2905
13.65
TWD+0.15 (1.11%)
2026.05.26收盤
三商－現股當沖
三商最新現股當沖狀況
整理三商最新(2026/04/24) 當沖狀況。整體成交張數為45張，佔整體市場成交張數的6.02%。當日現股當沖之總損益為+1,950元、每張平均損益則為+43元。
開盤價
13.5
收盤價
13.65
當日範圍
13.5 - 13.75
成交張數
368
開盤價(昨)
13.7
收盤價(昨)
13.5
昨日範圍
13.4 - 13.7
成交張數(昨)
700
成交金額
501.02萬
成交金額(昨)
942.78萬
52週範圍
12 - 17.1
發行股數
11億
市值
152億
現股當沖－歷史逐日資訊
開盤價
13.5
收盤價
13.65
成交張數
368
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 | 13.9 | -0.05 | -0.36 | 747 | 1,035.65 | 45 | 6.02 | 62.28 | 6.01 | 62.48 | 6.03 | +0.2 | +43.33 | 0 | 0 |
| 2026/04/23 | 13.95 | -0.3 | -2.11 | 952 | 1,335.05 | 82 | 8.61 | 115.11 | 8.62 | 115.25 | 8.63 | +0.14 | +17.68 | 0 | 0 |
| 2026/04/22 | 14.25 | -0.35 | -2.4 | 906 | 1,296.43 | 34 | 3.75 | 48.68 | 3.75 | 48.79 | 3.76 | +0.11 | +32.35 | 0 | 0 |
| 2026/04/21 | 14.6 | +0.15 | +1.04 | 1,249 | 1,815.88 | 253 | 20.25 | 366.43 | 20.18 | 368.11 | 20.27 | +1.68 | +66.4 | 0 | 0 |
| 2026/04/20 | 14.45 | -0.05 | -0.34 | 574 | 828.42 | 63 | 10.98 | 91.19 | 11.01 | 91.14 | 11 | -0.06 | -9.52 | 0 | 0 |
| 2026/04/17 | 14.5 | -0.1 | -0.68 | 1,110 | 1,601.88 | 92 | 8.29 | 133.35 | 8.32 | 133.04 | 8.31 | -0.32 | -34.24 | 0 | 0 |
| 2026/04/16 | 14.6 | -0.1 | -0.68 | 1,391 | 2,052.04 | 110 | 7.91 | 161.95 | 7.89 | 162.01 | 7.9 | +0.07 | +5.91 | 0 | 0 |
| 2026/04/15 | 14.7 | +0.05 | +0.34 | 471 | 691.76 | 54 | 11.47 | 79.46 | 11.49 | 79.38 | 11.48 | -0.08 | -14.81 | 0 | 0 |
| 2026/04/14 | 14.65 | +0.25 | +1.74 | 1,003 | 1,465.56 | 53 | 5.28 | 77.36 | 5.28 | 77.43 | 5.28 | +0.07 | +12.26 | 0 | 0 |
| 2026/04/13 | 14.4 | -0.25 | -1.71 | 1,174 | 1,689.78 | 76 | 6.47 | 109.77 | 6.5 | 109.52 | 6.48 | -0.25 | -32.89 | 0 | 0 |
| 2026/04/10 | 14.65 | +0 | +0 | 402 | 590.71 | 54 | 13.42 | 79.55 | 13.47 | 79.58 | 13.47 | +0.04 | +6.48 | 0 | 0 |
| 2026/04/09 | 14.65 | -0.05 | -0.34 | 495 | 728.48 | 57 | 11.51 | 84.05 | 11.54 | 84.14 | 11.55 | +0.1 | +17.54 | 0 | 0 |
| 2026/04/08 | 14.7 | +0.2 | +1.38 | 541 | 795.26 | 43 | 7.96 | 63.2 | 7.95 | 63.21 | 7.95 | +0.01 | +1.16 | 0 | 0 |
| 2026/04/07 | 14.5 | +0.1 | +0.69 | 481 | 692.4 | 99 | 20.6 | 142.73 | 20.61 | 142.25 | 20.55 | -0.47 | -47.98 | 0 | 0 |
| 2026/04/02 | 14.4 | -0.15 | -1.03 | 311 | 449.84 | 52 | 16.73 | 75.34 | 16.75 | 75.38 | 16.76 | +0.04 | +7.69 | 0 | 0 |
| 2026/04/01 | 14.55 | +0.15 | +1.04 | 519 | 754.55 | 109 | 21 | 158.06 | 20.95 | 158.69 | 21.03 | +0.64 | +58.26 | 0 | 0 |
