2739
39.45
TWD-0.35 (-0.88%)
2025.06.23收盤
寒舍－現股當沖
寒舍最新現股當沖狀況
整理寒舍最新(2025/06/20) 當沖狀況。整體成交張數為32張，佔整體市場成交張數的19.42%。當日現股當沖之總損益為+3,350元、每張平均損益則為+105元。
開盤價
39.8
收盤價
39.45
當日範圍
39 - 39.8
成交張數
52
開盤價(昨)
39.5
收盤價(昨)
39.8
昨日範圍
38.95 - 40.8
成交張數(昨)
165
成交金額
204.95萬
成交金額(昨)
649.13萬
52週範圍
34 - 69
發行股數
9153萬
市值
36億
現股當沖－歷史逐日資訊
開盤價
39.8
收盤價
39.45
成交張數
52
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(%) | ||||||
| 2025/06/23 | 39.45 | -0.35 | -0.88 | 52 | 204.55 | 4 | 7.71 | 15.68 | 7.66 | 15.87 | 7.76 | +0.19 | +475 | 0 | 0 |
| 2025/06/20 | 39.8 | +0.15 | +0.38 | 165 | 648.14 | 32 | 19.42 | 125.89 | 19.42 | 126.22 | 19.47 | +0.34 | +104.69 | 0 | 0 |
| 2025/06/19 | 39.65 | -1.2 | -2.94 | 85 | 341.37 | 18 | 21.22 | 72.33 | 21.19 | 72.58 | 21.26 | +0.24 | +136.11 | 0 | 0 |
| 2025/06/18 | 40.85 | +0.1 | +0.25 | 80 | 328.99 | 1 | 1.24 | 4.08 | 1.24 | 4.08 | 1.24 | +0 | +0 | 0 | 0 |
| 2025/06/17 | 40.75 | -0.45 | -1.09 | 96 | 392.13 | 18 | 18.82 | 74.08 | 18.89 | 73.71 | 18.8 | -0.38 | -208.33 | 0 | 0 |
| 2025/06/16 | 41.2 | -0.25 | -0.6 | 33 | 136.64 | 3 | 9.05 | 12.36 | 9.04 | 12.37 | 9.05 | +0.01 | +33.33 | 0 | 0 |
| 2025/06/13 | 41.45 | -0.2 | -0.48 | 64 | 263.49 | 9 | 14.17 | 37.24 | 14.13 | 37.64 | 14.29 | +0.4 | +444.44 | 0 | 0 |
| 2025/06/12 | 41.65 | +0.15 | +0.36 | 62 | 257.66 | 2 | 3.23 | 8.31 | 3.23 | 8.37 | 3.25 | +0.06 | +275 | 0 | 0 |
| 2025/06/11 | 41.5 | +0.1 | +0.24 | 68 | 284.81 | 13 | 18.99 | 54.05 | 18.98 | 54.01 | 18.96 | -0.04 | -30.77 | 0 | 0 |
| 2025/06/10 | 41.4 | +0.25 | +0.61 | 26 | 107.83 | 3 | 11.55 | 12.44 | 11.54 | 12.47 | 11.56 | +0.03 | +100 | 0 | 0 |
| 2025/06/09 | 41.15 | -0.2 | -0.48 | 57 | 236.41 | 9 | 15.69 | 37.13 | 15.71 | 37.17 | 15.72 | +0.04 | +44.44 | 0 | 0 |
| 2025/06/06 | 41.35 | +0 | +0 | 23 | 95.97 | 4 | 17.25 | 16.56 | 17.26 | 16.6 | 17.3 | +0.04 | +100 | 0 | 0 |
| 2025/06/05 | 41.35 | -0.25 | -0.6 | 65 | 269.95 | 6 | 9.22 | 24.88 | 9.22 | 24.97 | 9.25 | +0.09 | +150 | 0 | 0 |
| 2025/06/04 | 41.6 | +0.4 | +0.97 | 43 | 179.92 | 8 | 18.6 | 33.37 | 18.55 | 33.46 | 18.6 | +0.09 | +112.5 | 0 | 0 |
| 2025/06/03 | 41.2 | -0.65 | -1.55 | 46 | 189.05 | 6 | 13.16 | 24.88 | 13.16 | 24.8 | 13.12 | -0.07 | -125 | 0 | 0 |
| 2025/06/02 | 41.85 | -0.85 | -1.99 | 81 | 341.41 | 5 | 6.15 | 20.94 | 6.13 | 21.07 | 6.17 | +0.14 | +270 | 0 | 0 |
