2719
41.15
TWD+0.05 (0.12%)
2025.07.17收盤
燦星旅－現股當沖
燦星旅最新現股當沖狀況
整理燦星旅最新(2025/07/16) 當沖狀況。整體成交張數為11張，佔整體市場成交張數的20.75%。當日現股當沖之總損益為-2,700元、每張平均損益則為-245元。
開盤價
41.5
收盤價
41.15
當日範圍
41.1 - 41.5
成交張數
19
開盤價(昨)
42.15
收盤價(昨)
41.1
昨日範圍
41.1 - 42.15
成交張數(昨)
53
成交金額
78.32萬
成交金額(昨)
220.71萬
52週範圍
26.95 - 59.9
發行股數
6897萬
市值
28億
現股當沖－歷史逐日資訊
開盤價
41.5
收盤價
41.15
成交張數
19
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(%) | ||||||
| 2025/07/17 | 41.15 | +0.05 | +0.12 | 19 | 78.32 | 4 | 21.05 | 16.48 | 21.04 | 16.53 | 21.11 | +0.05 | +125 | 0 | 0 |
| 2025/07/16 | 41.1 | -0.8 | -1.91 | 53 | 220.71 | 11 | 20.75 | 45.98 | 20.84 | 45.72 | 20.71 | -0.27 | -245.45 | 0 | 0 |
| 2025/07/15 | 41.9 | -1.45 | -3.34 | 119 | 503.43 | 36 | 30.25 | 152.89 | 30.37 | 152.27 | 30.25 | -0.62 | -172.22 | 0 | 0 |
| 2025/07/14 | 43.35 | +2.65 | +6.51 | 359 | 1,536.55 | 199 | 55.43 | 848.46 | 55.22 | 851.58 | 55.42 | +3.12 | +156.53 | 0 | 0 |
| 2025/07/11 | 40.7 | +0.2 | +0.49 | 28 | 114.39 | 10 | 35.71 | 40.97 | 35.81 | 40.94 | 35.79 | -0.03 | -30 | 0 | 0 |
| 2025/07/10 | 40.5 | -0.6 | -1.46 | 29 | 118.05 | 5 | 17.24 | 20.3 | 17.19 | 20.36 | 17.24 | +0.06 | +120 | 0 | 0 |
| 2025/07/09 | 41.1 | -0.75 | -1.79 | 45 | 185.15 | 13 | 28.89 | 53.51 | 28.9 | 53.73 | 29.02 | +0.22 | +169.23 | 0 | 0 |
| 2025/07/08 | 41.85 | +0.2 | +0.48 | 41 | 170 | 17 | 41.46 | 70.45 | 41.44 | 70.7 | 41.59 | +0.24 | +144.12 | 0 | 0 |
| 2025/07/07 | 41.65 | -0.45 | -1.07 | 129 | 550.58 | 86 | 66.67 | 367.88 | 66.82 | 366.75 | 66.61 | -1.14 | -131.98 | 0 | 0 |
| 2025/07/04 | 42.1 | -0.9 | -2.09 | 104 | 441.82 | 37 | 35.58 | 157.74 | 35.7 | 157.53 | 35.66 | -0.2 | -54.05 | 1 | 0.96 |
| 2025/07/03 | 43 | -0.65 | -1.49 | 168 | 731.06 | 76 | 45.24 | 332.14 | 45.43 | 331.01 | 45.28 | -1.12 | -148.03 | 0 | 0 |
| 2025/07/02 | 43.65 | +0.95 | +2.22 | 366 | 1,606.48 | 257 | 70.22 | 1,128.62 | 70.25 | 1,125.6 | 70.07 | -3.02 | -117.7 | 3 | 0.82 |
| 2025/07/01 | 42.7 | -0.05 | -0.12 | 147 | 631.46 | 70 | 47.62 | 300.47 | 47.58 | 301.4 | 47.73 | +0.94 | +133.57 | 0 | 0 |
| 2025/06/30 | 42.75 | +0 | +0 | 272 | 1,182.43 | 141 | 51.84 | 613.96 | 51.92 | 613.83 | 51.91 | -0.12 | -8.87 | 2 | 0.74 |
| 2025/06/27 | 42.75 | +0.75 | +1.79 | 705 | 3,120.68 | 462 | 65.53 | 2,045.62 | 65.55 | 2,043.41 | 65.48 | -2.21 | -47.84 | 2 | 0.28 |