| 2026/03/31 | 14.4 | -0.15 | -1.03 | 409 | 592.11 | 77 | 18.82 | 111.29 | 18.8 | 111.38 | 18.81 | +0.09 | +11.04 | 0 | 0 |
| 2026/03/30 | 14.55 | +0.1 | +0.69 | 600 | 871.8 | 149 | 24.83 | 215.16 | 24.68 | 215.46 | 24.71 | +0.3 | +20.13 | 0 | 0 |
| 2026/03/27 | 14.45 | -0.05 | -0.34 | 547 | 787.97 | 113 | 20.67 | 162.99 | 20.68 | 162.84 | 20.67 | -0.15 | -13.72 | 0 | 0 |
| 2026/03/26 | 14.5 | -0.05 | -0.34 | 477 | 690.49 | 169 | 35.44 | 244.82 | 35.46 | 245.07 | 35.49 | +0.24 | +14.5 | 0 | 0 |
| 2026/03/25 | 14.55 | +0.5 | +3.56 | 941 | 1,355.41 | 307 | 32.62 | 442.4 | 32.64 | 440.29 | 32.48 | -2.11 | -68.73 | 0 | 0 |
| 2026/03/24 | 14.05 | +0.15 | +1.08 | 458 | 639.13 | 128 | 27.98 | 178.47 | 27.92 | 178.97 | 28 | +0.51 | +39.84 | 0 | 0 |
| 2026/03/23 | 13.9 | -0.25 | -1.77 | 1,482 | 2,045.14 | 278 | 18.76 | 383.26 | 18.74 | 385.23 | 18.84 | +1.96 | +70.5 | 0 | 0 |
| 2026/03/20 | 14.15 | -0.05 | -0.35 | 842 | 1,194.38 | 156 | 18.54 | 221.65 | 18.56 | 221.5 | 18.55 | -0.14 | -9.29 | 0 | 0 |
| 2026/03/19 | 14.2 | -0.4 | -2.74 | 1,556 | 2,224.05 | 121 | 7.78 | 173.11 | 7.78 | 173.41 | 7.8 | +0.3 | +24.79 | 0 | 0 |
| 2026/03/18 | 14.6 | -0.15 | -1.02 | 1,177 | 1,723.79 | 92 | 7.81 | 135.51 | 7.86 | 135.12 | 7.84 | -0.4 | -43.48 | 0 | 0 |
| 2026/03/17 | 14.75 | -0.1 | -0.67 | 1,205 | 1,781.3 | 140 | 11.62 | 207.19 | 11.63 | 207.59 | 11.65 | +0.41 | +28.93 | 0 | 0 |
| 2026/03/16 | 14.85 | -0.8 | -5.11 | 2,853 | 4,275.85 | 191 | 6.69 | 286.94 | 6.71 | 288.19 | 6.74 | +1.25 | +65.45 | 0 | 0 |
| 2026/03/13 | 15.65 | +0.15 | +0.97 | 592 | 919.28 | 135 | 22.82 | 209.7 | 22.81 | 209.72 | 22.81 | +0.03 | +1.85 | 0 | 0 |
| 2026/03/12 | 15.5 | -0.2 | -1.27 | 548 | 851.03 | 85 | 15.5 | 132.03 | 15.51 | 132.24 | 15.54 | +0.2 | +24.12 | 0 | 0 |
| 2026/03/11 | 15.7 | +0.1 | +0.64 | 487 | 762.07 | 74 | 15.21 | 115.89 | 15.21 | 116.16 | 15.24 | +0.27 | +35.81 | 0 | 0 |
| 2026/03/10 | 15.6 | +0.35 | +2.3 | 598 | 931.19 | 117 | 19.55 | 181.91 | 19.54 | 182.53 | 19.6 | +0.61 | +52.56 | 0 | 0 |
| 2026/03/09 | 15.25 | -0.4 | -2.56 | 1,412 | 2,136.15 | 384 | 27.2 | 577.45 | 27.03 | 583.66 | 27.32 | +6.21 | +161.85 | 0 | 0 |
| 2026/03/06 | 15.65 | -0.2 | -1.26 | 755 | 1,180.5 | 99 | 13.11 | 154.76 | 13.11 | 155.16 | 13.14 | +0.41 | +40.91 | 0 | 0 |
| 2026/03/05 | 15.85 | +0.4 | +2.59 | 717 | 1,131.39 | 124 | 17.29 | 195.37 | 17.27 | 195.83 | 17.31 | +0.46 | +37.1 | 0 | 0 |
