8489
42.85
TWD-1.40 (-3.16%)
2025.07.10收盤
三貝德－現股當沖
三貝德最新現股當沖狀況
整理三貝德最新(2025/07/09) 當沖狀況。整體成交張數為109張，佔整體市場成交張數的27.32%。當日現股當沖之總損益為+2.81萬元、每張平均損益則為+257元。
開盤價
43.55
收盤價
42.85
當日範圍
42.8 - 43.95
成交張數
277
開盤價(昨)
42.45
收盤價(昨)
44.25
昨日範圍
42.35 - 45.15
成交張數(昨)
399
成交金額
1194.97萬
成交金額(昨)
1758.39萬
52週範圍
26.2 - 52.3
發行股數
3758萬
市值
16億
現股當沖－歷史逐日資訊
開盤價
43.55
收盤價
42.85
成交張數
277
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(%) | ||||||
| 2025/07/10 | 42.85 | -1.4 | -3.16 | 277 | 1,194.97 | 43 | 15.52 | 186.65 | 15.62 | 186.02 | 15.57 | -0.63 | -146.51 | 0 | 0 |
| 2025/07/09 | 44.25 | +2.1 | +4.98 | 399 | 1,758.39 | 109 | 27.32 | 477.99 | 27.18 | 480.8 | 27.34 | +2.81 | +257.34 | 4 | 1 |
| 2025/07/08 | 42.15 | -0.55 | -1.29 | 168 | 711.2 | 30 | 17.86 | 127.18 | 17.88 | 127.38 | 17.91 | +0.2 | +66.67 | 0 | 0 |
| 2025/07/07 | 42.7 | -1.25 | -2.84 | 221 | 957.66 | 49 | 22.17 | 212.68 | 22.21 | 213.2 | 22.26 | +0.52 | +106.12 | 0 | 0 |
| 2025/07/04 | 43.95 | +1.2 | +2.81 | 648 | 2,894.57 | 300 | 46.3 | 1,341.13 | 46.33 | 1,339.73 | 46.28 | -1.41 | -46.83 | 4 | 0.62 |
| 2025/07/03 | 42.75 | +0.25 | +0.59 | 198 | 851.93 | 43 | 21.72 | 184.44 | 21.65 | 184.84 | 21.7 | +0.4 | +91.86 | 5 | 2.53 |
| 2025/07/02 | 42.5 | -2 | -4.49 | 436 | 1,914.22 | 122 | 27.98 | 538.99 | 28.16 | 536.93 | 28.05 | -2.06 | -168.85 | 1 | 0.23 |
| 2025/07/01 | 44.5 | +0.95 | +2.18 | 414 | 1,840.99 | 166 | 40.1 | 736.89 | 40.03 | 740.1 | 40.2 | +3.21 | +193.07 | 2 | 0.48 |
| 2025/06/30 | 43.55 | +0.6 | +1.4 | 266 | 1,147.08 | 93 | 34.96 | 399.7 | 34.85 | 400.81 | 34.94 | +1.11 | +119.35 | 1 | 0.38 |
| 2025/06/27 | 42.95 | +0.25 | +0.59 | 135 | 575.87 | 32 | 23.7 | 135.83 | 23.59 | 136.47 | 23.7 | +0.65 | +201.56 | 0 | 0 |
| 2025/06/26 | 42.7 | +1.2 | +2.89 | 802 | 3,433.97 | 458 | 57.11 | 1,961.65 | 57.12 | 1,962.77 | 57.16 | +1.11 | +24.24 | 1 | 0.12 |
| 2025/06/25 | 41.5 | -3 | -6.74 | 1,094 | 4,616.05 | 380 | 34.73 | 1,601.05 | 34.68 | 1,611.74 | 34.92 | +10.7 | +281.58 | 1 | 0.09 |
| 2025/06/24 | 44.5 | -0.45 | -1 | 475 | 2,172.23 | 202 | 42.53 | 924.5 | 42.56 | 923.73 | 42.52 | -0.78 | -38.37 | 0 | 0 |
| 2025/06/23 | 44.95 | -1.75 | -3.75 | 1,168 | 5,156.58 | 536 | 45.89 | 2,355.53 | 45.68 | 2,363.13 | 45.83 | +7.61 | +141.88 | 7 | 0.6 |
| 2025/06/20 | 46.7 | -1.3 | -2.71 | 807 | 3,840.72 | 320 | 39.65 | 1,526.54 | 39.75 | 1,524.04 | 39.68 | -2.5 | -78.12 | 0 | 0 |