| 2025/06/26 | 42 | +1.2 | +2.94 | 181 | 760.45 | 78 | 43.09 | 327.57 | 43.08 | 327.71 | 43.1 | +0.14 | +17.95 | 0 | 0 |
| 2025/06/25 | 40.8 | +0.2 | +0.49 | 61 | 253.37 | 35 | 57.38 | 145.62 | 57.47 | 144.93 | 57.2 | -0.69 | -195.71 | 1 | 1.64 |
| 2025/06/24 | 40.6 | +0.95 | +2.4 | 85 | 349.82 | 36 | 42.35 | 148.31 | 42.4 | 148.26 | 42.38 | -0.05 | -13.89 | 0 | 0 |
| 2025/06/23 | 39.65 | -0.7 | -1.73 | 26 | 103.31 | 1 | 3.85 | 3.96 | 3.83 | 4.02 | 3.89 | +0.07 | +650 | 0 | 0 |
| 2025/06/20 | 40.35 | -0.6 | -1.47 | 71 | 285.75 | 20 | 28.17 | 80.52 | 28.18 | 81.14 | 28.4 | +0.62 | +312.5 | 0 | 0 |
| 2025/06/19 | 40.95 | -1.25 | -2.96 | 73 | 299.06 | 6 | 8.22 | 24.62 | 8.23 | 24.66 | 8.25 | +0.04 | +66.67 | 0 | 0 |
| 2025/06/18 | 42.2 | +0 | +0 | 33 | 139.46 | 12 | 36.36 | 50.81 | 36.44 | 50.74 | 36.38 | -0.07 | -62.5 | 0 | 0 |
| 2025/06/17 | 42.2 | -1.15 | -2.65 | 87 | 367.58 | 17 | 19.54 | 71.98 | 19.58 | 72.48 | 19.72 | +0.49 | +291.18 | 0 | 0 |
| 2025/06/16 | 43.35 | -0.95 | -2.14 | 90 | 388.89 | 14 | 15.56 | 60.87 | 15.65 | 60.87 | 15.65 | +0.01 | +3.57 | 0 | 0 |
| 2025/06/13 | 44.3 | -0.7 | -1.56 | 263 | 1,189.88 | 157 | 59.7 | 712.21 | 59.86 | 710.89 | 59.75 | -1.31 | -83.44 | 2 | 0.76 |
| 2025/06/12 | 45 | +0.35 | +0.78 | 207 | 932.11 | 120 | 57.97 | 541.2 | 58.06 | 540.91 | 58.03 | -0.29 | -24.17 | 1 | 0.48 |
| 2025/06/11 | 44.65 | -0.3 | -0.67 | 488 | 2,254.28 | 284 | 58.2 | 1,311.88 | 58.2 | 1,312.66 | 58.23 | +0.79 | +27.64 | 3 | 0.61 |
| 2025/06/10 | 44.95 | -0.15 | -0.33 | 444 | 1,990.8 | 278 | 62.61 | 1,247.21 | 62.65 | 1,247.81 | 62.68 | +0.59 | +21.4 | 0 | 0 |
| 2025/06/09 | 45.1 | +4.1 | +10 | 519 | 2,320.8 | 211 | 40.66 | 939.6 | 40.49 | 945.63 | 40.75 | +6.04 | +286.02 | 2 | 0.39 |
| 2025/06/06 | 41 | -0.6 | -1.44 | 58 | 238.06 | 15 | 25.86 | 61.38 | 25.78 | 61.87 | 25.99 | +0.48 | +323.33 | 1 | 1.72 |
| 2025/06/05 | 41.6 | -0.7 | -1.65 | 38 | 159.33 | 9 | 23.68 | 37.7 | 23.66 | 37.79 | 23.72 | +0.1 | +105.56 | 0 | 0 |
| 2025/06/04 | 42.3 | +0 | +0 | 62 | 265.11 | 13 | 20.97 | 55.45 | 20.92 | 55.97 | 21.11 | +0.52 | +400 | 0 | 0 |
| 2025/06/03 | 42.3 | -0.45 | -1.05 | 63 | 268.37 | 22 | 34.92 | 93.88 | 34.98 | 93.47 | 34.83 | -0.41 | -186.36 | 0 | 0 |
