1307
31.65
TWD+0.30 (0.96%)
2026.05.21收盤
三芳－現股當沖
三芳最新現股當沖狀況
整理三芳最新(2026/04/24) 當沖狀況。整體成交張數為167張，佔整體市場成交張數的19.92%。當日現股當沖之總損益為+1.45萬元、每張平均損益則為+87元。
開盤價
31.35
收盤價
31.65
當日範圍
31.35 - 31.75
成交張數
441
開盤價(昨)
31.65
收盤價(昨)
31.35
昨日範圍
31.35 - 31.7
成交張數(昨)
540
成交金額
1395.40萬
成交金額(昨)
1698.78萬
52週範圍
29.4 - 39.4
發行股數
4億
市值
126億
現股當沖－歷史逐日資訊
開盤價
31.35
收盤價
31.65
成交張數
441
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(%) | ||||||
| 2026/04/24 | 31.7 | -0.1 | -0.31 | 838 | 2,630.85 | 167 | 19.92 | 523.39 | 19.89 | 524.84 | 19.95 | +1.45 | +86.83 | 0 | 0 |
| 2026/04/23 | 31.8 | -0.35 | -1.09 | 1,139 | 3,613.57 | 356 | 31.26 | 1,127.82 | 31.21 | 1,129.24 | 31.25 | +1.43 | +40.03 | 0 | 0 |
| 2026/04/22 | 32.15 | +0.65 | +2.06 | 979 | 3,144.83 | 98 | 10.01 | 313.09 | 9.96 | 315 | 10.02 | +1.91 | +194.9 | 0 | 0 |
| 2026/04/21 | 31.5 | +0 | +0 | 478 | 1,509.28 | 56 | 11.71 | 176.74 | 11.71 | 176.75 | 11.71 | +0.01 | +1.79 | 0 | 0 |
| 2026/04/20 | 31.5 | -0.4 | -1.25 | 581 | 1,840.49 | 40 | 6.89 | 126.76 | 6.89 | 127 | 6.9 | +0.24 | +60 | 0 | 0 |
| 2026/04/17 | 31.9 | -0.15 | -0.47 | 599 | 1,917.08 | 89 | 14.87 | 286.21 | 14.93 | 285.54 | 14.89 | -0.68 | -75.84 | 0 | 0 |
| 2026/04/16 | 32.05 | +0.05 | +0.16 | 539 | 1,725.76 | 89 | 16.51 | 284.9 | 16.51 | 285.38 | 16.54 | +0.47 | +53.37 | 0 | 0 |
| 2026/04/15 | 32 | -0.25 | -0.78 | 625 | 2,009.1 | 86 | 13.76 | 276.94 | 13.78 | 276.92 | 13.78 | -0.03 | -2.91 | 0 | 0 |
| 2026/04/14 | 32.25 | +0.1 | +0.31 | 522 | 1,688.2 | 100 | 19.15 | 322.87 | 19.13 | 323.25 | 19.15 | +0.38 | +37.5 | 0 | 0 |
| 2026/04/13 | 32.15 | +0.35 | +1.1 | 669 | 2,150.26 | 143 | 21.38 | 458.38 | 21.32 | 459.59 | 21.37 | +1.21 | +84.62 | 0 | 0 |
| 2026/04/10 | 31.8 | +0.4 | +1.27 | 613 | 1,937.79 | 73 | 11.91 | 229.94 | 11.87 | 231.44 | 11.94 | +1.5 | +205.48 | 0 | 0 |
| 2026/04/09 | 31.4 | -0.4 | -1.26 | 530 | 1,672.08 | 22 | 4.15 | 69.62 | 4.16 | 69.56 | 4.16 | -0.07 | -29.55 | 0 | 0 |
| 2026/04/08 | 31.8 | +0.8 | +2.58 | 814 | 2,574.94 | 128 | 15.73 | 403.96 | 15.69 | 406.12 | 15.77 | +2.15 | +168.36 | 0 | 0 |
| 2026/04/07 | 31 | -0.5 | -1.59 | 1,073 | 3,347.71 | 137 | 12.77 | 428.32 | 12.79 | 427.83 | 12.78 | -0.49 | -35.77 | 0 | 0 |
| 2026/04/02 | 31.5 | -1 | -3.08 | 1,355 | 4,316.23 | 153 | 11.29 | 490.19 | 11.36 | 487.83 | 11.3 | -2.35 | -153.92 | 0 | 0 |
| 2026/04/01 | 32.5 | +0.15 | +0.46 | 1,213 | 3,944.69 | 264 | 21.76 | 857.58 | 21.74 | 859.01 | 21.78 | +1.44 | +54.55 | 0 | 0 |
