2867
7.7
TWD-0.05 (-0.65%)
2026.05.20收盤
三商壽－現股當沖
三商壽最新現股當沖狀況
整理三商壽最新(2026/04/24) 當沖狀況。整體成交張數為1,845張，佔整體市場成交張數的21.56%。當日現股當沖之總損益為+2.81萬元、每張平均損益則為+15元。
開盤價
7.75
收盤價
7.7
當日範圍
7.67 - 7.77
成交張數
3,597
開盤價(昨)
7.69
收盤價(昨)
7.75
昨日範圍
7.69 - 7.82
成交張數(昨)
9,412
成交金額
2772.62萬
成交金額(昨)
7309.71萬
52週範圍
4.91 - 8.26
發行股數
59億
市值
454億
現股當沖－歷史逐日資訊
開盤價
7.75
收盤價
7.7
成交張數
3,597
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 | 7.82 | +0.04 | +0.51 | 8,558 | 6,680.02 | 1,845 | 21.56 | 1,438.15 | 21.53 | 1,440.96 | 21.57 | +2.81 | +15.22 | 0 | 0 |
| 2026/04/23 | 7.78 | -0.12 | -1.52 | 10,406 | 8,143.46 | 1,850 | 17.78 | 1,452.82 | 17.84 | 1,448.46 | 17.79 | -4.37 | -23.59 | 0 | 0 |
| 2026/04/22 | 7.9 | +0 | +0 | 10,026 | 7,945.63 | 899 | 8.97 | 711.6 | 8.96 | 712.64 | 8.97 | +1.04 | +11.58 | 0 | 0 |
| 2026/04/21 | 7.9 | +0.02 | +0.25 | 8,501 | 6,723.26 | 738 | 8.68 | 583.68 | 8.68 | 583.87 | 8.68 | +0.18 | +2.48 | 0 | 0 |
| 2026/04/20 | 7.88 | +0.01 | +0.13 | 12,565 | 9,927.57 | 2,023 | 16.1 | 1,597.55 | 16.09 | 1,599.77 | 16.11 | +2.22 | +10.98 | 0 | 0 |
| 2026/04/17 | 7.87 | -0.04 | -0.51 | 4,922 | 3,873.59 | 1,117 | 22.69 | 879.44 | 22.7 | 879.98 | 22.72 | +0.53 | +4.78 | 0 | 0 |
| 2026/04/16 | 7.91 | +0 | +0 | 9,704 | 7,702.48 | 2,188 | 22.55 | 1,737.18 | 22.55 | 1,736.1 | 22.54 | -1.08 | -4.94 | 0 | 0 |
| 2026/04/15 | 7.91 | +0.02 | +0.25 | 12,022 | 9,533.05 | 1,897 | 15.78 | 1,500.68 | 15.74 | 1,505.21 | 15.79 | +4.54 | +23.92 | 0 | 0 |
| 2026/04/14 | 7.89 | +0.19 | +2.47 | 16,142 | 12,683.58 | 1,578 | 9.78 | 1,235.47 | 9.74 | 1,240.15 | 9.78 | +4.68 | +29.64 | 0 | 0 |
| 2026/04/13 | 7.7 | -0.03 | -0.39 | 17,074 | 13,208.24 | 2,632 | 15.41 | 2,035.15 | 15.41 | 2,034.28 | 15.4 | -0.86 | -3.28 | 0 | 0 |
| 2026/04/10 | 7.73 | -0.07 | -0.9 | 15,917 | 12,363.44 | 2,130 | 13.38 | 1,653.3 | 13.37 | 1,660.44 | 13.43 | +7.14 | +33.52 | 0 | 0 |
| 2026/04/09 | 7.8 | +0.04 | +0.52 | 19,610 | 15,256.64 | 9,328 | 47.57 | 7,263.01 | 47.61 | 7,245.05 | 47.49 | -17.96 | -19.25 | 0 | 0 |
| 2026/04/08 | 7.76 | +0 | +0 | 7,699 | 5,988.37 | 1,606 | 20.86 | 1,249.91 | 20.87 | 1,250.03 | 20.87 | +0.11 | +0.7 | 0 | 0 |