| 2025/05/29 | 42.7 | -0.1 | -0.23 | 50 | 214.36 | 12 | 23.97 | 51.42 | 23.99 | 51.39 | 23.97 | -0.04 | -29.17 | 0 | 0 |
| 2025/05/28 | 42.8 | -0.55 | -1.27 | 79 | 340.03 | 20 | 25.39 | 86.33 | 25.39 | 86.36 | 25.4 | +0.03 | +15 | 0 | 0 |
| 2025/05/27 | 43.35 | -0.05 | -0.12 | 82 | 358.63 | 15 | 18.23 | 65.2 | 18.18 | 65.38 | 18.23 | +0.17 | +113.33 | 0 | 0 |
| 2025/05/26 | 43.4 | +0.1 | +0.23 | 82 | 354.69 | 9 | 11.02 | 39.03 | 11 | 39.09 | 11.02 | +0.07 | +72.22 | 0 | 0 |
| 2025/05/23 | 43.3 | +0.4 | +0.93 | 154 | 665.51 | 15 | 9.74 | 64.66 | 9.72 | 65.08 | 9.78 | +0.42 | +280 | 0 | 0 |
| 2025/05/22 | 42.9 | +0.15 | +0.35 | 128 | 552 | 44 | 34.37 | 189.94 | 34.41 | 190.57 | 34.52 | +0.63 | +143.18 | 0 | 0 |
| 2025/05/21 | 42.75 | +0.2 | +0.47 | 66 | 283.86 | 7 | 10.54 | 29.8 | 10.5 | 30 | 10.57 | +0.2 | +285.71 | 0 | 0 |
| 2025/05/20 | 42.55 | +0 | +0 | 94 | 401 | 23 | 24.51 | 98.11 | 24.47 | 98.32 | 24.52 | +0.21 | +93.48 | 0 | 0 |
| 2025/05/19 | 42.55 | -0.8 | -1.85 | 121 | 518.13 | 15 | 12.41 | 64.26 | 12.4 | 64.61 | 12.47 | +0.35 | +233.33 | 0 | 0 |
| 2025/05/16 | 43.35 | +1.35 | +3.21 | 441 | 1,926.36 | 178 | 40.33 | 775.91 | 40.28 | 778.85 | 40.43 | +2.94 | +164.89 | 0 | 0 |
| 2025/05/15 | 42 | +0 | +0 | 101 | 428.7 | 13 | 12.82 | 54.9 | 12.81 | 55.01 | 12.83 | +0.11 | +84.62 | 0 | 0 |
| 2025/05/14 | 42 | -0.2 | -0.47 | 121 | 508.83 | 22 | 18.21 | 92.53 | 18.18 | 92.7 | 18.22 | +0.17 | +79.55 | 0 | 0 |
| 2025/05/13 | 42.2 | +0 | +0 | 127 | 536.46 | 40 | 31.38 | 168.27 | 31.37 | 168.41 | 31.39 | +0.14 | +33.75 | 0 | 0 |
| 2025/05/12 | 42.2 | -0.1 | -0.24 | 61 | 258.35 | 8 | 13.11 | 33.77 | 13.07 | 33.91 | 13.13 | +0.14 | +175 | 0 | 0 |
| 2025/05/09 | 42.3 | +0.4 | +0.95 | 128 | 536.55 | 30 | 23.38 | 124.87 | 23.27 | 126.23 | 23.53 | +1.36 | +453.33 | 0 | 0 |
| 2025/05/08 | 41.9 | +0.4 | +0.96 | 283 | 1,174.3 | 102 | 36.08 | 421.61 | 35.9 | 425.02 | 36.19 | +3.41 | +334.31 | 0 | 0 |
| 2025/05/07 | 41.5 | -1 | -2.35 | 192 | 805.63 | 29 | 15.1 | 122.03 | 15.15 | 121.88 | 15.13 | -0.15 | -53.45 | 0 | 0 |
| 2025/05/06 | 42.5 | -0.55 | -1.28 | 524 | 2,288.7 | 229 | 43.7 | 1,006.3 | 43.97 | 999.03 | 43.65 | -7.27 | -317.47 | 2 | 0.38 |