| 2026/03/31 | 32.35 | -2.45 | -7.04 | 3,046 | 10,154.89 | 691 | 22.68 | 2,307.95 | 22.73 | 2,307.4 | 22.72 | -0.55 | -7.89 | 0 | 0 |
| 2026/03/30 | 34.8 | +0.65 | +1.9 | 2,813 | 9,897.56 | 1,137 | 40.42 | 3,989.48 | 40.31 | 3,989.81 | 40.31 | +0.33 | +2.9 | 2 | 0.07 |
| 2026/03/27 | 34.15 | +0 | +0 | 781 | 2,688 | 304 | 38.94 | 1,047.99 | 38.99 | 1,047.65 | 38.98 | -0.34 | -11.02 | 0 | 0 |
| 2026/03/26 | 34.15 | +0.2 | +0.59 | 1,221 | 4,217.43 | 440 | 36.03 | 1,518.82 | 36.01 | 1,519.15 | 36.02 | +0.34 | +7.61 | 0 | 0 |
| 2026/03/25 | 33.95 | -0.05 | -0.15 | 784 | 2,657.85 | 111 | 14.15 | 376.95 | 14.18 | 377.38 | 14.2 | +0.43 | +38.74 | 0 | 0 |
| 2026/03/24 | 34 | -0.95 | -2.72 | 1,813 | 6,235.97 | 636 | 35.08 | 2,189.53 | 35.11 | 2,197.66 | 35.24 | +8.12 | +127.75 | 2 | 0.11 |
| 2026/03/23 | 34.95 | +0.7 | +2.04 | 2,003 | 6,917.81 | 596 | 29.76 | 2,046.6 | 29.58 | 2,064.93 | 29.85 | +18.33 | +307.55 | 0 | 0 |
| 2026/03/20 | 34.25 | -0.55 | -1.58 | 1,541 | 5,351.83 | 344 | 22.32 | 1,195.74 | 22.34 | 1,201.22 | 22.45 | +5.48 | +159.3 | 0 | 0 |
| 2026/03/19 | 34.8 | +0.8 | +2.35 | 1,850 | 6,420.19 | 562 | 30.37 | 1,946.12 | 30.31 | 1,952.73 | 30.42 | +6.62 | +117.7 | 1 | 0.05 |
| 2026/03/18 | 34 | -0.1 | -0.29 | 568 | 1,937.64 | 127 | 22.38 | 434.12 | 22.4 | 433.95 | 22.4 | -0.16 | -12.6 | 0 | 0 |
| 2026/03/17 | 34.1 | -0.2 | -0.58 | 855 | 2,919.97 | 129 | 15.08 | 440.5 | 15.09 | 441.74 | 15.13 | +1.25 | +96.51 | 0 | 0 |
| 2026/03/16 | 34.3 | +0.95 | +2.85 | 1,580 | 5,369.35 | 392 | 24.81 | 1,328.03 | 24.73 | 1,331.4 | 24.8 | +3.38 | +86.1 | 0 | 0 |
| 2026/03/13 | 33.35 | -0.1 | -0.3 | 1,010 | 3,369.8 | 309 | 30.59 | 1,030.12 | 30.57 | 1,032.03 | 30.63 | +1.91 | +61.65 | 0 | 0 |
| 2026/03/12 | 33.45 | +0.25 | +0.75 | 959 | 3,192.61 | 278 | 28.99 | 924.42 | 28.96 | 926.54 | 29.02 | +2.12 | +76.26 | 0 | 0 |
| 2026/03/11 | 33.2 | -0.55 | -1.63 | 2,286 | 7,524.8 | 464 | 20.3 | 1,526.9 | 20.29 | 1,532.56 | 20.37 | +5.66 | +121.88 | 0 | 0 |
| 2026/03/10 | 33.75 | +0.55 | +1.66 | 1,684 | 5,664.59 | 462 | 27.44 | 1,553.08 | 27.42 | 1,554.34 | 27.44 | +1.26 | +27.38 | 0 | 0 |
| 2026/03/09 | 33.2 | -2.05 | -5.82 | 4,338 | 14,595.43 | 1,861 | 42.9 | 6,302.86 | 43.18 | 6,292.38 | 43.11 | -10.48 | -56.34 | 1 | 0.02 |
| 2026/03/06 | 35.25 | +1.05 | +3.07 | 4,791 | 16,985.74 | 2,051 | 42.81 | 7,266.72 | 42.78 | 7,280.2 | 42.86 | +13.48 | +65.72 | 6 | 0.13 |