| 2026/04/07 | 7.76 | +0.07 | +0.91 | 5,005 | 3,863.43 | 1,274 | 25.45 | 981.68 | 25.41 | 982.67 | 25.44 | +0.99 | +7.78 | 0 | 0 |
| 2026/04/02 | 7.69 | -0.04 | -0.52 | 4,334 | 3,339.73 | 1,032 | 23.81 | 795.76 | 23.83 | 795.73 | 23.83 | -0.03 | -0.25 | 0 | 0 |
| 2026/04/01 | 7.73 | +0.09 | +1.18 | 6,849 | 5,289.88 | 746 | 10.89 | 575.22 | 10.87 | 575.28 | 10.88 | +0.07 | +0.91 | 0 | 0 |
| 2026/03/31 | 7.64 | -0.04 | -0.52 | 6,928 | 5,280.15 | 1,188 | 17.15 | 906.43 | 17.17 | 906.57 | 17.17 | +0.14 | +1.17 | 0 | 0 |
| 2026/03/30 | 7.68 | -0.02 | -0.26 | 7,782 | 5,964.55 | 2,009 | 25.82 | 1,538.25 | 25.79 | 1,539.53 | 25.81 | +1.28 | +6.37 | 0 | 0 |
| 2026/03/27 | 7.7 | +0 | +0 | 5,125 | 3,947.55 | 602 | 11.75 | 463.31 | 11.74 | 463.67 | 11.75 | +0.35 | +5.81 | 0 | 0 |
| 2026/03/26 | 7.7 | +0.04 | +0.52 | 6,053 | 4,659.09 | 870 | 14.37 | 669.7 | 14.37 | 669.77 | 14.38 | +0.07 | +0.83 | 0 | 0 |
| 2026/03/25 | 7.66 | +0.13 | +1.73 | 4,116 | 3,148.46 | 935 | 22.72 | 715.32 | 22.72 | 714.44 | 22.69 | -0.88 | -9.37 | 0 | 0 |
| 2026/03/24 | 7.53 | +0.06 | +0.8 | 7,014 | 5,270.9 | 1,993 | 28.41 | 1,496.94 | 28.4 | 1,495.63 | 28.38 | -1.31 | -6.59 | 0 | 0 |
| 2026/03/23 | 7.47 | -0.07 | -0.93 | 16,233 | 12,064.12 | 3,965 | 24.42 | 2,941.73 | 24.38 | 2,949.35 | 24.45 | +7.62 | +19.21 | 0 | 0 |
| 2026/03/20 | 7.54 | -0.04 | -0.53 | 8,400 | 6,352.38 | 1,033 | 12.3 | 782.23 | 12.31 | 783.01 | 12.33 | +0.78 | +7.52 | 0 | 0 |
| 2026/03/19 | 7.58 | -0.11 | -1.43 | 9,246 | 7,024.33 | 1,640 | 17.74 | 1,244.51 | 17.72 | 1,246.64 | 17.75 | +2.13 | +12.98 | 0 | 0 |
| 2026/03/18 | 7.69 | +0.01 | +0.13 | 9,111 | 7,015.32 | 2,004 | 21.99 | 1,543.56 | 22 | 1,543.78 | 22.01 | +0.21 | +1.07 | 0 | 0 |
| 2026/03/17 | 7.68 | -0.05 | -0.65 | 10,224 | 7,889.31 | 1,718 | 16.8 | 1,328.8 | 16.84 | 1,328.64 | 16.84 | -0.16 | -0.94 | 0 | 0 |
| 2026/03/16 | 7.73 | -0.17 | -2.15 | 17,440 | 13,587.98 | 3,192 | 18.3 | 2,490.04 | 18.33 | 2,494.77 | 18.36 | +4.72 | +14.8 | 0 | 0 |