| 2026/03/04 | 15.45 | -0.55 | -3.44 | 1,329 | 2,067.08 | 299 | 22.5 | 464.7 | 22.48 | 466.62 | 22.57 | +1.92 | +64.05 | 0 | 0 |
| 2026/03/03 | 16 | -0.2 | -1.23 | 905 | 1,448.35 | 231 | 25.51 | 368.94 | 25.47 | 370.1 | 25.55 | +1.16 | +50.22 | 0 | 0 |
| 2026/03/02 | 16.2 | -0.3 | -1.82 | 1,320 | 2,148.81 | 226 | 17.11 | 369.71 | 17.21 | 368.25 | 17.14 | -1.46 | -64.6 | 0 | 0 |
| 2026/02/26 | 16.5 | +0.4 | +2.48 | 1,703 | 2,794.75 | 91 | 5.34 | 148.97 | 5.33 | 149.97 | 5.37 | +0.99 | +108.79 | 0 | 0 |
| 2026/02/25 | 16.1 | +0.1 | +0.63 | 1,309 | 2,097.73 | 191 | 14.59 | 306.06 | 14.59 | 305.09 | 14.54 | -0.97 | -50.79 | 0 | 0 |
| 2026/02/24 | 16 | +0.05 | +0.31 | 1,075 | 1,715.31 | 115 | 10.7 | 183.57 | 10.7 | 183.41 | 10.69 | -0.15 | -13.48 | 0 | 0 |
| 2026/02/23 | 15.95 | +0.35 | +2.24 | 1,997 | 3,202.01 | 454 | 22.73 | 726.36 | 22.68 | 726.46 | 22.69 | +0.1 | +2.09 | 0 | 0 |
| 2026/02/11 | 15.6 | +0.1 | +0.65 | 1,011 | 1,567.85 | 429 | 42.45 | 664.66 | 42.39 | 665.75 | 42.46 | +1.08 | +25.29 | 0 | 0 |
| 2026/02/10 | 15.5 | +0.15 | +0.98 | 626 | 967.03 | 185 | 29.55 | 285.53 | 29.53 | 284.77 | 29.45 | -0.76 | -40.81 | 0 | 0 |
| 2026/02/09 | 15.35 | +0.05 | +0.33 | 693 | 1,072.33 | 71 | 10.25 | 109.55 | 10.22 | 109.68 | 10.23 | +0.14 | +19.01 | 0 | 0 |
| 2026/02/06 | 15.3 | -0.1 | -0.65 | 631 | 963.87 | 149 | 23.6 | 226.41 | 23.49 | 227.34 | 23.59 | +0.93 | +62.42 | 0 | 0 |
| 2026/02/05 | 15.4 | +0.1 | +0.65 | 804 | 1,239.46 | 101 | 12.57 | 155.18 | 12.52 | 155.93 | 12.58 | +0.75 | +74.26 | 0 | 0 |
| 2026/02/04 | 15.3 | +0.1 | +0.66 | 547 | 833.96 | 66 | 12.06 | 100.43 | 12.04 | 100.69 | 12.07 | +0.27 | +40.15 | 0 | 0 |
| 2026/02/03 | 15.2 | -0.05 | -0.33 | 497 | 753.66 | 121 | 24.32 | 183.49 | 24.35 | 183.64 | 24.37 | +0.15 | +12.4 | 0 | 0 |
| 2026/02/02 | 15.25 | +0.25 | +1.67 | 797 | 1,196.04 | 214 | 26.84 | 320.25 | 26.78 | 321.69 | 26.9 | +1.45 | +67.76 | 0 | 0 |
| 2026/01/30 | 15 | -0.4 | -2.6 | 953 | 1,444.33 | 137 | 14.38 | 207.16 | 14.34 | 208 | 14.4 | +0.83 | +60.95 | 0 | 0 |
| 2026/01/29 | 15.4 | -0.05 | -0.32 | 611 | 940.22 | 152 | 24.87 | 233.72 | 24.86 | 234.05 | 24.89 | +0.33 | +21.71 | 0 | 0 |
| 2026/01/28 | 15.45 | -0.15 | -0.96 | 1,258 | 1,939.35 | 128 | 10.17 | 197.5 | 10.18 | 198.18 | 10.22 | +0.68 | +53.12 | 0 | 0 |
