8489
29.75
TWD+2.70 (9.98%)
2025.04.10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(2025/04/09) 當沖狀況。整體成交張數為48張，佔整體市場成交張數的10.13%。當日現股當沖之總損益為-4.42萬元、每張平均損益則為-921元。
開盤價
29.75
收盤價
29.75
當日範圍
28.5 - 29.75
成交張數
206
開盤價(昨)
30.1
收盤價(昨)
27.05
昨日範圍
26.8 - 30.65
成交張數(昨)
474
成交金額
607.54萬
成交金額(昨)
1330.37萬
52週範圍
24 - 36.7
發行股數
3736萬
市值
11億
現股當沖－歷史逐日資訊
開盤價
29.75
收盤價
29.75
成交張數
206
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(%) | ||||||
| 2025/04/09 | 27.05 | -2.5 | -8.46 | 474 | 1,330.53 | 48 | 10.13 | 140.15 | 10.53 | 135.73 | 10.2 | -4.42 | -920.83 | 0 | 0 |
| 2025/04/08 | 29.55 | -1 | -3.27 | 382 | 1,157.73 | 69 | 18.04 | 209.3 | 18.08 | 210.47 | 18.18 | +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 |
| 2025/02/27 | 32 | +0 | +0 | 245 | 784.96 | 3 | 1.22 | 9.62 | 1.22 | 9.71 | 1.24 | +0.1 | +316.67 | 0 | 0 |
| 2025/02/26 | 32 | -0.7 | -2.14 | 110 | 355.42 | 4 | 3.63 | 12.95 | 3.64 | 12.95 | 3.64 | +0.01 | +12.5 | 0 | 0 |
| 2025/02/25 | 32.7 | -0.4 | -1.21 | 35 | 114.65 | 5 | 14.26 | 16.2 | 14.13 | 16.39 | 14.29 | +0.18 | +360 | 0 | 0 |
| 2025/02/24 | 33.1 | +0.15 | +0.46 | 267 | 867.85 | 12 | 4.5 | 39.09 | 4.5 | 39.59 | 4.56 | +0.5 | +416.67 | 0 | 0 |
| 2025/02/21 | 32.95 | +0.45 | +1.38 | 27 | 88.95 | 1 | 3.66 | 3.25 | 3.65 | 3.29 | 3.7 | +0.05 | +500 | 0 | 0 |
| 2025/02/20 | 32.5 | -0.4 | -1.22 | 49 | 157.62 | 3 | 6.17 | 9.71 | 6.16 | 9.76 | 6.19 | +0.04 | +150 | 0 | 0 |
| 2025/02/19 | 32.9 | +0.1 | +0.3 | 10 | 31.86 | 1 | 10.31 | 3.29 | 10.31 | 3.29 | 10.33 | +0.01 | +50 | 0 | 0 |
| 2025/02/18 | 32.8 | +0 | +0 | 21 | 70.12 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/17 | 32.8 | -0.4 | -1.2 | 96 | 316.79 | 18 | 18.7 | 59.37 | 18.74 | 59.24 | 18.7 | -0.12 | -66.67 | 0 | 0 |
| 2025/02/14 | 33.2 | -0.4 | -1.19 | 12 | 40.8 | 1 | 8.13 | 3.31 | 8.1 | 3.32 | 8.14 | +0.01 | +150 | 0 | 0 |
| 2025/02/13 | 33.6 | -0.3 | -0.88 | 67 | 226.6 | 4 | 5.96 | 13.49 | 5.96 | 13.47 | 5.94 | -0.03 | -62.5 | 0 | 0 |
| 2025/02/12 | 33.9 | +0.85 | +2.57 | 87 | 292.49 | 4 | 4.58 | 13.27 | 4.54 | 13.45 | 4.6 | +0.18 | +462.5 | 0 | 0 |