| 2026/03/13 | 7.9 | -0.02 | -0.25 | 9,495 | 7,514.55 | 1,719 | 18.1 | 1,360.54 | 18.11 | 1,363.12 | 18.14 | +2.58 | +15.03 | 0 | 0 |
| 2026/03/12 | 7.92 | -0.05 | -0.63 | 12,108 | 9,556.75 | 2,114 | 17.46 | 1,669.77 | 17.47 | 1,668.51 | 17.46 | -1.26 | -5.98 | 0 | 0 |
| 2026/03/11 | 7.97 | -0.02 | -0.25 | 15,598 | 12,500.92 | 3,042 | 19.5 | 2,444.05 | 19.55 | 2,440.81 | 19.53 | -3.24 | -10.65 | 0 | 0 |
| 2026/03/10 | 7.99 | +0.11 | +1.4 | 10,760 | 8,578.34 | 3,121 | 29 | 2,490.99 | 29.04 | 2,489.01 | 29.02 | -1.98 | -6.36 | 0 | 0 |
| 2026/03/09 | 7.88 | -0.18 | -2.23 | 18,369 | 14,457.01 | 4,810 | 26.19 | 3,775.31 | 26.11 | 3,788.83 | 26.21 | +13.52 | +28.11 | 0 | 0 |
| 2026/03/06 | 8.06 | +0 | +0 | 6,537 | 5,247.48 | 1,139 | 17.42 | 913.69 | 17.41 | 915.16 | 17.44 | +1.47 | +12.92 | 0 | 0 |
| 2026/03/05 | 8.06 | +0.1 | +1.26 | 13,310 | 10,675.12 | 4,423 | 33.23 | 3,545.01 | 33.21 | 3,547.37 | 33.23 | +2.37 | +5.35 | 0 | 0 |
| 2026/03/04 | 7.96 | -0.21 | -2.57 | 21,637 | 17,245.51 | 6,090 | 28.15 | 4,843.33 | 28.08 | 4,868.4 | 28.23 | +25.07 | +41.16 | 0 | 0 |
| 2026/03/03 | 8.17 | -0.05 | -0.61 | 10,888 | 8,947.16 | 991 | 9.1 | 814.3 | 9.1 | 815.91 | 9.12 | +1.6 | +16.2 | 0 | 0 |
| 2026/03/02 | 8.22 | -0.04 | -0.48 | 20,127 | 16,500.83 | 2,995 | 14.88 | 2,452.6 | 14.86 | 2,454.56 | 14.88 | +1.96 | +6.55 | 0 | 0 |
| 2026/02/26 | 8.26 | +0.05 | +0.61 | 32,737 | 27,147.78 | 3,183 | 9.72 | 2,636.42 | 9.71 | 2,642.9 | 9.74 | +6.48 | +20.36 | 0 | 0 |
| 2026/02/25 | 8.21 | +0.06 | +0.74 | 21,090 | 17,273.99 | 2,825 | 13.4 | 2,303.97 | 13.34 | 2,313.6 | 13.39 | +9.64 | +34.11 | 0 | 0 |
| 2026/02/24 | 8.15 | +0.01 | +0.12 | 13,391 | 10,877.76 | 1,552 | 11.59 | 1,258.78 | 11.57 | 1,259.35 | 11.58 | +0.57 | +3.65 | 0 | 0 |
| 2026/02/23 | 8.14 | +0.12 | +1.5 | 38,458 | 31,293.86 | 6,297 | 16.37 | 5,104.25 | 16.31 | 5,122.26 | 16.37 | +18.01 | +28.59 | 0 | 0 |
| 2026/02/11 | 8.02 | +0.04 | +0.5 | 33,349 | 26,676.55 | 3,259 | 9.77 | 2,604.6 | 9.76 | 2,606.34 | 9.77 | +1.74 | +5.34 | 0 | 0 |
| 2026/02/10 | 7.98 | +0.02 | +0.25 | 16,101 | 12,836.89 | 1,063 | 6.6 | 847.48 | 6.6 | 847.23 | 6.6 | -0.25 | -2.37 | 0 | 0 |
