萬
成交金額(昨)
1505.02萬
52週範圍
58.3 - 101
發行股數
4369萬
市值
34億
現股當沖－歷史逐日資訊
開盤價
78.4
收盤價
78.2
成交張數
104
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(%) | ||||||
| 2025/07/24 | 79.8 | +1.4 | +1.79 | 128 | 1,014.36 | 41 | 32.03 | 323.83 | 31.92 | 326.23 | 32.16 | +2.4 | +585.37 | 0 | 0 |
| 2025/07/23 | 78.4 | +0.8 | +1.03 | 27 | 211.51 | 2 | 7.41 | 15.6 | 7.38 | 15.66 | 7.4 | +0.06 | +300 | 0 | 0 |
| 2025/07/22 | 77.6 | -2.2 | -2.76 | 163 | 1,280.82 | 26 | 15.95 | 204.19 | 15.94 | 205.53 | 16.05 | +1.34 | +515.38 | 0 | 0 |
| 2025/07/21 | 79.8 | +0.7 | +0.88 | 188 | 1,514.41 | 42 | 22.34 | 337.04 | 22.26 | 339.2 | 22.4 | +2.16 | +514.29 | 0 | 0 |
| 2025/07/18 | 79.1 | +0.9 | +1.15 | 102 | 808.65 | 25 | 24.51 | 198.27 | 24.52 | 197.62 | 24.44 | -0.65 | -260 | 0 | 0 |
| 2025/07/17 | 78.2 | +0.2 | +0.26 | 104 | 818.55 | 26 | 25 | 204.81 | 25.02 | 204.57 | 24.99 | -0.24 | -92.31 | 0 | 0 |
| 2025/07/16 | 78 | +0.5 | +0.65 | 191 | 1,505.02 | 71 | 37.17 | 556.47 | 36.97 | 562.11 | 37.35 | +5.64 | +794.37 | 0 | 0 |
| 2025/07/15 | 77.5 | +1.9 | +2.51 | 125 | 966.73 | 36 | 28.8 | 278.17 | 28.77 | 278.1 | 28.77 | -0.07 | -19.44 | 0 | 0 |
| 2025/07/14 | 75.6 | -2.1 | -2.7 | 109 | 828.74 | 25 | 22.94 | 189.68 | 22.89 | 190.45 | 22.98 | +0.77 | +308 | 0 | 0 |
| 2025/07/11 | 77.7 | +0.3 | +0.39 | 473 | 3,732.46 | 191 | 40.38 | 1,506.64 | 40.37 | 1,508.62 | 40.42 | +1.98 | +103.66 | 0 | 0 |
| 2025/07/10 | 77.4 | +5.9 | +8.25 | 426 | 3,255.89 | 139 | 32.63 | 1,055.72 | 32.42 | 1,069.28 | 32.84 | +13.56 | +975.54 | 12 | 2.82 |
| 2025/07/09 | 71.5 | +1 | +1.42 | 25 | 178.55 | 9 | 36 | 64.37 | 36.05 | 64.42 | 36.08 | +0.05 | +55.56 | 0 | 0 |
| 2025/07/08 | 70.5 | -0.8 | -1.12 | 75 | 532.14 | 18 | 24 | 127.33 | 23.93 | 128.54 | 24.16 | +1.21 | +672.22 | 0 | 0 |
| 2025/07/07 | 71.3 | -1.3 | -1.79 | 36 | 258.11 | 11 | 30.56 | 78.95 | 30.59 | 78.88 | 30.56 | -0.07 | -63.64 | 0 | 0 |
| 2025/07/04 | 72.6 | -0.5 | -0.68 | 58 | 423.68 | 11 | 18.97 | 80.49 | 19 | 80.36 | 18.97 | -0.13 | -118.18 | 0 | 0 |
| 2025/07/03 | 73.1 | -1.2 | -1.62 | 185 | 1,374.45 | 63 | 34.05 | 468.18 | 34.06 | 466.04 | 33.91 | -2.14 | -339.68 | 0 | 0 |
| 2025/07/02 | 74.3 | +2 | +2.77 | 191 | 1,408.74 | 43 | 22.51 | 316.64 | 22.48 | 317.42 | 22.53 | +0.78 | +181.4 | 0 | 0 |