| 2026/03/05 | 34.2 | +1.35 | +4.11 | 1,716 | 5,814.17 | 470 | 27.38 | 1,582.21 | 27.21 | 1,595.86 | 27.45 | +13.65 | +290.43 | 30 | 1.75 |
| 2026/03/04 | 32.85 | -2.25 | -6.41 | 2,217 | 7,341.76 | 684 | 30.86 | 2,266.88 | 30.88 | 2,275.43 | 30.99 | +8.55 | +125 | 0 | 0 |
| 2026/03/03 | 35.1 | +1 | +2.93 | 3,584 | 12,477.44 | 1,599 | 44.62 | 5,542.95 | 44.42 | 5,598.53 | 44.87 | +55.58 | +347.56 | 2 | 0.06 |
| 2026/03/02 | 34.1 | -1.15 | -3.26 | 1,219 | 4,189.93 | 285 | 23.37 | 983.37 | 23.47 | 979.57 | 23.38 | -3.8 | -133.33 | 0 | 0 |
| 2026/02/26 | 35.25 | -0.9 | -2.49 | 2,355 | 8,281.99 | 490 | 20.81 | 1,725.73 | 20.84 | 1,732.06 | 20.91 | +6.32 | +128.98 | 4 | 0.17 |
| 2026/02/25 | 36.15 | +2.2 | +6.48 | 4,135 | 14,848.67 | 1,696 | 41.01 | 6,069.44 | 40.88 | 6,105.14 | 41.12 | +35.7 | +210.5 | 3 | 0.07 |
| 2026/02/24 | 33.95 | -0.05 | -0.15 | 1,509 | 5,151.07 | 388 | 25.71 | 1,327.21 | 25.77 | 1,325.11 | 25.72 | -2.11 | -54.38 | 0 | 0 |
| 2026/02/23 | 34 | +1 | +3.03 | 2,681 | 9,031.61 | 526 | 19.62 | 1,762.33 | 19.51 | 1,773.88 | 19.64 | +11.55 | +219.68 | 0 | 0 |
| 2026/02/11 | 33 | +2.4 | +7.84 | 5,792 | 19,300.36 | 2,714 | 46.85 | 9,072.44 | 47.01 | 9,049.42 | 46.89 | -23.02 | -84.84 | 2 | 0.03 |
| 2026/02/10 | 30.6 | -0.1 | -0.33 | 899 | 2,727.73 | 261 | 29.04 | 792.49 | 29.05 | 794.25 | 29.12 | +1.76 | +67.43 | 0 | 0 |
| 2026/02/09 | 30.7 | -0.4 | -1.29 | 1,141 | 3,509.34 | 245 | 21.47 | 754.55 | 21.5 | 753.64 | 21.48 | -0.92 | -37.35 | 0 | 0 |
| 2026/02/06 | 31.1 | -0.65 | -2.05 | 718 | 2,224.68 | 148 | 20.62 | 458.73 | 20.62 | 460 | 20.68 | +1.27 | +86.15 | 0 | 0 |
| 2026/02/05 | 31.75 | +0.15 | +0.47 | 566 | 1,796.04 | 88 | 15.55 | 279.18 | 15.54 | 279.36 | 15.55 | +0.18 | +20.45 | 0 | 0 |
| 2026/02/04 | 31.6 | +0.55 | +1.77 | 663 | 2,084.34 | 94 | 14.18 | 294.49 | 14.13 | 295.94 | 14.2 | +1.46 | +154.79 | 0 | 0 |
| 2026/02/03 | 31.05 | +0.25 | +0.81 | 526 | 1,633.7 | 90 | 17.11 | 279.44 | 17.1 | 279.55 | 17.11 | +0.11 | +12.22 | 0 | 0 |
| 2026/02/02 | 30.8 | -0.75 | -2.38 | 1,055 | 3,252.37 | 201 | 19.06 | 620.45 | 19.08 | 620.92 | 19.09 | +0.48 | +23.88 | 0 | 0 |
| 2026/01/30 | 31.55 | -0.75 | -2.32 | 965 | 3,071.16 | 178 | 18.44 | 567 | 18.46 | 570.85 | 18.59 | +3.85 | +216.29 | 0 | 0 |
| 2026/01/29 | 32.3 | -0.05 | -0.15 | 589 | 1,906.98 | 163 | 27.66 | 527.15 | 27.64 | 527.83 | 27.68 | +0.67 | +41.1 | 0 | 0 |
| 2026/01/28 | 32.35 | -0.25 | -0.77 | 796 | 2,591.25 | 221 | 27.77 | 718.86 | 27.74 | 721.22 | 27.83 | +2.37 | +107.01 | 0 | 0 |