| 2026/02/09 | 7.96 | +0.01 | +0.13 | 17,341 | 13,822.18 | 4,236 | 24.43 | 3,384.95 | 24.49 | 3,372.83 | 24.4 | -12.12 | -28.62 | 0 | 0 |
| 2026/02/06 | 7.95 | -0.01 | -0.13 | 10,015 | 7,937.77 | 1,548 | 15.46 | 1,222.35 | 15.4 | 1,226.81 | 15.46 | +4.46 | +28.82 | 0 | 0 |
| 2026/02/05 | 7.96 | +0.05 | +0.63 | 13,512 | 10,727.85 | 1,032 | 7.64 | 817.57 | 7.62 | 819.49 | 7.64 | +1.92 | +18.62 | 0 | 0 |
| 2026/02/04 | 7.91 | +0.04 | +0.51 | 9,890 | 7,828.21 | 1,865 | 18.86 | 1,474.21 | 18.83 | 1,475.63 | 18.85 | +1.42 | +7.62 | 0 | 0 |
| 2026/02/03 | 7.87 | +0.11 | +1.42 | 10,642 | 8,382.41 | 1,084 | 10.19 | 851.18 | 10.15 | 853.54 | 10.18 | +2.36 | +21.74 | 0 | 0 |
| 2026/02/02 | 7.76 | -0.07 | -0.89 | 10,280 | 7,985.48 | 1,584 | 15.41 | 1,228.99 | 15.39 | 1,232.88 | 15.44 | +3.89 | +24.58 | 0 | 0 |
| 2026/01/30 | 7.83 | -0.14 | -1.76 | 12,080 | 9,492.7 | 1,416 | 11.72 | 1,112.37 | 11.72 | 1,114.02 | 11.74 | +1.65 | +11.65 | 0 | 0 |
| 2026/01/29 | 7.97 | +0.04 | +0.5 | 14,599 | 11,585.53 | 2,382 | 16.32 | 1,888.84 | 16.3 | 1,891.5 | 16.33 | +2.67 | +11.2 | 0 | 0 |
| 2026/01/28 | 7.93 | -0.06 | -0.75 | 11,096 | 8,767.09 | 1,663 | 14.99 | 1,314.17 | 14.99 | 1,315.49 | 15 | +1.31 | +7.9 | 0 | 0 |
| 2026/01/27 | 7.99 | +0.02 | +0.25 | 13,998 | 11,172.73 | 1,096 | 7.83 | 874.06 | 7.82 | 874.9 | 7.83 | +0.84 | +7.66 | 0 | 0 |
| 2026/01/26 | 7.97 | +0.08 | +1.01 | 19,868 | 15,783.84 | 3,123 | 15.72 | 2,477.55 | 15.7 | 2,482.11 | 15.73 | +4.56 | +14.61 | 0 | 0 |
| 2026/01/23 | 7.89 | -0.04 | -0.5 | 16,264 | 12,885.45 | 3,170 | 19.49 | 2,513.27 | 19.5 | 2,510.47 | 19.48 | -2.8 | -8.82 | 0 | 0 |
| 2026/01/22 | 7.93 | +0.04 | +0.51 | 11,885 | 9,439.7 | 2,179 | 18.33 | 1,731.87 | 18.35 | 1,730.19 | 18.33 | -1.68 | -7.71 | 0 | 0 |
| 2026/01/21 | 7.89 | +0.02 | +0.25 | 12,362 | 9,759.11 | 1,985 | 16.06 | 1,565.28 | 16.04 | 1,565.41 | 16.04 | +0.13 | +0.66 | 0 | 0 |
| 2026/01/20 | 7.87 | -0.03 | -0.38 | 7,875 | 6,211.77 | 1,218 | 15.47 | 960.54 | 15.46 | 961.54 | 15.48 | +1 | +8.18 | 0 | 0 |