| 2025/02/11 | 33.05 | -0.35 | -1.05 | 54 | 179.14 | 14 | 25.71 | 45.61 | 25.46 | 46.02 | 25.69 | +0.41 | +289.29 | 0 | 0 |
| 2025/02/10 | 33.4 | +0.4 | +1.21 | 31 | 101.1 | 3 | 9.81 | 9.97 | 9.86 | 10.02 | 9.91 | +0.04 | +150 | 0 | 0 |
| 2025/02/07 | 33 | -0.85 | -2.51 | 73 | 242.42 | 12 | 16.39 | 39.78 | 16.41 | 39.92 | 16.47 | +0.14 | +116.67 | 0 | 0 |
| 2025/02/06 | 33.85 | +0.8 | +2.42 | 279 | 940.94 | 11 | 3.94 | 36.44 | 3.87 | 36.85 | 3.92 | +0.41 | +372.73 | 2 | 0.72 |
| 2025/02/05 | 33.05 | -0.1 | -0.3 | 44 | 146.29 | 5 | 11.25 | 16.54 | 11.3 | 16.58 | 11.33 | +0.04 | +90 | 0 | 0 |
| 2025/02/04 | 33.15 | +0.85 | +2.63 | 328 | 1,084.47 | 142 | 43.3 | 470.4 | 43.38 | 471.19 | 43.45 | +0.8 | +55.99 | 2 | 0.61 |
| 2025/02/03 | 32.3 | +0.05 | +0.16 | 45 | 145.2 | 7 | 15.39 | 22.14 | 15.25 | 22.38 | 15.41 | +0.24 | +342.86 | 0 | 0 |
| 2025/01/22 | 32.25 | -0.25 | -0.77 | 72 | 234.5 | 4 | 5.53 | 12.98 | 5.54 | 12.96 | 5.52 | -0.03 | -75 | 0 | 0 |
| 2025/01/21 | 32.5 | +1.2 | +3.83 | 140 | 452.87 | 11 | 7.85 | 35.36 | 7.81 | 35.76 | 7.9 | +0.4 | +363.64 | 3 | 2.14 |
| 2025/01/20 | 31.3 | +0.4 | +1.29 | 81 | 251.45 | 7 | 8.66 | 21.84 | 8.68 | 22 | 8.75 | +0.16 | +228.57 | 1 | 1.24 |
| 2025/01/17 | 30.9 | -0.35 | -1.12 | 65 | 201.18 | 12 | 18.56 | 37.23 | 18.51 | 37.48 | 18.63 | +0.26 | +212.5 | 2 | 3.09 |
| 2025/01/16 | 31.25 | +0.55 | +1.79 | 57 | 175.38 | 11 | 19.43 | 34.16 | 19.48 | 34.18 | 19.49 | +0.01 | +13.64 | 0 | 0 |
| 2025/01/15 | 30.7 | +0 | +0 | 35 | 105.84 | 5 | 14.39 | 15.21 | 14.38 | 15.35 | 14.5 | +0.14 | +270 | 0 | 0 |
| 2025/01/14 | 30.7 | +0.5 | +1.66 | 14 | 41.41 | 1 | 7.38 | 3.07 | 7.41 | 3.06 | 7.39 | -0.01 | -100 | 0 | 0 |
| 2025/01/13 | 30.2 | -1.55 | -4.88 | 154 | 476.83 | 17 | 11.01 | 52.16 | 10.94 | 52.41 | 10.99 | +0.24 | +144.12 | 0 | 0 |
| 2025/01/10 | 31.75 | -0.75 | -2.31 | 86 | 274.43 | 7 | 8.17 | 22.3 | 8.13 | 22.43 | 8.18 | +0.13 | +185.71 | 0 | 0 |
| 2025/01/09 | 32.5 | -0.5 | -1.52 | 77 | 253.72 | 9 | 11.69 | 29.82 | 11.75 | 29.59 | 11.66 | -0.23 | -255.56 | 0 | 0 |
| 2025/01/08 | 33 | -1.4 | -4.07 | 231 | 782.41 | 57 | 24.67 | 197.02 | 25.18 | 193.65 | 24.75 | -3.37 | -591.23 | 0 | 0 |