| 2026/01/27 | 32.6 | +0.1 | +0.31 | 803 | 2,629.69 | 229 | 28.53 | 748.58 | 28.47 | 750.26 | 28.53 | +1.69 | +73.8 | 0 | 0 |
| 2026/01/26 | 32.5 | +0.35 | +1.09 | 895 | 2,911.45 | 99 | 11.06 | 321.45 | 11.04 | 322.59 | 11.08 | +1.14 | +115.15 | 0 | 0 |
| 2026/01/23 | 32.15 | -0.35 | -1.08 | 249 | 800.87 | 43 | 17.3 | 138.53 | 17.3 | 138.63 | 17.31 | +0.11 | +25.58 | 0 | 0 |
| 2026/01/22 | 32.5 | +0.55 | +1.72 | 650 | 2,100.77 | 85 | 13.09 | 274.27 | 13.06 | 275.39 | 13.11 | +1.12 | +132.35 | 0 | 0 |
| 2026/01/21 | 31.95 | -0.45 | -1.39 | 557 | 1,774.62 | 88 | 15.81 | 280.97 | 15.83 | 280.66 | 15.82 | -0.31 | -35.23 | 0 | 0 |
| 2026/01/20 | 32.4 | -0.4 | -1.22 | 805 | 2,620.62 | 190 | 23.59 | 617.76 | 23.57 | 618.78 | 23.61 | +1.02 | +53.95 | 0 | 0 |
| 2026/01/19 | 32.8 | +0.85 | +2.66 | 1,006 | 3,253.76 | 170 | 16.9 | 546.59 | 16.8 | 553.06 | 17 | +6.47 | +380.59 | 0 | 0 |
| 2026/01/16 | 31.95 | -0.2 | -0.62 | 559 | 1,789.11 | 65 | 11.62 | 207.85 | 11.62 | 208.35 | 11.65 | +0.49 | +76.15 | 0 | 0 |
| 2026/01/15 | 32.15 | +0 | +0 | 525 | 1,686.87 | 113 | 21.53 | 362.8 | 21.51 | 363.62 | 21.56 | +0.82 | +73.01 | 0 | 0 |
| 2026/01/14 | 32.15 | +1 | +3.21 | 1,395 | 4,442.91 | 143 | 10.25 | 453.69 | 10.21 | 455.56 | 10.25 | +1.88 | +131.12 | 0 | 0 |
| 2026/01/13 | 31.15 | -0.2 | -0.64 | 968 | 3,005.17 | 181 | 18.71 | 561.93 | 18.7 | 563.29 | 18.74 | +1.36 | +75.14 | 0 | 0 |
| 2026/01/12 | 31.35 | -0.6 | -1.88 | 1,214 | 3,790.23 | 217 | 17.88 | 678.18 | 17.89 | 678.79 | 17.91 | +0.6 | +27.88 | 0 | 0 |
| 2026/01/09 | 31.95 | +0.15 | +0.47 | 568 | 1,811.01 | 220 | 38.73 | 702.03 | 38.76 | 701.7 | 38.75 | -0.34 | -15.45 | 0 | 0 |
| 2026/01/08 | 31.8 | -0.35 | -1.09 | 1,212 | 3,875.59 | 268 | 22.11 | 858.65 | 22.16 | 857.46 | 22.12 | -1.2 | -44.78 | 0 | 0 |
| 2026/01/07 | 32.15 | +1 | +3.21 | 1,209 | 3,857.63 | 168 | 13.9 | 534.38 | 13.85 | 536.7 | 13.91 | +2.31 | +137.5 | 0 | 0 |
| 2026/01/06 | 31.15 | +0.35 | +1.14 | 732 | 2,277.65 | 96 | 13.11 | 298.51 | 13.11 | 298.56 | 13.11 | +0.04 | +4.69 | 0 | 0 |
| 2026/01/05 | 30.8 | -0.35 | -1.12 | 734 | 2,263.36 | 74 | 10.08 | 228.16 | 10.08 | 228.5 | 10.1 | +0.35 | +47.3 | 0 | 0 |
| 2026/01/02 | 31.15 | -1.15 | -3.56 | 1,954 | 6,168.38 | 163 | 8.34 | 512.84 | 8.31 | 513.96 | 8.33 | +1.12 | +68.71 | 0 | 0 |
| 2025/12/31 | 32.3 | -0.1 | -0.31 | 835 | 2,680.77 | 128 | 15.32 | 410.5 | 15.31 | 411.5 | 15.35 | +1.01 | +78.91 | 0 | 0 |
