3543
20.45
TWD+0.05 (0.25%)
2025.06.12收盤
州巧－現股當沖
州巧最新現股當沖狀況
整理州巧最新(2025/06/11) 當沖狀況。整體成交張數為11張，佔整體市場成交張數的21.15%。當日現股當沖之總損益為+950元、每張平均損益則為+86元。
開盤價
20.85
收盤價
20.45
當日範圍
20.2 - 20.85
成交張數
58
開盤價(昨)
20.3
收盤價(昨)
20.4
昨日範圍
20.1 - 20.45
成交張數(昨)
52
成交金額
118.04萬
成交金額(昨)
105.81萬
52週範圍
14.7 - 24.45
發行股數
8926萬
市值
18億
現股當沖－歷史逐日資訊
開盤價
20.85
收盤價
20.45
成交張數
58
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(%) | ||||||
| 2025/06/11 | 20.4 | +0 | +0 | 52 | 105.82 | 11 | 21.15 | 22.3 | 21.07 | 22.39 | 21.16 | +0.1 | +86.36 | 0 | 0 |
| 2025/06/10 | 20.4 | +0.1 | +0.49 | 72 | 146.33 | 5 | 6.96 | 10.19 | 6.96 | 10.2 | 6.97 | +0.01 | +30 | 0 | 0 |
| 2025/06/09 | 20.3 | -0.15 | -0.73 | 44 | 90.13 | 21 | 47.48 | 42.91 | 47.61 | 42.87 | 47.56 | -0.05 | -23.81 | 0 | 0 |
| 2025/06/06 | 20.45 | +0.45 | +2.25 | 91 | 184.1 | 16 | 17.58 | 32.44 | 17.62 | 32.76 | 17.79 | +0.32 | +196.88 | 0 | 0 |
| 2025/06/05 | 20 | +0.25 | +1.27 | 28 | 56 | 2 | 7.14 | 4.01 | 7.16 | 4.01 | 7.16 | +0 | +0 | 0 | 0 |
| 2025/06/04 | 19.75 | +0.45 | +2.33 | 55 | 108.2 | 13 | 23.63 | 25.43 | 23.51 | 25.62 | 23.68 | +0.18 | +142.31 | 0 | 0 |
| 2025/06/03 | 19.3 | -0.2 | -1.03 | 57 | 110.69 | 1 | 1.75 | 1.96 | 1.77 | 1.94 | 1.75 | -0.02 | -200 | 0 | 0 |
| 2025/06/02 | 19.5 | -1 | -2.5 | 30 | 59.01 | 1 | 3.32 | 1.96 | 3.32 | 1.95 | 3.3 | -0.01 | -100 | 0 | 0 |
| 2025/05/29 | 20.5 | -0.4 | -1.91 | 86 | 176.52 | 7 | 8.12 | 14.29 | 8.1 | 14.29 | 8.1 | +0.01 | +7.14 | 0 | 0 |
| 2025/05/28 | 20.9 | +0.15 | +0.72 | 49 | 102.7 | 5 | 10.16 | 10.45 | 10.17 | 10.47 | 10.19 | +0.02 | +40 | 0 | 0 |
| 2025/05/27 | 20.75 | -0.25 | -1.19 | 80 | 167.7 | 12 | 14.99 | 24.97 | 14.89 | 25.14 | 14.99 | +0.17 | +137.5 | 0 | 0 |
| 2025/05/26 | 21 | +0.6 | +2.94 | 155 | 321.21 | 10 | 6.45 | 20.52 | 6.39 | 20.91 | 6.51 | +0.38 | +380 | 0 | 0 |
| 2025/05/23 | 20.4 | +0.1 | +0.49 | 119 | 244.57 | 12 | 10.08 | 24.57 | 10.05 | 24.55 | 10.04 | -0.01 | -12.5 | 0 | 0 |
| 2025/05/22 | 20.3 | +0 | +0 | 5 | 10.2 | 1 | 19.87 | 2.04 | 19.96 | 2.04 | 19.96 | +0 | +0 | 0 | 0 |
| 2025/05/21 | 20.3 | +0.3 | +1.5 | 47 | 95.32 | 6 | 12.82 | 12.13 | 12.73 | 12.16 | 12.76 | +0.03 | +50 | 0 | 0 |