| 2025/06/19 | 48 | +1.3 | +2.78 | 1,492 | 7,073.77 | 719 | 48.19 | 3,386.76 | 47.88 | 3,417.8 | 48.32 | +31.05 | +431.78 | 2 | 0.13 |
| 2025/06/18 | 46.7 | -2.2 | -4.5 | 1,328 | 6,264.38 | 414 | 31.17 | 1,952.94 | 31.18 | 1,953.44 | 31.18 | +0.5 | +12.08 | 0 | 0 |
| 2025/06/17 | 48.9 | -2.9 | -5.6 | 1,864 | 9,295.25 | 725 | 38.89 | 3,610.41 | 38.84 | 3,627.24 | 39.02 | +16.82 | +232.07 | 0 | 0 |
| 2025/06/16 | 51.8 | -0.2 | -0.38 | 1,018 | 5,291.81 | 433 | 42.53 | 2,247.83 | 42.48 | 2,251.07 | 42.54 | +3.24 | +74.83 | 1 | 0.1 |
| 2025/06/13 | 52 | -0.3 | -0.57 | 3,054 | 16,232.94 | 1,536 | 50.29 | 8,168.87 | 50.32 | 8,175.2 | 50.36 | +6.33 | +41.21 | 1 | 0.03 |
| 2025/06/12 | 52.3 | +0.9 | +1.75 | 1,453 | 7,516.33 | 742 | 51.07 | 3,830.33 | 50.96 | 3,841.17 | 51.1 | +10.84 | +146.09 | 1 | 0.07 |
| 2025/06/11 | 51.4 | +3.1 | +6.42 | 2,801 | 14,149.89 | 1,388 | 49.55 | 7,003.4 | 49.49 | 7,012.09 | 49.56 | +8.69 | +62.61 | 4 | 0.14 |
| 2025/06/10 | 48.3 | +0.7 | +1.47 | 1,469 | 7,194.94 | 614 | 41.8 | 3,000.32 | 41.7 | 3,008.28 | 41.81 | +7.96 | +129.72 | 1 | 0.07 |
| 2025/06/09 | 47.6 | +0.15 | +0.32 | 2,016 | 9,678.02 | 1,080 | 53.57 | 5,173.82 | 53.46 | 5,175.42 | 53.48 | +1.59 | +14.77 | 0 | 0 |
| 2025/06/06 | 47.45 | -2.25 | -4.53 | 2,096 | 10,195.66 | 1,185 | 56.54 | 5,786.41 | 56.75 | 5,788.92 | 56.78 | +2.5 | +21.14 | 0 | 0 |
| 2025/06/05 | 49.7 | +1 | +2.05 | 2,643 | 13,038.59 | 1,548 | 58.57 | 7,627.99 | 58.5 | 7,635.12 | 58.56 | +7.12 | +46.03 | 0 | 0 |
| 2025/06/04 | 48.7 | +1.15 | +2.42 | 4,712 | 22,457.62 | 3,538 | 75.08 | 16,844.74 | 75.01 | 16,852.63 | 75.04 | +7.89 | +22.31 | 1 | 0.02 |
| 2025/06/03 | 47.55 | +4.15 | +9.56 | 3,523 | 16,105.85 | 2,028 | 57.56 | 9,232.88 | 57.33 | 9,251.94 | 57.44 | +19.07 | +94.01 | 9 | 0.26 |
| 2025/06/02 | 43.4 | +3.1 | +7.69 | 1,268 | 5,375.88 | 593 | 46.77 | 2,500.59 | 46.52 | 2,521.42 | 46.9 | +20.83 | +351.26 | 2 | 0.16 |
| 2025/05/29 | 40.3 | +0.65 | +1.64 | 983 | 3,948.98 | 442 | 44.96 | 1,779.91 | 45.07 | 1,779.09 | 45.05 | -0.82 | -18.67 | 0 | 0 |
| 2025/05/28 | 39.65 | -1.35 | -3.29 | 1,535 | 6,259.1 | 660 | 43 | 2,699.19 | 43.12 | 2,689.95 | 42.98 | -9.24 | -140 | 0 | 0 |
| 2025/05/27 | 41 | +2.5 | +6.49 | 3,018 | 12,422.03 | 1,556 | 51.56 | 6,393.33 | 51.47 | 6,405.24 | 51.56 | +11.91 | +76.57 | 3 | 0.1 |