| 2025/01/07 | 34.4 | +0 | +0 | 58 | 198.61 | 5 | 8.62 | 17.18 | 8.65 | 17.18 | 8.65 | +0 | +0 | 0 | 0 |
| 2025/01/06 | 34.4 | +0.1 | +0.29 | 82 | 281.94 | 12 | 14.63 | 41.01 | 14.55 | 41.52 | 14.73 | +0.51 | +425 | 0 | 0 |
| 2025/01/03 | 34.3 | -1.35 | -3.79 | 234 | 816.08 | 47 | 20.09 | 163.98 | 20.09 | 164.6 | 20.17 | +0.62 | +132.98 | 0 | 0 |
| 2025/01/02 | 35.65 | -0.5 | -1.38 | 156 | 560.65 | 30 | 19.19 | 108.05 | 19.27 | 107.75 | 19.22 | -0.29 | -96.67 | 0 | 0 |
| 2024/12/31 | 36.15 | +1.15 | +3.29 | 734 | 2,692.57 | 285 | 38.8 | 1,043.74 | 38.76 | 1,044.89 | 38.81 | +1.16 | +40.53 | 3 | 0.41 |
| 2024/12/30 | 35 | +0.5 | +1.45 | 174 | 602.99 | 48 | 27.63 | 167.2 | 27.73 | 166.96 | 27.69 | -0.24 | -51.04 | 0 | 0 |
| 2024/12/27 | 34.5 | +1.65 | +5.02 | 331 | 1,125.06 | 76 | 22.99 | 257.86 | 22.92 | 258.51 | 22.98 | +0.66 | +86.84 | 3 | 0.91 |
| 2024/12/26 | 32.85 | -1.15 | -3.38 | 593 | 2,050.67 | 252 | 42.51 | 874.4 | 42.64 | 879.59 | 42.89 | +5.18 | +205.56 | 2 | 0.34 |
| 2024/12/25 | 34 | +2.5 | +7.94 | 675 | 2,214.92 | 133 | 19.71 | 436.81 | 19.72 | 439.67 | 19.85 | +2.85 | +214.66 | 0 | 0 |
| 2024/12/24 | 31.5 | +0.8 | +2.61 | 136 | 423.72 | 25 | 18.41 | 77.58 | 18.31 | 78.11 | 18.44 | +0.54 | +216 | 0 | 0 |
| 2024/12/23 | 30.7 | -0.45 | -1.44 | 81 | 253.75 | 5 | 6.16 | 15.63 | 6.16 | 15.59 | 6.14 | -0.04 | -80 | 0 | 0 |
| 2024/12/20 | 31.15 | -0.5 | -1.58 | 226 | 728.88 | 59 | 26.15 | 192.02 | 26.34 | 190.12 | 26.08 | -1.9 | -322.03 | 0 | 0 |
| 2024/12/19 | 31.65 | +0.35 | +1.12 | 202 | 645.77 | 64 | 31.62 | 204.62 | 31.69 | 203.52 | 31.52 | -1.1 | -171.88 | 1 | 0.49 |
| 2024/12/18 | 31.3 | +0.2 | +0.64 | 93 | 292.47 | 8 | 8.61 | 24.98 | 8.54 | 25.41 | 8.69 | +0.44 | +550 | 0 | 0 |
| 2024/12/17 | 31.1 | -0.1 | -0.32 | 39 | 120.34 | 8 | 20.77 | 25.09 | 20.85 | 25.02 | 20.79 | -0.07 | -87.5 | 0 | 0 |
| 2024/12/16 | 31.2 | +0.8 | +2.63 | 100 | 313.23 | 20 | 19.91 | 62.25 | 19.87 | 62.62 | 19.99 | +0.38 | +187.5 | 0 | 0 |
| 2024/12/13 | 30.4 | +0.1 | +0.33 | 88 | 262.58 | 10 | 11.4 | 29.91 | 11.39 | 30.2 | 11.5 | +0.29 | +290 | 0 | 0 |