| 2025/05/20 | 20 | +0 | +0 | 89 | 177.37 | 14 | 15.72 | 27.71 | 15.63 | 27.92 | 15.74 | +0.2 | +146.43 | 0 | 0 |
| 2025/05/19 | 20 | -0.15 | -0.74 | 64 | 128.67 | 10 | 15.6 | 20.02 | 15.56 | 20.05 | 15.58 | +0.03 | +30 | 0 | 0 |
| 2025/05/16 | 20.15 | -0.4 | -1.95 | 48 | 99.2 | 5 | 10.34 | 10.21 | 10.29 | 10.24 | 10.32 | +0.04 | +70 | 0 | 0 |
| 2025/05/15 | 20.55 | +0.4 | +1.99 | 162 | 333.31 | 33 | 20.36 | 67.72 | 20.32 | 67.68 | 20.31 | -0.04 | -12.12 | 0 | 0 |
| 2025/05/14 | 20.15 | +0.6 | +3.07 | 153 | 308.18 | 32 | 20.87 | 64.33 | 20.88 | 64.27 | 20.85 | -0.07 | -21.88 | 0 | 0 |
| 2025/05/13 | 19.55 | +0.55 | +2.89 | 125 | 243.75 | 28 | 22.39 | 54.51 | 22.36 | 54.65 | 22.42 | +0.14 | +50 | 0 | 0 |
| 2025/05/12 | 19 | +0.2 | +1.06 | 40 | 76.19 | 15 | 37.39 | 28.5 | 37.41 | 28.48 | 37.38 | -0.03 | -20 | 0 | 0 |
| 2025/05/09 | 18.8 | +0.1 | +0.53 | 28 | 52.75 | 2 | 7.14 | 3.79 | 7.18 | 3.77 | 7.14 | -0.02 | -100 | 0 | 0 |
| 2025/05/08 | 18.7 | +0.1 | +0.54 | 6 | 11.18 | 1 | 16.61 | 1.88 | 16.82 | 1.88 | 16.82 | +0 | +0 | 0 | 0 |
| 2025/05/07 | 18.6 | +0.05 | +0.27 | 24 | 44.54 | 4 | 16.66 | 7.45 | 16.71 | 7.46 | 16.74 | +0.01 | +25 | 0 | 0 |
| 2025/05/06 | 18.55 | -0.2 | -1.07 | 23 | 42.69 | 8 | 34.76 | 14.87 | 34.82 | 14.79 | 34.63 | -0.08 | -100 | 0 | 0 |
| 2025/05/05 | 18.75 | -0.15 | -0.79 | 47 | 88.52 | 9 | 19.11 | 16.77 | 18.94 | 16.99 | 19.19 | +0.22 | +244.44 | 0 | 0 |
| 2025/05/02 | 18.9 | +0.3 | +1.61 | 119 | 225.67 | 21 | 17.65 | 39.72 | 17.6 | 39.84 | 17.65 | +0.12 | +57.14 | 0 | 0 |
| 2025/04/30 | 18.6 | -0.55 | -2.87 | 758 | 1,496.25 | 356 | 46.99 | 710.9 | 47.51 | 702.95 | 46.98 | -7.96 | -223.46 | 5 | 0.66 |
| 2025/04/29 | 19.15 | +1.7 | +9.74 | 185 | 348.04 | 31 | 16.75 | 57.56 | 16.54 | 59.05 | 16.97 | +1.49 | +480.65 | 0 | 0 |
| 2025/04/28 | 17.45 | +0.1 | +0.58 | 47 | 81.4 | 11 | 23.34 | 18.95 | 23.29 | 19.04 | 23.39 | +0.09 | +77.27 | 0 | 0 |
| 2025/04/25 | 17.35 | +0.2 | +1.17 | 48 | 83.12 | 12 | 24.95 | 20.8 | 25.02 | 20.75 | 24.97 | -0.04 | -37.5 | 0 | 0 |
| 2025/04/24 | 17.15 | +0.15 | +0.88 | 45 | 77.22 | 8 | 17.77 | 13.63 | 17.66 | 13.79 | 17.85 | +0.15 | +187.5 | 0 | 0 |
| 2025/04/23 | 17 | +0.65 | +3.98 | 60 | 100.83 | 12 | 19.98 | 20.23 | 20.06 | 20.18 | 20.02 | -0.04 | -37.5 | 0 | 0 |