| 2025/05/26 | 38.5 | +2 | +5.48 | 732 | 2,803.86 | 186 | 25.41 | 709.88 | 25.32 | 712.03 | 25.39 | +2.16 | +116.13 | 0 | 0 |
| 2025/05/23 | 36.5 | -0.1 | -0.27 | 147 | 537.55 | 33 | 22.45 | 119.89 | 22.3 | 121.08 | 22.52 | +1.19 | +359.09 | 0 | 0 |
| 2025/05/22 | 36.6 | -1.6 | -4.19 | 378 | 1,405.01 | 71 | 18.78 | 265.18 | 18.87 | 263.69 | 18.77 | -1.49 | -209.86 | 0 | 0 |
| 2025/05/21 | 38.2 | -0.05 | -0.13 | 170 | 649.09 | 49 | 28.82 | 187.14 | 28.83 | 186.91 | 28.8 | -0.23 | -45.92 | 0 | 0 |
| 2025/05/20 | 38.25 | +0.6 | +1.59 | 247 | 937.1 | 30 | 12.15 | 113.37 | 12.1 | 113.77 | 12.14 | +0.4 | +131.67 | 0 | 0 |
| 2025/05/19 | 37.65 | -1.05 | -2.71 | 325 | 1,241.01 | 51 | 15.69 | 195.58 | 15.76 | 195.85 | 15.78 | +0.28 | +53.92 | 0 | 0 |
| 2025/05/16 | 38.7 | +0.6 | +1.57 | 745 | 2,878.9 | 133 | 17.85 | 514.19 | 17.86 | 513.17 | 17.83 | -1.02 | -76.69 | 0 | 0 |
| 2025/05/15 | 38.1 | +0.05 | +0.13 | 351 | 1,346.39 | 36 | 10.26 | 137.59 | 10.22 | 137.98 | 10.25 | +0.39 | +108.33 | 0 | 0 |
| 2025/05/14 | 38.05 | -0.45 | -1.17 | 406 | 1,563.12 | 77 | 18.97 | 296.12 | 18.94 | 296.85 | 18.99 | +0.73 | +94.81 | 0 | 0 |
| 2025/05/13 | 38.5 | +1.05 | +2.8 | 1,500 | 5,816.94 | 518 | 34.53 | 2,011.87 | 34.59 | 2,005.62 | 34.48 | -6.25 | -120.56 | 2 | 0.13 |
| 2025/05/12 | 37.45 | +1.2 | +3.31 | 520 | 1,948.66 | 169 | 32.5 | 634.24 | 32.55 | 631.29 | 32.4 | -2.94 | -174.26 | 0 | 0 |
| 2025/05/09 | 36.25 | -0.75 | -2.03 | 714 | 2,650.86 | 235 | 32.91 | 869.12 | 32.79 | 874.23 | 32.98 | +5.12 | +217.66 | 0 | 0 |
| 2025/05/08 | 37 | +1.3 | +3.64 | 430 | 1,562.4 | 82 | 19.07 | 296.81 | 19 | 299.17 | 19.15 | +2.35 | +287.2 | 0 | 0 |
| 2025/05/07 | 35.7 | +0.1 | +0.28 | 267 | 935.44 | 86 | 32.21 | 301.24 | 32.2 | 302.89 | 32.38 | +1.66 | +192.44 | 0 | 0 |
| 2025/05/06 | 35.6 | -0.45 | -1.25 | 380 | 1,378.93 | 110 | 28.95 | 398.76 | 28.92 | 400.71 | 29.06 | +1.95 | +177.27 | 0 | 0 |
| 2025/05/05 | 36.05 | -0.15 | -0.41 | 986 | 3,619.46 | 220 | 22.31 | 808.13 | 22.33 | 810.58 | 22.39 | +2.44 | +110.91 | 3 | 0.3 |
| 2025/05/02 | 36.2 | +3.25 | +9.86 | 426 | 1,482.22 | 50 | 11.74 | 171.32 | 11.56 | 173.4 | 11.7 | +2.07 | +414 | 0 | 0 |
| 2025/04/30 | 32.95 | +0.15 | +0.46 | 48 | 157.72 | 2 | 4.17 | 6.59 | 4.18 | 6.61 | 4.19 | +0.01 | +75 | 0 | 0 |
| 2025/04/29 | 32.8 | -0.3 | -0.91 | 89 | 292.58 | 11 | 12.36 | 36.16 | 12.36 | 36.17 | 12.36 | +0.01 | +13.64 | 0 | 0 |