| 2024/12/12 | 30.3 | -0.15 | -0.49 | 33 | 101.02 | 5 | 15.14 | 15.35 | 15.19 | 15.31 | 15.16 | -0.04 | -70 | 0 | 0 |
| 2024/12/11 | 30.45 | -0.55 | -1.77 | 58 | 178.41 | 1 | 1.72 | 3.06 | 1.71 | 3.04 | 1.71 | -0.01 | -100 | 0 | 0 |
| 2024/12/10 | 31 | -0.45 | -1.43 | 44 | 136.36 | 10 | 22.98 | 31.32 | 22.97 | 31.45 | 23.07 | +0.13 | +130 | 0 | 0 |
| 2024/12/09 | 31.45 | +0.3 | +0.96 | 107 | 332.65 | 17 | 15.95 | 53.02 | 15.94 | 53.6 | 16.11 | +0.58 | +341.18 | 0 | 0 |
| 2024/12/06 | 31.15 | +0 | +0 | 66 | 205.77 | 6 | 9.08 | 18.68 | 9.08 | 18.7 | 9.09 | +0.03 | +50 | 0 | 0 |
| 2024/12/05 | 31.15 | -0.8 | -2.5 | 119 | 373.07 | 4 | 3.37 | 12.53 | 3.36 | 12.64 | 3.39 | +0.11 | +275 | 0 | 0 |
| 2024/12/04 | 31.95 | -0.05 | -0.16 | 60 | 191.83 | 3 | 4.98 | 9.56 | 4.99 | 9.62 | 5.01 | +0.06 | +183.33 | 0 | 0 |
| 2024/12/03 | 32 | -0.35 | -1.08 | 233 | 746.71 | 53 | 22.78 | 170.03 | 22.77 | 170.59 | 22.85 | +0.56 | +106.6 | 0 | 0 |
| 2024/12/02 | 32.35 | +1.65 | +5.37 | 487 | 1,556.64 | 79 | 16.23 | 251.41 | 16.15 | 253.29 | 16.27 | +1.88 | +237.97 | 3 | 0.62 |
| 2024/11/29 | 30.7 | -0.25 | -0.81 | 580 | 1,842.63 | 287 | 49.46 | 913.04 | 49.55 | 911.76 | 49.48 | -1.28 | -44.6 | 10 | 1.72 |
| 2024/11/28 | 30.95 | +2.05 | +7.09 | 345 | 1,053.65 | 83 | 24.03 | 252.31 | 23.95 | 254.57 | 24.16 | +2.26 | +272.29 | 5 | 1.45 |
| 2024/11/27 | 28.9 | -0.2 | -0.69 | 78 | 225.41 | 5 | 6.45 | 14.63 | 6.49 | 14.62 | 6.49 | -0.01 | -10 | 0 | 0 |
| 2024/11/26 | 29.1 | +0.1 | +0.34 | 145 | 424.88 | 40 | 27.59 | 117.2 | 27.58 | 118.32 | 27.85 | +1.12 | +280 | 2 | 1.38 |
| 2024/11/25 | 29 | -0.3 | -1.02 | 126 | 368.83 | 12 | 9.52 | 35.04 | 9.5 | 35.52 | 9.63 | +0.47 | +395.83 | 0 | 0 |
| 2024/11/22 | 29.3 | -0.15 | -0.51 | 29 | 85.42 | 2 | 6.9 | 5.89 | 6.89 | 5.85 | 6.85 | -0.04 | -200 | 0 | 0 |
| 2024/11/21 | 29.45 | +0.5 | +1.73 | 24 | 70.53 | 6 | 25 | 17.59 | 24.95 | 17.77 | 25.19 | +0.17 | +283.33 | 1 | 4.17 |
| 2024/11/20 | 28.95 | +0.6 | +2.12 | 160 | 461.02 | 6 | 3.75 | 17.46 | 3.79 | 17.3 | 3.75 | -0.17 | -283.33 | 2 | 1.25 |
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。