| 2025/07/01 | 72.3 | +1.4 | +1.97 | 162 | 1,175.18 | 69 | 42.59 | 499.88 | 42.54 | 500.57 | 42.6 | +0.69 | +100 | 0 | 0 |
| 2025/06/30 | 70.9 | -0.5 | -0.7 | 56 | 400.91 | 33 | 58.93 | 236.05 | 58.88 | 236.31 | 58.94 | +0.26 | +78.79 | 0 | 0 |
| 2025/06/27 | 71.4 | -0.3 | -0.42 | 43 | 307.51 | 7 | 16.28 | 50.13 | 16.3 | 50.19 | 16.32 | +0.06 | +85.71 | 0 | 0 |
| 2025/06/26 | 71.7 | +0.7 | +0.99 | 60 | 431.5 | 14 | 23.33 | 100.82 | 23.37 | 100.65 | 23.33 | -0.17 | -121.43 | 0 | 0 |
| 2025/06/25 | 71 | +0.2 | +0.28 | 35 | 249.15 | 4 | 11.43 | 28.48 | 11.43 | 28.56 | 11.46 | +0.08 | +200 | 0 | 0 |
| 2025/06/24 | 70.8 | +0.8 | +1.14 | 78 | 553.61 | 8 | 10.26 | 56.82 | 10.26 | 56.81 | 10.26 | -0.01 | -12.5 | 0 | 0 |
| 2025/06/23 | 70 | +1 | +1.45 | 193 | 1,358.65 | 67 | 34.72 | 469.93 | 34.59 | 472.27 | 34.76 | +2.34 | +349.25 | 0 | 0 |
| 2025/06/20 | 69 | -0.5 | -0.72 | 131 | 897.75 | 59 | 45.04 | 406.06 | 45.23 | 405.24 | 45.14 | -0.82 | -138.98 | 0 | 0 |
| 2025/06/19 | 69.5 | -0.7 | -1 | 45 | 312.91 | 8 | 17.78 | 55.58 | 17.76 | 55.67 | 17.79 | +0.09 | +112.5 | 0 | 0 |
| 2025/06/18 | 70.2 | +1.4 | +2.03 | 38 | 265.73 | 4 | 10.53 | 27.95 | 10.52 | 27.96 | 10.52 | +0.01 | +25 | 0 | 0 |
| 2025/06/17 | 68.8 | +0.3 | +0.44 | 64 | 442.41 | 11 | 17.19 | 75.76 | 17.12 | 76.07 | 17.19 | +0.31 | +281.82 | 0 | 0 |
| 2025/06/16 | 68.5 | -0.7 | -1.01 | 65 | 443.82 | 3 | 4.62 | 20.55 | 4.63 | 20.56 | 4.63 | +0.01 | +33.33 | 0 | 0 |
| 2025/06/13 | 69.2 | -2.6 | -3.62 | 140 | 979.15 | 27 | 19.29 | 190.07 | 19.41 | 188.14 | 19.21 | -1.93 | -714.81 | 0 | 0 |
| 2025/06/12 | 71.8 | -0.3 | -0.42 | 21 | 151.6 | 3 | 14.29 | 21.69 | 14.31 | 21.7 | 14.31 | +0.01 | +33.33 | 0 | 0 |
| 2025/06/11 | 72.1 | +0 | +0 | 49 | 353.05 | 12 | 24.49 | 86.43 | 24.48 | 86.65 | 24.54 | +0.22 | +183.33 | 0 | 0 |
| 2025/06/10 | 72.1 | +0.3 | +0.42 | 67 | 484.34 | 15 | 22.39 | 108.51 | 22.4 | 108.63 | 22.43 | +0.12 | +80 | 0 | 0 |
| 2025/06/09 | 71.8 | -0.3 | -0.42 | 92 | 665.7 | 49 | 53.26 | 355.59 | 53.42 | 355.64 | 53.42 | +0.05 | +10.2 | 0 | 0 |
| 2025/06/06 | 72.1 | -0.1 | -0.14 | 191 | 1,385.67 | 51 | 26.7 | 371.19 | 26.79 | 369.54 | 26.67 | -1.65 | -323.53 | 0 | 0 |