| 2025/04/28 | 33.1 | +1.3 | +4.09 | 188 | 613.11 | 27 | 14.36 | 87.09 | 14.2 | 88.44 | 14.43 | +1.35 | +501.85 | 0 | 0 |
| 2025/04/25 | 31.8 | +1 | +3.25 | 129 | 405.19 | 8 | 6.2 | 24.92 | 6.15 | 25.29 | 6.24 | +0.37 | +462.5 | 0 | 0 |
| 2025/04/24 | 30.8 | +0.4 | +1.32 | 41 | 125.22 | 2 | 4.88 | 6.08 | 4.86 | 6.14 | 4.91 | +0.07 | +325 | 0 | 0 |
| 2025/04/23 | 30.4 | +0.5 | +1.67 | 97 | 293.62 | 16 | 16.49 | 48.41 | 16.49 | 48.53 | 16.53 | +0.12 | +78.12 | 0 | 0 |
| 2025/04/22 | 29.9 | -2.1 | -6.56 | 180 | 549.7 | 42 | 23.33 | 129.35 | 23.53 | 127.56 | 23.21 | -1.79 | -427.38 | 0 | 0 |
| 2025/04/21 | 32 | -0.3 | -0.93 | 109 | 352.5 | 34 | 31.19 | 109.9 | 31.18 | 110.16 | 31.25 | +0.26 | +76.47 | 0 | 0 |
| 2025/04/18 | 32.3 | +1.4 | +4.53 | 206 | 649.07 | 52 | 25.24 | 162.71 | 25.07 | 164.01 | 25.27 | +1.31 | +251.92 | 0 | 0 |
| 2025/04/17 | 30.9 | +0.4 | +1.31 | 36 | 110.71 | 6 | 16.67 | 18.38 | 16.6 | 18.5 | 16.71 | +0.12 | +200 | 0 | 0 |
| 2025/04/16 | 30.5 | +0 | +0 | 51 | 155.75 | 3 | 5.88 | 9.18 | 5.89 | 9.15 | 5.87 | -0.03 | -83.33 | 0 | 0 |
| 2025/04/15 | 30.5 | +0.6 | +2.01 | 82 | 249.47 | 19 | 23.17 | 57.64 | 23.1 | 58.05 | 23.27 | +0.41 | +215.79 | 0 | 0 |
| 2025/04/14 | 29.9 | -0.45 | -1.48 | 234 | 716.68 | 18 | 7.69 | 55.22 | 7.7 | 54.99 | 7.67 | -0.22 | -122.22 | 0 | 0 |
| 2025/04/11 | 30.35 | +0.6 | +2.02 | 303 | 908.55 | 25 | 8.25 | 74.81 | 8.23 | 76.57 | 8.43 | +1.76 | +706 | 0 | 0 |
| 2025/04/10 | 29.75 | +2.7 | +9.98 | 202 | 595.68 | 39 | 19.31 | 113.8 | 19.1 | 114.45 | 19.21 | +0.66 | +167.95 | 0 | 0 |
| 2025/04/09 | 27.05 | -2.5 | -8.46 | 467 | 1,310.39 | 48 | 10.28 | 140.15 | 10.7 | 135.73 | 10.36 | -4.42 | -920.83 | 0 | 0 |
| 2025/04/08 | 29.55 | -1 | -3.27 | 379 | 1,147.42 | 69 | 18.21 | 209.3 | 18.24 | 210.47 | 18.34 | +1.18 | +170.29 | 0 | 0 |
| 2025/04/07 | 30.55 | -3.35 | -9.88 | 56 | 171.47 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 33.9 | +1.85 | +5.77 | 351 | 1,190.22 | 101 | 28.79 | 341.03 | 28.65 | 344.63 | 28.96 | +3.6 | +356.44 | 0 | 0 |
| 2025/04/01 | 32.05 | -0.55 | -1.69 | 248 | 819.63 | 87 | 35.04 | 287.09 | 35.03 | 287.75 | 35.11 | +0.66 | +75.29 | 0 | 0 |
| 2025/03/31 | 32.6 | -1 | -2.98 | 262 | 846.29 | 67 | 25.58 | 216.18 | 25.54 | 216.81 | 25.62 | +0.64 | +94.78 | 0 | 0 |