| 2025/06/02 | 42.75 | -2.55 | -5.63 | 145 | 637.09 | 64 | 44.14 | 284.78 | 44.7 | 280.8 | 44.08 | -3.98 | -621.88 | 0 | 0 |
| 2025/05/29 | 45.3 | -0.5 | -1.09 | 85 | 385.57 | 20 | 23.53 | 91.19 | 23.65 | 91.17 | 23.65 | -0.01 | -7.5 | 1 | 1.18 |
| 2025/05/28 | 45.8 | -0.65 | -1.4 | 323 | 1,498.9 | 193 | 59.75 | 896.57 | 59.81 | 895.7 | 59.76 | -0.87 | -45.08 | 6 | 1.86 |
| 2025/05/27 | 46.45 | +0.8 | +1.75 | 231 | 1,049.7 | 120 | 51.95 | 545.41 | 51.96 | 546.43 | 52.06 | +1.01 | +84.58 | 1 | 0.43 |
| 2025/05/26 | 45.65 | -2.4 | -4.99 | 447 | 2,118.53 | 217 | 48.55 | 1,041.1 | 49.14 | 1,029.43 | 48.59 | -11.66 | -537.33 | 2 | 0.45 |
| 2025/05/23 | 48.05 | -0.15 | -0.31 | 591 | 2,870.68 | 359 | 60.74 | 1,745.95 | 60.82 | 1,744.04 | 60.75 | -1.91 | -53.2 | 0 | 0 |
| 2025/05/22 | 48.2 | +0.5 | +1.05 | 1,915 | 9,561.55 | 1,385 | 72.32 | 6,923.27 | 72.41 | 6,906.94 | 72.24 | -16.33 | -117.91 | 4 | 0.21 |
| 2025/05/21 | 47.7 | -0.3 | -0.62 | 1,314 | 6,472.94 | 929 | 70.7 | 4,577.31 | 70.71 | 4,575.01 | 70.68 | -2.3 | -24.76 | 1 | 0.08 |
| 2025/05/20 | 48 | +2.9 | +6.43 | 295 | 1,371.56 | 161 | 54.58 | 746.86 | 54.45 | 749.7 | 54.66 | +2.84 | +176.4 | 2 | 0.68 |
| 2025/05/19 | 45.1 | -4 | -8.15 | 858 | 4,050.65 | 427 | 49.77 | 2,024.91 | 49.99 | 2,015.82 | 49.77 | -9.1 | -213 | 4 | 0.47 |
| 2025/05/16 | 49.1 | +3.15 | +6.86 | 2,378 | 11,818.88 | 1,605 | 67.49 | 7,967.73 | 67.42 | 7,989.73 | 67.6 | +22 | +137.1 | 10 | 0.42 |
| 2025/05/15 | 45.95 | +4.15 | +9.93 | 725 | 3,257.36 | 366 | 50.48 | 1,624.37 | 49.87 | 1,636.1 | 50.23 | +11.73 | +320.49 | 1 | 0.14 |
| 2025/05/14 | 41.8 | -0.8 | -1.88 | 237 | 1,026.56 | 108 | 45.57 | 470.2 | 45.8 | 468.01 | 45.59 | -2.19 | -202.78 | 0 | 0 |
| 2025/05/13 | 42.6 | -1.4 | -3.18 | 393 | 1,711.51 | 186 | 47.33 | 806.87 | 47.14 | 809.66 | 47.31 | +2.79 | +150.27 | 0 | 0 |
| 2025/05/12 | 44 | -1.45 | -3.19 | 1,617 | 7,364.18 | 1,127 | 69.7 | 5,124.41 | 69.59 | 5,125.52 | 69.6 | +1.11 | +9.85 | 0 | 0 |
| 2025/05/09 | 45.45 | +4.1 | +9.92 | 1,541 | 6,677.98 | 920 | 59.7 | 3,919.42 | 58.69 | 3,982.68 | 59.64 | +63.26 | +687.55 | 4 | 0.26 |
| 2025/05/08 | 41.35 | +3.75 | +9.97 | 445 | 1,802.44 | 162 | 36.4 | 642.15 | 35.63 | 657.22 | 36.46 | +15.06 | +929.94 | 2 | 0.45 |