| 2025/04/22 | 16.35 | -0.25 | -1.51 | 112 | 184.52 | 30 | 26.78 | 49.35 | 26.75 | 49.68 | 26.92 | +0.33 | +110 | 0 | 0 |
| 2025/04/21 | 16.6 | -0.65 | -3.77 | 28 | 47.2 | 6 | 21.32 | 10.05 | 21.3 | 9.96 | 21.09 | -0.1 | -166.67 | 0 | 0 |
| 2025/04/18 | 17.25 | -0.15 | -0.86 | 32 | 55.34 | 7 | 21.87 | 12.16 | 21.98 | 12.11 | 21.88 | -0.06 | -78.57 | 0 | 0 |
| 2025/04/17 | 17.4 | +0.3 | +1.75 | 50 | 84.97 | 26 | 51.95 | 44.18 | 52 | 44.03 | 51.82 | -0.15 | -57.69 | 0 | 0 |
| 2025/04/16 | 17.1 | +0 | +0 | 38 | 64.43 | 8 | 21.01 | 13.57 | 21.07 | 13.5 | 20.95 | -0.07 | -93.75 | 0 | 0 |
| 2025/04/15 | 17.1 | +1.2 | +7.55 | 108 | 181.46 | 22 | 20.35 | 36.44 | 20.08 | 37.13 | 20.46 | +0.69 | +315.91 | 0 | 0 |
| 2025/04/14 | 15.9 | -0.3 | -1.85 | 255 | 411.97 | 48 | 18.83 | 77.57 | 18.83 | 77.59 | 18.83 | +0.02 | +4.17 | 0 | 0 |
| 2025/04/11 | 16.2 | +0.05 | +0.31 | 107 | 171.76 | 54 | 50.43 | 86.22 | 50.2 | 86.42 | 50.31 | +0.2 | +37.04 | 0 | 0 |
| 2025/04/10 | 16.15 | +1.45 | +9.86 | 427 | 678.74 | 89 | 20.82 | 138.64 | 20.43 | 140.38 | 20.68 | +1.74 | +195.51 | 0 | 0 |
| 2025/04/09 | 14.7 | -1.6 | -9.82 | 257 | 381.77 | 17 | 6.6 | 25.43 | 6.66 | 25.46 | 6.67 | +0.03 | +17.65 | 0 | 0 |
| 2025/04/08 | 16.3 | -1.8 | -9.94 | 196 | 319.57 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/07 | 18.1 | -2 | -9.95 | 12 | 21.19 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 20.1 | +0.2 | +1.01 | 47 | 94.21 | 12 | 25.46 | 24.03 | 25.51 | 23.98 | 25.45 | -0.06 | -45.83 | 0 | 0 |
| 2025/04/01 | 19.9 | +0.2 | +1.02 | 78 | 155.79 | 9 | 11.49 | 17.91 | 11.5 | 17.88 | 11.47 | -0.04 | -38.89 | 0 | 0 |
| 2025/03/31 | 19.7 | -0.55 | -2.72 | 135 | 264.95 | 24 | 17.83 | 47.13 | 17.79 | 47.35 | 17.87 | +0.22 | +91.67 | 0 | 0 |
| 2025/03/28 | 20.25 | -0.2 | -0.98 | 103 | 207.18 | 22 | 21.31 | 44.16 | 21.31 | 44.4 | 21.43 | +0.24 | +109.09 | 0 | 0 |
| 2025/03/27 | 20.45 | +0.05 | +0.25 | 144 | 290.83 | 17 | 11.8 | 34.52 | 11.87 | 34.31 | 11.8 | -0.2 | -117.65 | 0 | 0 |
| 2025/03/26 | 20.4 | +0 | +0 | 153 | 309.53 | 15 | 9.8 | 30.27 | 9.78 | 30.46 | 9.84 | +0.2 | +133.33 | 0 | 0 |
| 2025/03/25 | 20.4 | -0.1 | -0.49 | 152 | 308.3 | 28 | 18.41 | 56.5 | 18.33 | 56.88 | 18.45 | +0.39 | +137.5 | 0 | 0 |