| 2025/05/05 | 43.05 | +0.4 | +0.94 | 361 | 1,576.97 | 148 | 41.02 | 649.74 | 41.2 | 646.12 | 40.97 | -3.62 | -244.26 | 0 | 0 |
| 2025/05/02 | 42.65 | +0.9 | +2.16 | 128 | 542.58 | 19 | 14.8 | 79.91 | 14.73 | 80.49 | 14.83 | +0.58 | +307.89 | 0 | 0 |
| 2025/04/30 | 41.75 | +0.75 | +1.83 | 168 | 707.37 | 45 | 26.79 | 188.1 | 26.59 | 189.99 | 26.86 | +1.89 | +418.89 | 0 | 0 |
| 2025/04/29 | 41 | +0.35 | +0.86 | 65 | 266.22 | 6 | 9.26 | 24.46 | 9.19 | 24.61 | 9.25 | +0.15 | +258.33 | 0 | 0 |
| 2025/04/28 | 40.65 | +0.3 | +0.74 | 55 | 222.94 | 13 | 23.7 | 52.71 | 23.64 | 53.02 | 23.78 | +0.3 | +234.62 | 0 | 0 |
| 2025/04/25 | 40.35 | +0.5 | +1.25 | 65 | 261.55 | 12 | 18.5 | 48.3 | 18.46 | 48.51 | 18.55 | +0.21 | +175 | 0 | 0 |
| 2025/04/24 | 39.85 | -0.1 | -0.25 | 72 | 287.05 | 14 | 19.55 | 56.14 | 19.56 | 56.1 | 19.54 | -0.04 | -28.57 | 0 | 0 |
| 2025/04/23 | 39.95 | +0.55 | +1.4 | 85 | 339.16 | 21 | 24.78 | 83.95 | 24.75 | 84.16 | 24.81 | +0.2 | +97.62 | 0 | 0 |
| 2025/04/22 | 39.4 | +0.5 | +1.29 | 97 | 377.29 | 25 | 25.68 | 96.59 | 25.6 | 96.67 | 25.62 | +0.07 | +30 | 1 | 1.03 |
| 2025/04/21 | 38.9 | -2.05 | -5.01 | 112 | 441.26 | 11 | 9.86 | 43.48 | 9.85 | 43.9 | 9.95 | +0.41 | +372.73 | 0 | 0 |
| 2025/04/18 | 40.95 | +0.75 | +1.87 | 29 | 119.97 | 1 | 3.42 | 4.09 | 3.41 | 4.13 | 3.44 | +0.04 | +350 | 0 | 0 |
| 2025/04/17 | 40.2 | -0.2 | -0.5 | 85 | 338.2 | 17 | 20.11 | 67.69 | 20.01 | 68.02 | 20.11 | +0.33 | +194.12 | 0 | 0 |
| 2025/04/16 | 40.4 | -0.6 | -1.46 | 72 | 294.51 | 7 | 9.69 | 28.45 | 9.66 | 28.55 | 9.7 | +0.11 | +157.14 | 0 | 0 |
| 2025/04/15 | 41 | +1.7 | +4.33 | 148 | 599.2 | 26 | 17.56 | 104.44 | 17.43 | 105.39 | 17.59 | +0.94 | +363.46 | 0 | 0 |
| 2025/04/14 | 39.3 | -0.5 | -1.26 | 240 | 956.72 | 64 | 26.69 | 255.28 | 26.68 | 256.77 | 26.84 | +1.5 | +233.59 | 0 | 0 |
| 2025/04/11 | 39.8 | +2.4 | +6.42 | 407 | 1,556.1 | 104 | 25.54 | 386.21 | 24.82 | 401.68 | 25.81 | +15.46 | +1,487.02 | 1 | 0.25 |
| 2025/04/10 | 37.4 | +3.4 | +10 | 173 | 639.11 | 23 | 13.33 | 83.97 | 13.14 | 85.69 | 13.41 | +1.73 | +750 | 0 | 0 |
| 2025/04/09 | 34 | -2.6 | -7.1 | 705 | 2,414.74 | 171 | 24.26 | 585.23 | 24.24 | 589.37 | 24.41 | +4.13 | +241.81 | 0 | 0 |
| 2025/04/08 | 36.6 | -4.05 | -9.96 | 871 | 3,213.17 | 118 | 13.55 | 438.06 | 13.63 | 440.44 | 13.71 | +2.38 | +202.12 | 0 | 0 |