| 2025/05/07 | 37.6 | -2.55 | -6.35 | 526 | 2,102.54 | 244 | 46.39 | 979.71 | 46.6 | 969.7 | 46.12 | -10.01 | -410.25 | 0 | 0 |
| 2025/05/06 | 40.15 | +3.65 | +10 | 313 | 1,256.35 | 107 | 34.19 | 429.3 | 34.17 | 429.34 | 34.17 | +0.04 | +4.21 | 0 | 0 |
| 2025/05/05 | 36.5 | +3.3 | +9.94 | 160 | 582.7 | 62 | 38.75 | 225.29 | 38.66 | 225.99 | 38.78 | +0.69 | +112.1 | 0 | 0 |
| 2025/05/02 | 33.2 | -0.4 | -1.19 | 14 | 46.83 | 4 | 28.57 | 13.38 | 28.57 | 13.51 | 28.84 | +0.12 | +312.5 | 0 | 0 |
| 2025/04/30 | 33.6 | +0.75 | +2.28 | 58 | 195.35 | 28 | 48.28 | 94.27 | 48.26 | 94.39 | 48.32 | +0.12 | +42.86 | 0 | 0 |
| 2025/04/29 | 32.85 | +0.05 | +0.15 | 30 | 98.2 | 10 | 33.33 | 32.77 | 33.37 | 32.75 | 33.35 | -0.03 | -25 | 4 | 13.33 |
| 2025/04/28 | 32.8 | +0.35 | +1.08 | 53 | 174.17 | 25 | 47.17 | 81.98 | 47.07 | 82.62 | 47.44 | +0.64 | +256 | 2 | 3.77 |
| 2025/04/25 | 32.45 | +0.25 | +0.78 | 32 | 104.36 | 13 | 40.62 | 42.67 | 40.89 | 43.06 | 41.26 | +0.39 | +300 | 0 | 0 |
| 2025/04/24 | 32.2 | +0.75 | +2.38 | 40 | 126.77 | 9 | 22.5 | 28.45 | 22.44 | 28.47 | 22.46 | +0.02 | +22.22 | 1 | 2.5 |
| 2025/04/23 | 31.45 | +0.75 | +2.44 | 14 | 43.84 | 3 | 21.43 | 9.38 | 21.38 | 9.38 | 21.41 | +0.01 | +33.33 | 0 | 0 |
| 2025/04/22 | 30.7 | +0.55 | +1.82 | 8 | 24.34 | 2 | 25 | 6.09 | 25.02 | 6.19 | 25.43 | +0.1 | +500 | 0 | 0 |
| 2025/04/21 | 30.15 | -1.2 | -3.83 | 2 | 6.13 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/18 | 31.35 | +0.05 | -2.03 | 34 | 105.33 | 9 | 26.47 | 27.73 | 26.33 | 28.3 | 26.87 | +0.57 | +638.89 | 0 | 0 |
| 2025/04/17 | -- | -- | -- | -- | -- | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/16 | 32 | +0 | +0 | 5 | 15.96 | 1 | 20 | 3.16 | 19.8 | 3.2 | 20.05 | +0.04 | +400 | 0 | 0 |
| 2025/04/15 | 32 | +1.4 | +4.58 | 23 | 73.33 | 5 | 21.74 | 15.96 | 21.76 | 15.96 | 21.76 | +0 | +0 | 0 | 0 |
| 2025/04/14 | 30.6 | -0.3 | -0.97 | 30 | 94.19 | 8 | 26.67 | 24.8 | 26.34 | 25.54 | 27.12 | +0.73 | +918.75 | 0 | 0 |
| 2025/04/11 | 30.9 | +1.3 | +4.39 | 72 | 219.16 | 7 | 9.72 | 21.3 | 9.72 | 21.32 | 9.73 | +0.01 | +14.29 | 0 | 0 |
| 2025/04/10 | 29.6 | +2.65 | +9.83 | 19 | 56.24 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 26.95 | -2.95 | -9.87 | 109 | 294.36 | 20 | 18.35 | 54.02 | 18.35 | 54.3 | 18.45 | +0.28 | +137.5 | 0 | 0 |