| 2026/01/19 | 7.9 | +0.12 | +1.54 | 14,243 | 11,236.76 | 1,902 | 13.35 | 1,496.73 | 13.32 | 1,500.71 | 13.36 | +3.98 | +20.93 | 0 | 0 |
| 2026/01/16 | 7.78 | +0.02 | +0.26 | 8,075 | 6,292.1 | 1,797 | 22.25 | 1,400.57 | 22.26 | 1,401.43 | 22.27 | +0.86 | +4.77 | 0 | 0 |
| 2026/01/15 | 7.76 | +0.05 | +0.65 | 7,659 | 5,935.07 | 503 | 6.57 | 388.61 | 6.55 | 390.45 | 6.58 | +1.84 | +36.66 | 0 | 0 |
| 2026/01/14 | 7.71 | -0.02 | -0.26 | 14,153 | 10,912.3 | 1,598 | 11.29 | 1,234.16 | 11.31 | 1,232.17 | 11.29 | -1.99 | -12.43 | 0 | 0 |
| 2026/01/13 | 7.73 | -0.01 | -0.13 | 8,512 | 6,586.02 | 1,564 | 18.37 | 1,210.49 | 18.38 | 1,209.03 | 18.36 | -1.46 | -9.32 | 0 | 0 |
| 2026/01/12 | 7.74 | -0.05 | -0.64 | 13,743 | 10,633.89 | 2,715 | 19.76 | 2,101.5 | 19.76 | 2,099.05 | 19.74 | -2.46 | -9.05 | 0 | 0 |
| 2026/01/09 | 7.79 | -0.01 | -0.13 | 8,298 | 6,468.03 | 825 | 9.94 | 642.66 | 9.94 | 643.83 | 9.95 | +1.17 | +14.18 | 0 | 0 |
| 2026/01/08 | 7.8 | -0.05 | -0.64 | 11,840 | 9,250.38 | 983 | 8.3 | 768.88 | 8.31 | 767.21 | 8.29 | -1.67 | -16.96 | 0 | 0 |
| 2026/01/07 | 7.85 | -0.11 | -1.38 | 18,021 | 14,210.32 | 2,585 | 14.34 | 2,035.73 | 14.33 | 2,037.77 | 14.34 | +2.04 | +7.91 | 0 | 0 |
| 2026/01/06 | 7.96 | -0.04 | -0.5 | 10,548 | 8,381.89 | 1,105 | 10.48 | 879.95 | 10.5 | 878.76 | 10.48 | -1.19 | -10.73 | 0 | 0 |
| 2026/01/05 | 8 | -0.01 | -0.12 | 16,441 | 13,142.58 | 1,956 | 11.9 | 1,562.22 | 11.89 | 1,564.15 | 11.9 | +1.93 | +9.87 | 0 | 0 |
| 2025/09/18 | 5.76 | -0.05 | -0.86 | 9,168 | 5,304.86 | 118 | 1.29 | 181.44 | 3.42 | 181.12 | 3.41 | -0.32 | -26.69 | -- | -- |
| 2025/08/15 | 5.32 | -0.04 | -0.75 | 5,093 | 2,703.4 | 1,236 | 24.27 | 655.44 | 24.24 | 657.21 | 24.31 | +1.77 | +14.34 | -- | -- |
| 2025/08/14 | 5.36 | +0.01 | +0.19 | 3,350 | 1,798.16 | 401 | 11.97 | 215.4 | 11.98 | 215.14 | 11.96 | -0.26 | -6.48 | -- | -- |
| 2025/08/13 | 5.35 | +0.05 | +0.94 | 4,527 | 2,420.98 | 766 | 16.92 | 409.16 | 16.9 | 409.17 | 16.9 | +0.01 | +0.14 | -- | -- |
| 2025/08/12 | 5.3 | +0 | +0 | 3,493 | 1,858.28 | 406 | 11.62 | 215.44 | 11.59 | 215.89 | 11.62 | +0.45 | +11.03 | -- | -- |