| 2025/06/05 | 72.2 | +1.5 | +2.12 | 205 | 1,488.42 | 66 | 32.2 | 478.4 | 32.14 | 479.37 | 32.21 | +0.97 | +146.97 | 0 | 0 |
| 2025/06/04 | 70.7 | +1.2 | +1.73 | 74 | 526.25 | 38 | 51.35 | 270.2 | 51.34 | 271.15 | 51.52 | +0.95 | +250 | 0 | 0 |
| 2025/06/03 | 69.5 | +0 | +0 | 40 | 279.49 | 5 | 12.5 | 34.92 | 12.49 | 34.94 | 12.5 | +0.02 | +40 | 0 | 0 |
| 2025/06/02 | 69.5 | -0.5 | -0.71 | 50 | 347.92 | 11 | 22 | 76.57 | 22.01 | 76.66 | 22.03 | +0.09 | +81.82 | 0 | 0 |
| 2025/05/29 | 70 | -0.5 | -0.71 | 477 | 3,406.88 | 250 | 52.41 | 1,790.75 | 52.56 | 1,788.65 | 52.5 | -2.1 | -84 | 0 | 0 |
| 2025/05/28 | 70.5 | +1.7 | +2.47 | 193 | 1,356.24 | 70 | 36.27 | 489.74 | 36.11 | 491.87 | 36.27 | +2.13 | +304.29 | 0 | 0 |
| 2025/05/27 | 68.8 | -1.2 | -1.71 | 71 | 492.08 | 3 | 4.23 | 20.72 | 4.21 | 20.74 | 4.21 | +0.02 | +66.67 | 0 | 0 |
| 2025/05/26 | 70 | -0.5 | -0.71 | 42 | 295.86 | 8 | 19.05 | 56.47 | 19.09 | 56.25 | 19.01 | -0.22 | -275 | 0 | 0 |
| 2025/05/23 | 70.5 | +0 | +0 | 54 | 382.16 | 2 | 3.7 | 14.13 | 3.7 | 14.28 | 3.74 | +0.15 | +750 | 0 | 0 |
| 2025/05/22 | 70.5 | -0.6 | -0.84 | 57 | 402.14 | 4 | 7.02 | 28.16 | 7 | 28.31 | 7.04 | +0.15 | +375 | 0 | 0 |
| 2025/05/21 | 71.1 | +0.6 | +0.85 | 50 | 354.99 | 8 | 16 | 56.61 | 15.95 | 56.93 | 16.04 | +0.32 | +400 | 0 | 0 |
| 2025/05/20 | 70.5 | -1 | -1.4 | 73 | 519.08 | 22 | 30.14 | 156.31 | 30.11 | 157 | 30.25 | +0.69 | +313.64 | 0 | 0 |
| 2025/05/19 | 71.5 | -1.3 | -1.79 | 59 | 423.78 | 12 | 20.34 | 86.4 | 20.39 | 86.57 | 20.43 | +0.17 | +141.67 | 1 | 1.69 |
| 2025/05/16 | 72.8 | +0.9 | +1.25 | 104 | 756.05 | 22 | 21.15 | 159.43 | 21.09 | 160.36 | 21.21 | +0.93 | +422.73 | 0 | 0 |
| 2025/05/15 | 71.9 | -0.5 | -0.69 | 121 | 882.11 | 23 | 19.01 | 167.87 | 19.03 | 167.59 | 19 | -0.28 | -121.74 | 0 | 0 |
| 2025/05/14 | 72.4 | +0 | +0 | 122 | 881.93 | 23 | 18.85 | 166.19 | 18.84 | 166.64 | 18.89 | +0.45 | +195.65 | 1 | 0.82 |
| 2025/05/13 | 72.4 | -1.6 | -2.16 | 244 | 1,801.53 | 66 | 27.05 | 486.82 | 27.02 | 487.67 | 27.07 | +0.85 | +128.79 | 0 | 0 |
| 2025/05/12 | 74 | +0.2 | +0.27 | 402 | 2,984.76 | 132 | 32.84 | 979 | 32.8 | 981.38 | 32.88 | +2.38 | +180.3 | 0 | 0 |
| 2025/05/09 | 73.8 | +2.7 | +3.8 | 308 | 2,251.46 | 95 | 30.84 | 690.07 | 30.65 | 697.33 | 30.97 | +7.26 | +764.21 | 4 | 1.3 |