| 2025/04/08 | 29.9 | -3.3 | -9.94 | 125 | 374.26 | 17 | 13.6 | 51.1 | 13.65 | 51.01 | 13.63 | -0.1 | -55.88 | 0 | 0 |
| 2025/04/07 | 33.2 | -3.65 | -9.91 | 23 | 74.92 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 36.85 | +1.05 | +2.93 | 33 | 120.95 | 3 | 9.09 | 10.91 | 9.02 | 10.98 | 9.08 | +0.07 | +233.33 | 0 | 0 |
| 2025/04/01 | 35.8 | +0.2 | +0.56 | 19 | 69.11 | 4 | 20.7 | 14.18 | 20.51 | 14.4 | 20.84 | +0.23 | +562.5 | 0 | 0 |
| 2025/03/31 | 35.6 | -3.45 | -8.83 | 84 | 302.11 | 19 | 22.75 | 68.42 | 22.65 | 68.88 | 22.8 | +0.45 | +236.84 | 0 | 0 |
| 2025/03/28 | 39.05 | -0.95 | -2.38 | 31 | 123.8 | 2 | 6.36 | 7.86 | 6.35 | 7.89 | 6.38 | +0.04 | +175 | 0 | 0 |
| 2025/03/27 | 40 | -0.2 | -0.5 | 47 | 186.96 | 2 | 4.29 | 8 | 4.28 | 8.01 | 4.28 | +0.01 | +50 | 0 | 0 |
| 2025/03/26 | 40.2 | -1.05 | -2.55 | 10 | 41.36 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/25 | 41.25 | +0.25 | +0.61 | 10 | 41.45 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/24 | 41 | +0 | +0 | 19 | 78.53 | 1 | 5.21 | 4.08 | 5.2 | 4.08 | 5.2 | +0 | +0 | 0 | 0 |
| 2025/03/21 | 41 | -0.85 | -2.03 | 18 | 74.4 | 1 | 5.53 | 4.12 | 5.54 | 4.1 | 5.51 | -0.02 | -200 | 0 | 0 |
| 2025/03/20 | 41.85 | +1.05 | +2.57 | 24 | 100.3 | 3 | 12.48 | 12.4 | 12.36 | 12.52 | 12.48 | +0.12 | +400 | 0 | 0 |
| 2025/03/19 | 40.8 | +0 | +0 | 2 | 8.17 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/18 | 40.8 | -0.45 | -1.09 | 56 | 228.14 | 9 | 16.06 | 36.44 | 15.97 | 36.71 | 16.09 | +0.27 | +300 | 0 | 0 |
| 2025/03/17 | 41.25 | -0.25 | -0.6 | 29 | 121.02 | 6 | 20.48 | 24.76 | 20.46 | 24.78 | 20.48 | +0.02 | +33.33 | 0 | 0 |
| 2025/03/14 | 41.5 | -1.3 | -3.04 | 59 | 244.38 | 16 | 26.91 | 65.39 | 26.76 | 66.03 | 27.02 | +0.64 | +396.88 | 0 | 0 |
| 2025/03/13 | 42.8 | -1 | -2.28 | 57 | 246.93 | 4 | 7 | 17.28 | 7 | 17.18 | 6.96 | -0.1 | -250 | 0 | 0 |
| 2025/03/12 | 43.8 | -0.5 | -1.13 | 18 | 79.61 | 1 | 5.52 | 4.38 | 5.5 | 4.43 | 5.56 | +0.05 | +500 | 0 | 0 |
| 2025/03/11 | 44.3 | +0 | +0 | 20 | 87.86 | 1 | 4.99 | 4.38 | 4.98 | 4.43 | 5.04 | +0.06 | +550 | 0 | 0 |
| 2025/03/10 | 44.3 | -1.05 | -2.32 | 57 | 254.44 | 11 | 19.22 | 48.53 | 19.08 | 48.69 | 19.14 | +0.15 | +140.91 | 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。