| 2025/04/07 | 40.65 | -4.5 | -9.97 | 58 | 235.18 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 45.15 | +0.4 | +0.89 | 98 | 441.33 | 13 | 13.22 | 58.24 | 13.2 | 58.56 | 13.27 | +0.32 | +246.15 | 0 | 0 |
| 2025/04/01 | 44.75 | +2 | +4.68 | 189 | 835.27 | 10 | 5.28 | 43.69 | 5.23 | 43.95 | 5.26 | +0.26 | +260 | 0 | 0 |
| 2025/03/31 | 42.75 | -3.25 | -7.07 | 501 | 2,162.49 | 55 | 10.99 | 239.07 | 11.06 | 238.12 | 11.01 | -0.95 | -172.73 | 0 | 0 |
| 2025/03/28 | 46 | -1.5 | -3.16 | 282 | 1,298.52 | 18 | 6.39 | 83.1 | 6.4 | 82.79 | 6.38 | -0.31 | -172.22 | 0 | 0 |
| 2025/03/27 | 47.5 | -1.1 | -2.26 | 141 | 673.31 | 10 | 7.11 | 47.95 | 7.12 | 47.8 | 7.1 | -0.14 | -140 | 0 | 0 |
| 2025/03/26 | 48.6 | +0.3 | +0.62 | 67 | 325.25 | 5 | 7.44 | 24.22 | 7.45 | 24.23 | 7.45 | +0.01 | +20 | 0 | 0 |
| 2025/03/25 | 48.3 | -0.3 | -0.62 | 84 | 406.44 | 10 | 11.86 | 48.1 | 11.83 | 48.38 | 11.9 | +0.28 | +275 | 0 | 0 |
| 2025/03/24 | 48.6 | -0.1 | -0.21 | 40 | 197.44 | 6 | 14.83 | 29.3 | 14.84 | 29.24 | 14.81 | -0.06 | -91.67 | 0 | 0 |
| 2025/03/21 | 48.7 | -0.55 | -1.12 | 55 | 268.31 | 15 | 27.3 | 73.17 | 27.27 | 73.39 | 27.35 | +0.21 | +143.33 | 0 | 0 |
| 2025/03/20 | 49.25 | +0.55 | +1.13 | 120 | 591.78 | 28 | 23.24 | 137.77 | 23.28 | 137.68 | 23.27 | -0.09 | -32.14 | 0 | 0 |
| 2025/03/19 | 48.7 | -1 | -2.01 | 82 | 401.49 | 5 | 6.11 | 24.66 | 6.14 | 24.77 | 6.17 | +0.11 | +220 | 0 | 0 |
| 2025/03/18 | 49.7 | +0.7 | +1.43 | 87 | 429.32 | 5 | 5.76 | 24.66 | 5.74 | 24.8 | 5.78 | +0.14 | +280 | 0 | 0 |
| 2025/03/17 | 49 | +1.15 | +2.4 | 156 | 763.02 | 34 | 21.73 | 165.43 | 21.68 | 165.88 | 21.74 | +0.45 | +130.88 | 0 | 0 |
| 2025/03/14 | 47.85 | -0.05 | -0.1 | 208 | 989 | 47 | 22.55 | 222.79 | 22.53 | 223.02 | 22.55 | +0.23 | +48.94 | 0 | 0 |
| 2025/03/13 | 47.9 | -1.2 | -2.44 | 269 | 1,302.12 | 25 | 9.3 | 120.88 | 9.28 | 122.1 | 9.38 | +1.23 | +490 | 0 | 0 |
| 2025/03/12 | 49.1 | -0.35 | -0.71 | 460 | 2,250.57 | 124 | 26.96 | 606.18 | 26.93 | 607.47 | 26.99 | +1.28 | +103.63 | 1 | 0.22 |
| 2025/03/11 | 49.45 | -3.65 | -6.87 | 1,048 | 5,236.45 | 202 | 19.28 | 1,011.19 | 19.31 | 1,011.46 | 19.32 | +0.27 | +13.37 | 0 | 0 |
| 2025/03/10 | 53.1 | -0.6 | -1.12 | 712 | 3,726.46 | 183 | 25.72 | 955.09 | 25.63 | 960.36 | 25.77 | +5.27 | +287.98 | 0 | 0 |