| 2025/03/24 | 20.5 | -0.75 | -3.53 | 267 | 549.88 | 24 | 9 | 49.92 | 9.08 | 49.93 | 9.08 | +0.01 | +4.17 | 0 | 0 |
| 2025/03/21 | 21.25 | +0.05 | +0.24 | 129 | 271.94 | 6 | 4.65 | 12.69 | 4.67 | 12.69 | 4.67 | +0 | +0 | 0 | 0 |
| 2025/03/20 | 21.2 | +0.05 | +0.24 | 92 | 194.84 | 19 | 20.6 | 40.05 | 20.55 | 40.32 | 20.69 | +0.28 | +144.74 | 0 | 0 |
| 2025/03/19 | 21.15 | -0.7 | -3.2 | 299 | 637.67 | 3 | 1 | 6.46 | 1.01 | 6.4 | 1 | -0.06 | -183.33 | 0 | 0 |
| 2025/03/18 | 21.85 | +0.05 | +0.23 | 105 | 228.17 | 13 | 12.36 | 28.2 | 12.36 | 28.38 | 12.44 | +0.17 | +134.62 | 0 | 0 |
| 2025/03/17 | 21.8 | -0.3 | -1.36 | 101 | 219.74 | 5 | 4.93 | 10.84 | 4.93 | 10.89 | 4.96 | +0.06 | +110 | 0 | 0 |
| 2025/03/14 | 22.1 | +0.1 | +0.45 | 72 | 157.94 | 3 | 4.18 | 6.59 | 4.17 | 6.58 | 4.17 | -0.01 | -33.33 | 0 | 0 |
| 2025/03/13 | 22 | -0.6 | -2.65 | 180 | 399.69 | 5 | 2.77 | 11.21 | 2.81 | 11.1 | 2.78 | -0.12 | -230 | 0 | 0 |
| 2025/03/12 | 22.6 | -0.05 | -0.22 | 53 | 120.53 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/11 | 22.65 | -0.05 | -0.22 | 76 | 169.46 | 6 | 7.94 | 13.45 | 7.93 | 13.54 | 7.99 | +0.1 | +166.67 | 0 | 0 |
| 2025/03/10 | 22.7 | -0.2 | -0.87 | 73 | 165.72 | 13 | 17.87 | 29.54 | 17.83 | 29.65 | 17.89 | +0.11 | +84.62 | 0 | 0 |
| 2025/03/07 | 22.9 | +0.05 | +0.22 | 51 | 116.86 | 1 | 1.95 | 2.27 | 1.95 | 2.29 | 1.96 | +0.01 | +150 | 0 | 0 |
| 2025/03/06 | 22.85 | -0.15 | -0.65 | 68 | 155.87 | 2 | 2.93 | 4.6 | 2.95 | 4.63 | 2.97 | +0.03 | +150 | 0 | 0 |
| 2025/03/05 | 23 | -0.05 | -0.22 | 126 | 289.69 | 7 | 5.54 | 16.04 | 5.54 | 16.07 | 5.55 | +0.04 | +57.14 | 0 | 0 |
| 2025/03/04 | 23.05 | +0.05 | +0.22 | 105 | 240.11 | 10 | 9.57 | 22.93 | 9.55 | 22.92 | 9.55 | -0.01 | -10 | 0 | 0 |
| 2025/03/03 | 23 | +0.15 | +0.66 | 111 | 255.58 | 15 | 13.48 | 34.42 | 13.47 | 34.52 | 13.51 | +0.1 | +70 | 0 | 0 |
| 2025/02/27 | 22.85 | -0.05 | -0.22 | 56 | 128.69 | 1 | 1.77 | 2.27 | 1.77 | 2.28 | 1.77 | +0.01 | +50 | 0 | 0 |
| 2025/02/26 | 22.9 | +0.1 | +0.44 | 88 | 201.51 | 3 | 3.4 | 6.86 | 3.4 | 6.88 | 3.41 | +0.01 | +50 | 0 | 0 |
| 2025/02/25 | 22.8 | -0.1 | -0.44 | 257 | 587.89 | 10 | 3.9 | 22.88 | 3.89 | 22.92 | 3.9 | +0.04 | +40 | 0 | 0 |