| 2025/08/11 | 5.3 | +0.01 | +0.19 | 2,718 | 1,438.7 | 538 | 19.8 | 284.93 | 19.8 | 284.26 | 19.76 | -0.67 | -12.42 | -- | -- |
| 2025/08/08 | 5.29 | -0.03 | -0.56 | 3,776 | 2,007.29 | 442 | 11.71 | 235.35 | 11.72 | 235.11 | 11.71 | -0.24 | -5.41 | -- | -- |
| 2025/08/07 | 5.32 | -0.08 | -1.48 | 5,390 | 2,886.94 | 527 | 9.78 | 282.13 | 9.77 | 283.15 | 9.81 | +1.01 | +19.24 | -- | -- |
| 2025/08/06 | 5.4 | +0.1 | +1.89 | 6,919 | 3,714.88 | 1,081 | 15.62 | 577.67 | 15.55 | 580.36 | 15.62 | +2.69 | +24.92 | -- | -- |
| 2025/08/05 | 5.3 | +0.04 | +0.76 | 4,002 | 2,115.11 | 947 | 23.66 | 500.89 | 23.68 | 500 | 23.64 | -0.89 | -9.42 | -- | -- |
| 2025/08/04 | 5.26 | +0.05 | +0.96 | 4,924 | 2,569.95 | 990 | 20.11 | 514.03 | 20 | 518.25 | 20.17 | +4.22 | +42.62 | -- | -- |
| 2025/08/01 | 5.21 | -0.03 | -0.57 | 5,555 | 2,901.16 | 1,447 | 26.05 | 754.1 | 25.99 | 756.48 | 26.08 | +2.38 | +16.48 | -- | -- |
| 2025/07/31 | 5.24 | -0.12 | -2.24 | 8,001 | 4,232.89 | 1,087 | 13.59 | 574.41 | 13.57 | 579.15 | 13.68 | +4.74 | +43.64 | -- | -- |
| 2025/07/30 | 5.36 | +0.27 | +5.3 | 20,651 | 11,050.01 | 8,077 | 39.11 | 4,297.84 | 38.89 | 4,334.74 | 39.23 | +36.9 | +45.68 | -- | -- |
| 2025/07/29 | 5.09 | +0.04 | +0.79 | 7,034 | 3,592.88 | 1,756 | 24.96 | 894.77 | 24.9 | 897.96 | 24.99 | +3.19 | +18.17 | -- | -- |
| 2025/07/28 | 5.05 | +0.02 | +0.4 | 2,339 | 1,180.44 | 329 | 14.07 | 165.86 | 14.05 | 166.02 | 14.06 | +0.16 | +4.86 | -- | -- |
| 2025/07/25 | 5.03 | +0.03 | +0.6 | 2,471 | 1,244.15 | 331 | 13.4 | 166.63 | 13.39 | 166.65 | 13.39 | +0.01 | +0.45 | -- | -- |
| 2025/07/24 | 5 | -0.04 | -0.79 | 3,021 | 1,514.76 | 381 | 12.61 | 191.11 | 12.62 | 191.29 | 12.63 | +0.18 | +4.67 | -- | -- |
| 2025/07/23 | 5.04 | +0.05 | +1 | 2,775 | 1,396.99 | 235 | 8.47 | 118.21 | 8.46 | 118.31 | 8.47 | +0.1 | +4.04 | -- | -- |
| 2025/07/22 | 4.99 | -0.03 | -0.6 | 3,606 | 1,802.68 | 402 | 11.15 | 201.08 | 11.15 | 201.05 | 11.15 | -0.03 | -0.72 | -- | -- |
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。
