2739
40.65
TWD+0.30 (0.74%)
2025.04.28收盤
寒舍－現股當沖
寒舍最新現股當沖狀況
整理寒舍最新(2025/04/25) 當沖狀況。整體成交張數為12張，佔整體市場成交張數的18.5%。當日現股當沖之總損益為+2,100元、每張平均損益則為+175元。
開盤價
40.45
收盤價
40.65
當日範圍
40.35 - 41.15
成交張數
55
開盤價(昨)
40.15
收盤價(昨)
40.35
昨日範圍
40.1 - 40.6
成交張數(昨)
65
成交金額
223.50萬
成交金額(昨)
262.04萬
52週範圍
34 - 77.6
發行股數
9153萬
市值
37億
現股當沖－歷史逐日資訊
開盤價
40.45
收盤價
40.65
成交張數
55
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(%) | ||||||
| 2025/04/25 | 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 |
| 2025/02/10 | 52 | +0.2 | +0.39 | 191 | 991.43 | 43 | 22.52 | 223.03 | 22.5 | 223.76 | 22.57 | +0.73 | +169.77 | 0 | 0 |
| 2025/02/07 | 51.8 | +1 | +1.97 | 249 | 1,281.14 | 66 | 26.46 | 339.35 | 26.49 | 338.94 | 26.46 | -0.41 | -62.12 | 0 | 0 |
| 2025/02/06 | 50.8 | -0.7 | -1.36 | 317 | 1,605.58 | 112 | 35.35 | 566.53 | 35.29 | 569.37 | 35.46 | +2.84 | +253.57 | 0 | 0 |
| 2025/02/05 | 51.5 | +0.8 | +1.58 | 246 | 1,256.34 | 48 | 19.55 | 244.82 | 19.49 | 245.87 | 19.57 | +1.05 | +218.75 | 0 | 0 |
| 2025/02/04 | 50.7 | -1.4 | -2.69 | 384 | 1,955.28 | 87 | 22.64 | 442.64 | 22.64 | 444.14 | 22.71 | +1.5 | +172.41 | 0 | 0 |
| 2025/02/03 | 52.1 | -2 | -3.7 | 576 | 3,033.7 | 223 | 38.7 | 1,174.91 | 38.73 | 1,172.66 | 38.65 | -2.25 | -100.9 | 0 | 0 |
| 2025/01/22 | 54.1 | +0.2 | +0.37 | 517 | 2,788.98 | 136 | 26.3 | 733.89 | 26.31 | 734.88 | 26.35 | +0.99 | +72.79 | 0 | 0 |
| 2025/01/21 | 53.9 | -0.1 | -0.19 | 565 | 3,016.51 | 168 | 29.74 | 895.38 | 29.68 | 898.74 | 29.79 | +3.36 | +200 | 0 | 0 |
| 2025/01/20 | 54 | +2.7 | +5.26 | 2,967 | 15,906.19 | 1,479 | 49.85 | 7,910.27 | 49.73 | 7,919.5 | 49.79 | +9.23 | +62.41 | 5 | 0.17 |
| 2025/01/17 | 51.3 | +4.6 | +9.85 | 1,599 | 8,072.14 | 521 | 32.58 | 2,610.86 | 32.34 | 2,627.24 | 32.55 | +16.38 | +314.4 | 0 | 0 |
| 2025/01/16 | 46.7 | -0.15 | -0.32 | 143 | 672.03 | 17 | 11.85 | 79.53 | 11.84 | 79.62 | 11.85 | +0.09 | +50 | 0 | 0 |
| 2025/01/15 | 46.85 | +0.2 | +0.43 | 71 | 331.2 | 5 | 7.06 | 23.43 | 7.07 | 23.43 | 7.07 | +0.01 | +10 | 0 | 0 |
| 2025/01/14 | 46.65 | +0.35 | +0.76 | 98 | 458.23 | 29 | 29.51 | 135.32 | 29.53 | 135.28 | 29.52 | -0.05 | -17.24 | 0 | 0 |
| 2025/01/13 | 46.3 | -1.6 | -3.34 | 413 | 1,930.91 | 80 | 19.37 | 374.17 | 19.38 | 375.87 | 19.47 | +1.7 | +212.5 | 0 | 0 |
| 2025/01/10 | 47.9 | +0.65 | +1.38 | 185 | 878.69 | 25 | 13.48 | 118.12 | 13.44 | 118.75 | 13.51 | +0.63 | +252 | 0 | 0 |
| 2025/01/09 | 47.25 | -2.65 | -5.31 | 576 | 2,789.3 | 76 | 13.19 | 364.88 | 13.08 | 369.57 | 13.25 | +4.68 | +616.45 | 0 | 0 |
| 2025/01/08 | 49.9 | -0.1 | -0.2 | 173 | 863.33 | 41 | 23.73 | 205.02 | 23.75 | 204.84 | 23.73 | -0.17 | -42.68 | 0 | 0 |
| 2025/01/07 | 50 | -0.7 | -1.38 | 335 | 1,683 | 35 | 10.44 | 176.07 | 10.46 | 176.02 | 10.46 | -0.05 | -14.29 | 0 | 0 |