| 2025/02/24 | 22.9 | -0.05 | -0.22 | 392 | 898.25 | 37 | 9.45 | 84.33 | 9.39 | 84.75 | 9.44 | +0.42 | +114.86 | 0 | 0 |
| 2025/02/21 | 22.95 | +0.3 | +1.32 | 79 | 180.88 | 13 | 16.39 | 29.59 | 16.36 | 29.66 | 16.4 | +0.07 | +53.85 | 0 | 0 |
| 2025/02/20 | 22.65 | -0.25 | -1.09 | 131 | 298.96 | 24 | 18.25 | 54.62 | 18.27 | 54.65 | 18.28 | +0.02 | +8.33 | 0 | 0 |
| 2025/02/19 | 22.9 | -0.2 | -0.87 | 67 | 154.13 | 7 | 10.44 | 16.11 | 10.46 | 16.14 | 10.48 | +0.03 | +42.86 | 0 | 0 |
| 2025/02/18 | 23.1 | -0.4 | -1.7 | 221 | 511.94 | 39 | 17.67 | 90.39 | 17.66 | 90.69 | 17.72 | +0.3 | +78.21 | 0 | 0 |
| 2025/02/17 | 23.5 | +0.65 | +2.84 | 344 | 797.17 | 24 | 6.97 | 55.06 | 6.91 | 55.51 | 6.96 | +0.45 | +185.42 | 0 | 0 |
| 2025/02/14 | 22.85 | +0 | +0 | 60 | 135.5 | 6 | 10.08 | 13.68 | 10.1 | 13.69 | 10.1 | +0.01 | +8.33 | 0 | 0 |
| 2025/02/13 | 22.85 | +0.2 | +0.88 | 70 | 159.23 | 13 | 18.54 | 29.55 | 18.56 | 29.52 | 18.54 | -0.04 | -26.92 | 0 | 0 |
| 2025/02/12 | 22.65 | -0.05 | -0.22 | 42 | 95.23 | 8 | 19 | 18.1 | 19.01 | 18.1 | 19.01 | +0 | +0 | 0 | 0 |
| 2025/02/11 | 22.7 | +0.05 | +0.22 | 45 | 102.46 | 7 | 15.47 | 15.86 | 15.48 | 15.87 | 15.48 | +0.01 | +7.14 | 0 | 0 |
| 2025/02/10 | 22.65 | -0.1 | -0.44 | 81 | 183.56 | 14 | 17.25 | 31.64 | 17.23 | 31.75 | 17.3 | +0.12 | +85.71 | 0 | 0 |
| 2025/02/07 | 22.75 | +0.1 | +0.44 | 59 | 133.73 | 12 | 20.3 | 27.16 | 20.31 | 27.25 | 20.38 | +0.1 | +79.17 | 0 | 0 |
| 2025/02/06 | 22.65 | +0.05 | +0.22 | 48 | 109.32 | 5 | 10.37 | 11.36 | 10.39 | 11.35 | 10.38 | -0.01 | -20 | 0 | 0 |
| 2025/02/05 | 22.6 | -0.25 | -1.09 | 79 | 178.96 | 10 | 12.65 | 22.64 | 12.65 | 22.67 | 12.67 | +0.03 | +25 | 0 | 0 |
| 2025/02/04 | 22.85 | -0.15 | -0.65 | 47 | 107.33 | 17 | 36.13 | 38.84 | 36.18 | 38.85 | 36.2 | +0.02 | +11.76 | 0 | 0 |
| 2025/02/03 | 23 | +0 | +0 | 56 | 128.08 | 10 | 17.85 | 22.8 | 17.8 | 22.98 | 17.94 | +0.18 | +180 | 0 | 0 |
| 2025/01/22 | 23 | +0.15 | +0.66 | 76 | 175.08 | 9 | 11.78 | 20.57 | 11.75 | 20.7 | 11.82 | +0.14 | +150 | 0 | 0 |
| 2025/01/21 | 22.85 | -0.15 | -0.65 | 33 | 75.21 | 6 | 18.15 | 13.61 | 18.1 | 13.71 | 18.22 | +0.1 | +158.33 | 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。