| 2026/01/27 | 15.6 | -0.35 | -2.19 | 1,045 | 1,640.14 | 62 | 5.93 | 97.44 | 5.94 | 97.71 | 5.96 | +0.28 | +44.35 | 0 | 0 |
| 2026/01/26 | 15.95 | +0.45 | +2.9 | 1,154 | 1,836.5 | 148 | 12.83 | 235.03 | 12.8 | 235.5 | 12.82 | +0.47 | +32.09 | 1 | 0.09 |
| 2026/01/23 | 15.5 | +0.05 | +0.32 | 788 | 1,230.57 | 105 | 13.33 | 163.75 | 13.31 | 163.91 | 13.32 | +0.17 | +15.71 | 0 | 0 |
| 2026/01/22 | 15.45 | +0.05 | +0.32 | 825 | 1,277.08 | 74 | 8.97 | 114.37 | 8.96 | 114.69 | 8.98 | +0.33 | +43.92 | 0 | 0 |
| 2026/01/21 | 15.4 | -0.3 | -1.91 | 1,720 | 2,655.89 | 140 | 8.14 | 215.84 | 8.13 | 217.5 | 8.19 | +1.67 | +118.93 | 0 | 0 |
| 2026/01/20 | 15.7 | -0.05 | -0.32 | 434 | 681.11 | 86 | 19.83 | 134.91 | 19.81 | 134.87 | 19.8 | -0.04 | -5.23 | 0 | 0 |
| 2026/01/19 | 15.75 | -0.05 | -0.32 | 920 | 1,448.97 | 174 | 18.91 | 273.38 | 18.87 | 274.2 | 18.92 | +0.81 | +46.84 | 0 | 0 |
| 2026/01/16 | 15.8 | -0.05 | -0.32 | 925 | 1,471.81 | 241 | 26.05 | 384.8 | 26.14 | 382.25 | 25.97 | -2.55 | -105.81 | 0 | 0 |
| 2026/01/15 | 15.85 | +0.1 | +0.63 | 631 | 997.49 | 122 | 19.35 | 193.04 | 19.35 | 193.11 | 19.36 | +0.07 | +5.74 | 0 | 0 |
| 2026/01/14 | 15.75 | -0.2 | -1.25 | 1,486 | 2,355.25 | 242 | 16.28 | 383.68 | 16.29 | 383.69 | 16.29 | +0.01 | +0.62 | 0 | 0 |
| 2026/01/13 | 15.95 | -0.05 | -0.31 | 616 | 985.87 | 101 | 16.39 | 161.51 | 16.38 | 161.5 | 16.38 | -0.01 | -1.49 | 0 | 0 |
| 2026/01/12 | 16 | +0.3 | +1.91 | 921 | 1,469.33 | 92 | 9.99 | 145.74 | 9.92 | 147.28 | 10.02 | +1.54 | +167.39 | 0 | 0 |
| 2026/01/09 | 15.7 | +0 | +0 | 328 | 515.29 | 45 | 13.73 | 70.86 | 13.75 | 70.96 | 13.77 | +0.1 | +22.22 | 0 | 0 |
| 2026/01/08 | 15.7 | +0 | +0 | 475 | 748.19 | 67 | 14.11 | 105.63 | 14.12 | 105.53 | 14.11 | -0.1 | -14.18 | 0 | 0 |
| 2026/01/07 | 15.7 | +0.05 | +0.32 | 470 | 739.58 | 70 | 14.89 | 109.92 | 14.86 | 110.47 | 14.94 | +0.54 | +77.14 | 0 | 0 |
| 2026/01/06 | 15.65 | +0.05 | +0.32 | 428 | 671.24 | 58 | 13.54 | 90.82 | 13.53 | 90.92 | 13.54 | +0.1 | +16.38 | 0 | 0 |
| 2026/01/05 | 15.6 | -0.15 | -0.95 | 551 | 863.76 | 69 | 12.52 | 108.4 | 12.55 | 108.44 | 12.56 | +0.04 | +6.52 | 0 | 0 |
| 2026/01/02 | 15.75 | -0.1 | -0.63 | 528 | 831.24 | 66 | 12.5 | 103.86 | 12.49 | 104.31 | 12.55 | +0.46 | +68.94 | -- | -- |
| 2025/12/31 | 15.85 | +0.1 | +0.63 | 475 | 751.88 | 38 | 8 | 60.23 | 8.01 | 60.15 | 8 | -0.08 | -21.05 | -- | -- |