| 2025/01/06 | 50.7 | -0.1 | -0.2 | 169 | 855.87 | 21 | 12.44 | 106.56 | 12.45 | 106.61 | 12.46 | +0.05 | +23.81 | 0 | 0 |
| 2025/01/03 | 50.8 | -0.8 | -1.55 | 496 | 2,552.37 | 140 | 28.2 | 723.1 | 28.33 | 721.67 | 28.27 | -1.43 | -102.14 | 1 | 0.2 |
| 2025/01/02 | 51.6 | +1.4 | +2.79 | 1,228 | 6,405.9 | 517 | 42.09 | 2,696.38 | 42.09 | 2,696.94 | 42.1 | +0.56 | +10.83 | 6 | 0.49 |
| 2024/12/31 | 50.2 | -1 | -1.95 | 262 | 1,321.33 | 20 | 7.63 | 101.15 | 7.66 | 101.48 | 7.68 | +0.33 | +165 | 4 | 1.53 |
| 2024/12/30 | 51.2 | +0.4 | +0.79 | 238 | 1,223.29 | 54 | 22.73 | 277.06 | 22.65 | 277.96 | 22.72 | +0.9 | +166.67 | 0 | 0 |
| 2024/12/27 | 50.8 | -0.5 | -0.97 | 145 | 737.5 | 13 | 8.98 | 66.3 | 8.99 | 66.5 | 9.02 | +0.2 | +153.85 | 0 | 0 |
| 2024/12/26 | 51.3 | +0.2 | +0.39 | 129 | 666.11 | 20 | 15.48 | 103.18 | 15.49 | 103.12 | 15.48 | -0.06 | -30 | 0 | 0 |
| 2024/12/25 | 51.1 | -0.4 | -0.78 | 183 | 938.42 | 26 | 14.21 | 133.53 | 14.23 | 133.56 | 14.23 | +0.03 | +11.54 | 0 | 0 |
| 2024/12/24 | 51.5 | -0.7 | -1.34 | 304 | 1,576.93 | 36 | 11.85 | 187.45 | 11.89 | 187.09 | 11.86 | -0.36 | -100 | 3 | 0.99 |
| 2024/12/23 | 52.2 | -0.2 | -0.38 | 407 | 2,121 | 62 | 15.22 | 322.85 | 15.22 | 323.19 | 15.24 | +0.34 | +54.84 | 2 | 0.49 |
| 2024/12/20 | 52.4 | +0.3 | +0.58 | 341 | 1,775.17 | 117 | 34.33 | 609.9 | 34.36 | 609.14 | 34.31 | -0.76 | -64.96 | 0 | 0 |
| 2024/12/19 | 52.1 | -0.2 | -0.38 | 995 | 5,236.45 | 576 | 57.89 | 3,032.13 | 57.9 | 3,035.39 | 57.97 | +3.26 | +56.6 | 0 | 0 |
| 2024/12/18 | 52.3 | -0.5 | -0.95 | 3,635 | 19,780.63 | 2,141 | 58.89 | 11,650.95 | 58.9 | 11,642.18 | 58.86 | -8.77 | -40.96 | 4 | 0.11 |
| 2024/12/17 | 52.8 | +1.7 | +3.33 | 700 | 3,678.5 | 211 | 30.16 | 1,107.34 | 30.1 | 1,110.81 | 30.2 | +3.47 | +164.45 | 0 | 0 |
| 2024/12/16 | 51.1 | +0.2 | +0.39 | 116 | 598.55 | 19 | 16.32 | 97.62 | 16.31 | 97.93 | 16.36 | +0.31 | +163.16 | 0 | 0 |
| 2024/12/13 | 50.9 | -1.1 | -2.12 | 165 | 845.26 | 14 | 8.49 | 71.8 | 8.49 | 71.91 | 8.51 | +0.11 | +78.57 | 3 | 1.82 |
| 2024/12/12 | 52 | +0.8 | +1.56 | 307 | 1,591.9 | 47 | 15.31 | 243.51 | 15.3 | 243.55 | 15.3 | +0.04 | +8.51 | 0 | 0 |
| 2024/12/11 | 51.2 | +0.3 | +0.59 | 117 | 599 | 17 | 14.55 | 87.2 | 14.56 | 87.1 | 14.54 | -0.1 | -58.82 | 0 | 0 |
| 2024/12/10 | 50.9 | -0.4 | -0.78 | 139 | 707.38 | 22 | 15.85 | 112.3 | 15.88 | 112.17 | 15.86 | -0.13 | -59.09 | 0 | 0 |
| 2024/12/09 | 51.3 | -0.7 | -1.35 | 110 | 565.49 | 7 | 6.36 | 35.88 | 6.34 | 35.95 | 6.36 | +0.07 | +100 | 0 | 0 |
| 2024/12/06 | 52 | +1.2 | +2.36 | 273 | 1,413.4 | 37 | 13.55 | 190.79 | 13.5 | 191.2 | 13.53 | +0.41 | +110.81 | 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。