| 2025/12/30 | 32.4 | -0.4 | -1.22 | 477 | 1,543.32 | 80 | 16.76 | 258.9 | 16.78 | 258.82 | 16.77 | -0.09 | -10.62 | 0 | 0 |
| 2025/12/29 | 32.8 | +0.1 | +0.31 | 412 | 1,350.28 | 101 | 24.49 | 330.57 | 24.48 | 331.15 | 24.52 | +0.57 | +56.93 | -- | -- |
| 2025/12/26 | 32.7 | -0.05 | -0.15 | 243 | 794.17 | 59 | 24.31 | 193.12 | 24.32 | 193.11 | 24.32 | -0.01 | -2.54 | -- | -- |
| 2025/12/19 | 33.7 | +0.6 | +1.81 | 2,935 | 9,944.81 | 1,095 | 37.31 | 3,705.1 | 37.26 | 3,719.2 | 37.4 | +14.1 | +128.77 | -- | -- |
| 2025/12/18 | 33.1 | +0.6 | +1.85 | 1,104 | 3,644.31 | 115 | 10.42 | 378.19 | 10.38 | 378.95 | 10.4 | +0.76 | +66.09 | -- | -- |
| 2025/12/17 | 32.5 | +0.25 | +0.78 | 710 | 2,306.23 | 126 | 17.73 | 408.43 | 17.71 | 409.85 | 17.77 | +1.43 | +113.1 | -- | -- |
| 2025/12/16 | 32.25 | -0.1 | -0.31 | 507 | 1,627.84 | 104 | 20.52 | 334.08 | 20.52 | 334.27 | 20.53 | +0.19 | +18.27 | -- | -- |
| 2025/12/15 | 32.35 | -0.15 | -0.46 | 470 | 1,525.07 | 147 | 31.27 | 477.06 | 31.28 | 476.8 | 31.26 | -0.27 | -18.03 | -- | -- |
| 2025/11/26 | 34.35 | +0.85 | +2.54 | 1,477 | 5,081.34 | 155 | 10.39 | 524.75 | 10.33 | 528.07 | 10.39 | +3.32 | +214.19 | -- | -- |
| 2025/11/25 | 33.5 | +0.15 | +0.45 | 610 | 2,039.66 | 159 | 26.05 | 531.84 | 26.07 | 531.95 | 26.08 | +0.11 | +6.92 | -- | -- |
| 2025/11/24 | 33.35 | +0.55 | +1.68 | 944 | 3,160.52 | 310 | 32.86 | 1,037.51 | 32.83 | 1,039.64 | 32.89 | +2.13 | +68.87 | -- | -- |
| 2025/11/21 | 32.8 | -0.35 | -1.06 | 1,110 | 3,662.16 | 357 | 32.16 | 1,179.62 | 32.21 | 1,177.28 | 32.15 | -2.34 | -65.55 | -- | -- |
| 2025/11/20 | 33.15 | +0.5 | +1.53 | 893 | 2,958.32 | 220 | 24.63 | 728.29 | 24.62 | 729.48 | 24.66 | +1.19 | +54.09 | -- | -- |
| 2025/11/19 | 32.65 | +0.45 | +1.4 | 815 | 2,644.27 | 259 | 31.79 | 840.37 | 31.78 | 840.31 | 31.78 | -0.06 | -2.12 | -- | -- |
| 2025/11/18 | 32.2 | -0.55 | -1.68 | 1,394 | 4,543.56 | 440 | 31.57 | 1,435.12 | 31.59 | 1,439.72 | 31.69 | +4.61 | +104.66 | -- | -- |
| 2025/11/17 | 32.75 | -0.95 | -2.82 | 1,655 | 5,456.79 | 375 | 22.66 | 1,236.33 | 22.66 | 1,239.93 | 22.72 | +3.6 | +96.13 | -- | -- |
| 2025/11/14 | 33.7 | -0.2 | -0.59 | 1,933 | 6,570.8 | 584 | 30.21 | 1,981.1 | 30.15 | 1,985.6 | 30.22 | +4.5 | +76.97 | -- | -- |
| 2025/11/13 | 33.9 | +0.85 | +2.57 | 2,969 | 10,008.27 | 805 | 27.11 | 2,704.01 | 27.02 | 2,711.62 | 27.09 | +7.61 | +94.47 | -- | -- |
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。