| 2025/05/08 | 71.1 | +0.5 | +0.71 | 350 | 2,499.76 | 134 | 38.29 | 956.11 | 38.25 | 958.09 | 38.33 | +1.98 | +147.76 | 1 | 0.29 |
| 2025/05/07 | 70.6 | +4.3 | +6.49 | 398 | 2,785.16 | 122 | 30.65 | 843.11 | 30.27 | 854.85 | 30.69 | +11.74 | +962.3 | 0 | 0 |
| 2025/05/06 | 66.3 | +0.5 | +0.76 | 34 | 225.31 | 6 | 17.65 | 39.61 | 17.58 | 39.69 | 17.62 | +0.08 | +133.33 | 0 | 0 |
| 2025/05/05 | 65.8 | -3.3 | -4.78 | 158 | 1,056.32 | 44 | 27.85 | 293.02 | 27.74 | 294.58 | 27.89 | +1.56 | +354.55 | 0 | 0 |
| 2025/05/02 | 69.1 | +0.5 | +0.73 | 72 | 499.19 | 19 | 26.39 | 131.73 | 26.39 | 131.81 | 26.4 | +0.08 | +42.11 | 0 | 0 |
| 2025/04/30 | 68.6 | -2.4 | -3.38 | 163 | 1,137.08 | 40 | 24.54 | 281.15 | 24.73 | 278.36 | 24.48 | -2.79 | -697.5 | 0 | 0 |
| 2025/04/29 | 71 | +3.8 | +5.65 | 283 | 1,966.65 | 125 | 44.17 | 863.55 | 43.91 | 873.22 | 44.4 | +9.67 | +773.6 | 0 | 0 |
| 2025/04/28 | 67.2 | +2.4 | +3.7 | 100 | 664.96 | 25 | 25 | 165.36 | 24.87 | 167.09 | 25.13 | +1.73 | +692 | 0 | 0 |
| 2025/04/25 | 64.8 | +1.6 | +2.53 | 196 | 1,270.32 | 20 | 10.2 | 129.55 | 10.2 | 129.85 | 10.22 | +0.3 | +150 | 0 | 0 |
| 2025/04/24 | 63.2 | -1 | -1.56 | 104 | 664.93 | 27 | 25.96 | 172.03 | 25.87 | 172.23 | 25.9 | +0.2 | +74.07 | 0 | 0 |
| 2025/04/23 | 64.2 | +1.5 | +2.39 | 149 | 960.84 | 22 | 14.77 | 142.08 | 14.79 | 142.04 | 14.78 | -0.04 | -18.18 | 0 | 0 |
| 2025/04/22 | 62.7 | -1.8 | -2.79 | 60 | 381.21 | 9 | 15 | 57.58 | 15.1 | 57.38 | 15.05 | -0.2 | -222.22 | 0 | 0 |
| 2025/04/21 | 64.5 | -2.3 | -3.44 | 84 | 546.55 | 25 | 29.76 | 162.44 | 29.72 | 162.96 | 29.82 | +0.52 | +208 | 0 | 0 |
| 2025/04/18 | 66.8 | +0.8 | +1.21 | 71 | 477.49 | 17 | 23.94 | 113.84 | 23.84 | 114.39 | 23.96 | +0.55 | +323.53 | 1 | 1.41 |
| 2025/04/17 | 66 | -0.2 | -0.3 | 45 | 296.15 | 7 | 15.56 | 45.8 | 15.47 | 46.07 | 15.56 | +0.27 | +385.71 | 0 | 0 |
| 2025/04/16 | 66.2 | -1.2 | -1.78 | 87 | 581.3 | 16 | 18.39 | 107.19 | 18.44 | 107.4 | 18.48 | +0.21 | +131.25 | 0 | 0 |
| 2025/04/15 | 67.4 | +2.9 | +4.5 | 131 | 871.77 | 14 | 10.69 | 92.09 | 10.56 | 93.6 | 10.74 | +1.51 | +1,078.57 | 1 | 0.76 |
| 2025/04/14 | 64.5 | +0 | +0 | 225 | 1,476.4 | 54 | 24 | 355.51 | 24.08 | 355.34 | 24.07 | -0.17 | -31.48 | 0 | 0 |