| 2025/12/30 | 15.75 | +0 | +0 | 978 | 1,541.07 | 152 | 15.55 | 239.05 | 15.51 | 240.13 | 15.58 | +1.08 | +71.05 | -- | -- |
| 2025/12/29 | 15.75 | -0.15 | -0.94 | 830 | 1,318.77 | 69 | 8.31 | 110.03 | 8.34 | 109.87 | 8.33 | -0.16 | -23.19 | -- | -- |
| 2025/12/26 | 15.9 | -0.1 | -0.62 | 833 | 1,321.1 | 78 | 9.36 | 123.72 | 9.36 | 123.88 | 9.38 | +0.15 | +19.87 | -- | -- |
| 2025/12/19 | 16.45 | +0 | +0 | 663 | 1,089.73 | 86 | 12.97 | 141.42 | 12.98 | 141.51 | 12.99 | +0.09 | +10.47 | -- | -- |
| 2025/12/18 | 16.45 | -0.35 | -2.08 | 1,416 | 2,346.71 | 47 | 3.32 | 77.86 | 3.32 | 78.52 | 3.35 | +0.66 | +139.36 | -- | -- |
| 2025/12/17 | 16.8 | +0.1 | +0.6 | 1,491 | 2,517.92 | 215 | 14.42 | 362.12 | 14.38 | 363.25 | 14.43 | +1.13 | +52.56 | -- | -- |
| 2025/12/16 | 16.7 | +0 | +0 | 792 | 1,314.72 | 146 | 18.42 | 242.13 | 18.42 | 241.98 | 18.41 | -0.15 | -10.27 | -- | -- |
| 2025/12/15 | 16.7 | +0.1 | +0.6 | 528 | 880.18 | 141 | 26.68 | 234.63 | 26.66 | 234.81 | 26.68 | +0.18 | +13.12 | -- | -- |
| 2025/11/26 | 16.2 | +0.8 | +5.19 | 3,284 | 5,269.19 | 331 | 9.96 | 519.25 | 9.85 | 524.9 | 9.96 | +5.66 | +170.85 | -- | -- |
| 2025/11/25 | 15.4 | +0.45 | +3.01 | 2,683 | 4,140.72 | 779 | 29.03 | 1,199.06 | 28.96 | 1,204.35 | 29.09 | +5.29 | +67.97 | -- | -- |
| 2025/11/24 | 14.95 | +0.35 | +2.4 | 10,910 | 16,319.11 | 406 | 3.72 | 606.59 | 3.72 | 608.58 | 3.73 | +1.99 | +49.01 | -- | -- |
| 2025/11/21 | 14.6 | -0.1 | -0.68 | 1,570 | 2,305.43 | 284 | 18.09 | 417.02 | 18.09 | 417.51 | 18.11 | +0.49 | +17.25 | -- | -- |
| 2025/11/20 | 14.7 | +0 | +0 | 1,087 | 1,599.55 | 135 | 12.42 | 198.45 | 12.41 | 198.71 | 12.42 | +0.26 | +18.89 | -- | -- |
| 2025/11/19 | 14.7 | +0.2 | +1.38 | 1,248 | 1,821.47 | 221 | 17.71 | 322.51 | 17.71 | 323.25 | 17.75 | +0.73 | +33.26 | -- | -- |
| 2025/11/18 | 14.5 | +0.1 | +0.69 | 1,400 | 2,010.15 | 395 | 28.21 | 565.74 | 28.14 | 567.37 | 28.23 | +1.63 | +41.27 | -- | -- |
| 2025/11/17 | 14.4 | -0.1 | -0.69 | 3,632 | 5,316.98 | 542 | 14.92 | 790.75 | 14.87 | 793.36 | 14.92 | +2.62 | +48.25 | -- | -- |
| 2025/11/14 | 14.5 | +0.15 | +1.05 | 1,170 | 1,680.99 | 189 | 16.15 | 271.04 | 16.12 | 271.37 | 16.14 | +0.33 | +17.46 | -- | -- |
| 2025/11/13 | 14.35 | +0.15 | +1.06 | 1,816 | 2,583.38 | 251 | 13.82 | 356.11 | 13.78 | 357.94 | 13.86 | +1.83 | +73.11 | -- | -- |
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。