| 2025/03/07 | 53.7 | +0.2 | +0.37 | 168 | 897.8 | 44 | 26.23 | 235.3 | 26.21 | 235.4 | 26.22 | +0.1 | +22.73 | 0 | 0 |
| 2025/03/06 | 53.5 | +0.5 | +0.94 | 459 | 2,463.97 | 161 | 35.1 | 865.14 | 35.11 | 863.74 | 35.05 | -1.4 | -86.96 | 0 | 0 |
| 2025/03/05 | 53 | +0.8 | +1.53 | 372 | 1,951.34 | 67 | 18 | 349.29 | 17.9 | 350.93 | 17.98 | +1.64 | +244.78 | 0 | 0 |
| 2025/03/04 | 52.2 | +0.2 | +0.38 | 135 | 698.28 | 47 | 34.89 | 242.6 | 34.74 | 243 | 34.8 | +0.4 | +85.11 | 0 | 0 |
| 2025/03/03 | 52 | +0.2 | +0.39 | 201 | 1,035.76 | 50 | 24.93 | 257.43 | 24.85 | 258.66 | 24.97 | +1.23 | +246 | 0 | 0 |
| 2025/02/27 | 51.8 | -0.2 | -0.38 | 183 | 957.29 | 49 | 26.75 | 256.71 | 26.82 | 255.4 | 26.68 | -1.31 | -267.35 | 0 | 0 |
| 2025/02/26 | 52 | -0.2 | -0.38 | 206 | 1,073.91 | 40 | 19.43 | 208.53 | 19.42 | 209.04 | 19.47 | +0.51 | +127.5 | 0 | 0 |
| 2025/02/25 | 52.2 | -0.3 | -0.57 | 132 | 687.95 | 39 | 29.65 | 204.16 | 29.68 | 204.08 | 29.66 | -0.08 | -20.51 | 0 | 0 |
| 2025/02/24 | 52.5 | -0.2 | -0.38 | 180 | 946.63 | 34 | 18.89 | 178.69 | 18.88 | 178.62 | 18.87 | -0.07 | -20.59 | 0 | 0 |
| 2025/02/21 | 52.7 | +0.5 | +0.96 | 297 | 1,562.33 | 52 | 17.52 | 272.9 | 17.47 | 273.64 | 17.51 | +0.74 | +142.31 | 0 | 0 |
| 2025/02/20 | 52.2 | +0.5 | +0.97 | 205 | 1,069.59 | 39 | 19.06 | 204.04 | 19.08 | 203.67 | 19.04 | -0.37 | -94.87 | 0 | 0 |
| 2025/02/19 | 51.7 | +0.2 | +0.39 | 162 | 838.54 | 23 | 14.22 | 118.94 | 14.18 | 119.35 | 14.23 | +0.41 | +178.26 | 0 | 0 |
| 2025/02/18 | 51.5 | -0.1 | -0.19 | 116 | 601.41 | 18 | 15.46 | 92.95 | 15.46 | 92.91 | 15.45 | -0.04 | -22.22 | 0 | 0 |
| 2025/02/17 | 51.6 | -0.1 | -0.19 | 127 | 658.25 | 9 | 7.07 | 46.55 | 7.07 | 46.51 | 7.07 | -0.04 | -44.44 | 0 | 0 |
| 2025/02/14 | 51.7 | -0.3 | -0.58 | 117 | 606.48 | 16 | 13.64 | 82.67 | 13.63 | 82.69 | 13.63 | +0.02 | +12.5 | 0 | 0 |
| 2025/02/13 | 52 | -0.1 | -0.19 | 158 | 823.66 | 12 | 7.6 | 62.61 | 7.6 | 62.6 | 7.6 | -0.01 | -8.33 | 0 | 0 |
| 2025/02/12 | 52.1 | -0.2 | -0.38 | 199 | 1,043.08 | 46 | 23.14 | 240.65 | 23.07 | 241.57 | 23.16 | +0.92 | +200 | 0 | 0 |
| 2025/02/11 | 52.3 | +0.3 | +0.58 | 456 | 2,425.26 | 152 | 33.32 | 808.7 | 33.34 | 807.85 | 33.31 | -0.85 | -55.92 | 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。