| 2025/04/11 | 64.5 | +0.4 | +0.62 | 107 | 686.51 | 21 | 19.63 | 133.82 | 19.49 | 135.56 | 19.75 | +1.74 | +828.57 | 1 | 0.93 |
| 2025/04/10 | 64.1 | +5.8 | +9.95 | 197 | 1,256.43 | 19 | 9.64 | 120.87 | 9.62 | 121.26 | 9.65 | +0.39 | +205.26 | 0 | 0 |
| 2025/04/09 | 58.3 | -6.4 | -9.89 | 247 | 1,477.9 | 51 | 20.65 | 305.73 | 20.69 | 310.49 | 21.01 | +4.76 | +933.33 | 0 | 0 |
| 2025/04/08 | 64.7 | -6.9 | -9.64 | 284 | 1,837.94 | 28 | 9.86 | 181.83 | 9.89 | 182.15 | 9.91 | +0.32 | +114.29 | 0 | 0 |
| 2025/04/07 | 71.6 | -7.9 | -9.94 | 27 | 194.26 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 79.5 | -0.8 | -1 | 76 | 601.92 | 14 | 18.51 | 111.37 | 18.5 | 111.52 | 18.53 | +0.15 | +107.14 | 0 | 0 |
| 2025/04/01 | 80.3 | +1.7 | +2.16 | 110 | 881.32 | 27 | 24.53 | 215.36 | 24.44 | 216.72 | 24.59 | +1.36 | +503.7 | 1 | 0.91 |
| 2025/03/31 | 78.6 | -3.4 | -4.15 | 483 | 3,968.22 | 214 | 44.3 | 1,766.87 | 44.53 | 1,750.53 | 44.11 | -16.34 | -763.55 | 1 | 0.21 |
| 2025/03/28 | 82 | -2.4 | -2.84 | 162 | 1,337.73 | 16 | 9.9 | 132.55 | 9.91 | 132.57 | 9.91 | +0.02 | +12.5 | 0 | 0 |
| 2025/03/27 | 84.4 | -1.9 | -2.2 | 127 | 1,075.83 | 8 | 6.31 | 68.1 | 6.33 | 67.76 | 6.3 | -0.34 | -425 | 0 | 0 |
| 2025/03/26 | 86.3 | +0 | +0 | 161 | 1,392.61 | 30 | 18.68 | 260.81 | 18.73 | 259.55 | 18.64 | -1.26 | -420 | 0 | 0 |
| 2025/03/25 | 86.3 | -2.1 | -2.38 | 417 | 3,669.98 | 73 | 17.49 | 645.32 | 17.58 | 637.58 | 17.37 | -7.74 | -1,060.27 | 0 | 0 |
| 2025/03/24 | 88.4 | +0 | +0 | 357 | 3,169.36 | 69 | 19.31 | 613.21 | 19.35 | 611.18 | 19.28 | -2.03 | -294.2 | 0 | 0 |
| 2025/03/21 | 88.4 | -0.3 | -0.34 | 300 | 2,666.01 | 68 | 22.65 | 604.91 | 22.69 | 602.74 | 22.61 | -2.17 | -319.12 | 0 | 0 |
| 2025/03/20 | 88.7 | +1.3 | +1.49 | 329 | 2,906.16 | 73 | 22.21 | 643.78 | 22.15 | 644.07 | 22.16 | +0.29 | +39.73 | 0 | 0 |
| 2025/03/19 | 87.4 | -0.1 | -0.11 | 141 | 1,232.16 | 28 | 19.89 | 245.59 | 19.93 | 245.12 | 19.89 | -0.47 | -167.86 | 0 | 0 |
| 2025/03/18 | 87.5 | +0.5 | +0.57 | 297 | 2,590.99 | 100 | 33.72 | 873.68 | 33.72 | 874.27 | 33.74 | +0.59 | +59 | 0 | 0 |
| 2025/03/17 | 87 | +2.1 | +2.47 | 496 | 4,226.5 | 216 | 43.53 | 1,826.48 | 43.21 | 1,848.36 | 43.73 | +21.88 | +1,012.96 | 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。