| 2025/03/28 | 33.6 | -2.1 | -5.88 | 311 | 1,069.74 | 102 | 32.82 | 351.66 | 32.87 | 352.79 | 32.98 | +1.13 | +110.78 | 0 | 0 |
| 2025/03/27 | 35.7 | -0.5 | -1.38 | 411 | 1,458.46 | 161 | 39.21 | 569.04 | 39.02 | 571.38 | 39.18 | +2.35 | +145.65 | 0 | 0 |
| 2025/03/26 | 36.2 | -0.5 | -1.36 | 336 | 1,214.53 | 141 | 41.97 | 510.56 | 42.04 | 511.26 | 42.1 | +0.69 | +49.29 | 0 | 0 |
| 2025/03/25 | 36.7 | +0 | +0 | 582 | 2,100.21 | 206 | 35.37 | 744.24 | 35.44 | 747.69 | 35.6 | +3.46 | +167.72 | 1 | 0.17 |
| 2025/03/24 | 36.7 | +1.65 | +4.71 | 1,546 | 5,653.21 | 652 | 42.18 | 2,389.72 | 42.27 | 2,388.86 | 42.26 | -0.86 | -13.19 | 0 | 0 |
| 2025/03/21 | 35.05 | +3.15 | +9.87 | 1,130 | 3,889.93 | 123 | 10.89 | 413 | 10.62 | 414.21 | 10.65 | +1.22 | +99.19 | 0 | 0 |
| 2025/03/20 | 31.9 | +2.35 | +7.95 | 740 | 2,314.72 | 153 | 20.69 | 486.91 | 21.04 | 489.64 | 21.15 | +2.73 | +178.43 | 0 | 0 |
| 2025/03/19 | 29.55 | -0.3 | -1.01 | 121 | 357.48 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/18 | 29.85 | +0.05 | +0.17 | 4 | 11.95 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/17 | 29.8 | -0.65 | -2.13 | 163 | 491.78 | 11 | 6.73 | 33.14 | 6.74 | 33.09 | 6.73 | -0.06 | -50 | 0 | 0 |
| 2025/03/14 | 30.45 | -0.9 | -2.87 | 164 | 498.41 | 33 | 20.1 | 99.34 | 19.93 | 100.05 | 20.07 | +0.7 | +213.64 | 0 | 0 |
| 2025/03/13 | 31.35 | -0.05 | -0.16 | 36 | 112.04 | 2 | 5.55 | 6.2 | 5.53 | 6.28 | 5.6 | +0.07 | +375 | 0 | 0 |
| 2025/03/12 | 31.4 | -0.15 | -0.48 | 21 | 66.27 | 2 | 9.5 | 6.32 | 9.53 | 6.29 | 9.48 | -0.03 | -150 | 0 | 0 |
| 2025/03/11 | 31.55 | -0.6 | -1.87 | 32 | 100.49 | 5 | 15.77 | 15.76 | 15.68 | 15.85 | 15.77 | +0.09 | +170 | 0 | 0 |
| 2025/03/10 | 32.15 | -0.55 | -1.68 | 22 | 69.43 | 4 | 18.56 | 12.88 | 18.54 | 12.92 | 18.61 | +0.04 | +112.5 | 0 | 0 |
| 2025/03/07 | 32.7 | -0.6 | -1.8 | 24 | 80.32 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/06 | 33.3 | +1.2 | +3.74 | 80 | 262.65 | 7 | 8.79 | 22.95 | 8.74 | 23.3 | 8.87 | +0.34 | +485.71 | 0 | 0 |
| 2025/03/05 | 32.1 | +0.1 | +0.31 | 60 | 191.21 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/04 | 32 | +0.45 | +1.43 | 41 | 130.12 | 7 | 17.18 | 22.3 | 17.13 | 22.43 | 17.23 | +0.13 | +185.71 | 0 | 0 |
| 2025/03/03 | 31.55 | -0.45 | -1.41 | 48 | 150.77 | 7 | 14.69 | 22.2 | 14.72 | 22.14 | 14.69 | -0.06 | -78.57 | 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。
