4164
39.75
TWD+0.45 (1.15%)
2025.11.26收盤
承業醫－現股當沖
承業醫最新現股當沖狀況
整理承業醫最新(2025/11/26) 當沖狀況。整體成交張數為167張，佔整體市場成交張數的33.93%。當日現股當沖之總損益為+2.74萬元、每張平均損益則為+164元。
開盤價
39.2
收盤價
39.75
當日範圍
39.2 - 40.5
成交張數
487
開盤價(昨)
39
收盤價(昨)
39.3
昨日範圍
38.95 - 39.35
成交張數(昨)
385
成交金額
1941.79萬
成交金額(昨)
1508.62萬
52週範圍
35.8 - 59.2
發行股數
2億
市值
74億
現股當沖－歷史逐日資訊
開盤價
39.2
收盤價
39.75
成交張數
487
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(%) | ||||||
| 2025/11/26 | 39.75 | +0.45 | +1.15 | 487 | 1,962.23 | 167 | 33.93 | 663.35 | 33.81 | 666.09 | 33.95 | +2.74 | +164.07 | 0 | 0 |
| 2025/11/25 | 39.3 | +0.35 | +0.9 | 385 | 1,507.88 | 98 | 25.47 | 383.86 | 25.46 | 383.88 | 25.46 | +0.03 | +2.55 | 0 | 0 |
| 2025/11/24 | 38.95 | +0.5 | +1.3 | 539 | 2,087.5 | 168 | 31.18 | 650.08 | 31.14 | 652.01 | 31.23 | +1.94 | +115.48 | 0 | 0 |
| 2025/11/21 | 38.45 | -0.55 | -1.41 | 1,295 | 4,963.41 | 177 | 13.67 | 676.72 | 13.63 | 681.17 | 13.72 | +4.46 | +251.69 | 0 | 0 |
| 2025/11/20 | 39 | -0.05 | -0.13 | 918 | 3,591.8 | 156 | 17 | 610.01 | 16.98 | 612.58 | 17.05 | +2.57 | +164.74 | 0 | 0 |
| 2025/11/19 | 39.05 | -0.35 | -0.89 | 906 | 3,556.58 | 212 | 23.39 | 832.91 | 23.42 | 833.36 | 23.43 | +0.44 | +20.75 | 0 | 0 |
| 2025/11/18 | 39.4 | -1.55 | -3.79 | 1,622 | 6,438.11 | 329 | 20.29 | 1,301.33 | 20.21 | 1,310.42 | 20.35 | +9.1 | +276.6 | 0 | 0 |
| 2025/11/17 | 40.95 | -1.1 | -2.62 | 755 | 3,115.69 | 156 | 20.65 | 644.86 | 20.7 | 646.14 | 20.74 | +1.28 | +82.37 | 0 | 0 |
| 2025/11/14 | 42.05 | -0.1 | -0.24 | 379 | 1,592.72 | 150 | 39.58 | 630.89 | 39.61 | 630.86 | 39.61 | -0.04 | -2.33 | 0 | 0 |
| 2025/11/13 | 42.15 | -0.4 | -0.94 | 630 | 2,668.94 | 162 | 25.69 | 686.2 | 25.71 | 686.37 | 25.72 | +0.17 | +10.8 | 0 | 0 |
| 2025/11/12 | 42.55 | +0.55 | +1.31 | 340 | 1,443.82 | 78 | 22.95 | 330.62 | 22.9 | 331.56 | 22.96 | +0.94 | +120.51 | 0 | 0 |
| 2025/11/11 | 42 | -0.1 | -0.24 | 474 | 2,002.71 | 134 | 28.29 | 567.26 | 28.32 | 566.85 | 28.3 | -0.42 | -31.34 | 0 | 0 |
| 2025/11/10 | 42.1 | +0.95 | +2.31 | 785 | 3,294.79 | 203 | 25.86 | 849.66 | 25.79 | 852.43 | 25.87 | +2.77 | +136.21 | 0 | 0 |
| 2025/11/07 | 41.15 | -2.1 | -4.86 | 1,711 | 7,075.4 | 297 | 17.36 | 1,228.35 | 17.36 | 1,236.4 | 17.47 | +8.05 | +271.04 | 0 | 0 |
| 2025/11/06 | 43.25 | -1.9 | -4.21 | 1,832 | 7,948.28 | 422 | 23.04 | 1,835.88 | 23.1 | 1,837.56 | 23.12 | +1.68 | +39.69 | 7 | 0.38 |
| 2025/11/05 | 45.15 | +0.75 | +1.69 | 670 | 2,997.15 | 122 | 18.2 | 543.14 | 18.12 | 542.8 | 18.11 | -0.34 | -28.28 | 0 | 0 |
| 2025/11/04 | 44.4 | +0.05 | +0.11 | 708 | 3,145.76 | 237 | 33.49 | 1,053.29 | 33.48 | 1,053.58 | 33.49 | +0.28 | +12.03 | 0 | 0 |
| 2025/11/03 | 44.35 | +1.2 | +2.78 | 1,217 | 5,419.84 | 309 | 25.4 | 1,374.49 | 25.36 | 1,375.95 | 25.39 | +1.46 | +47.09 | 0 | 0 |
| 2025/10/31 | 43.15 | +0.8 | +1.89 | 881 | 3,814.96 | 263 | 29.84 | 1,139.08 | 29.86 | 1,137.73 | 29.82 | -1.34 | -50.95 | 0 | 0 |
| 2025/10/30 | 42.35 | +0.1 | +0.24 | 2,048 | 8,770.67 | 173 | 8.45 | 734.65 | 8.38 | 734.38 | 8.37 | -0.28 | -15.9 | 0 | 0 |
| 2025/10/29 | 42.25 | -1.05 | -2.42 | 1,567 | 6,678.01 | 375 | 23.93 | 1,597.56 | 23.92 | 1,598.52 | 23.94 | +0.96 | +25.73 | 0 | 0 |
| 2025/10/28 | 43.3 | -0.55 | -1.25 | 1,370 | 5,950.72 | 324 | 23.65 | 1,406.52 | 23.64 | 1,407.77 | 23.66 | +1.25 | +38.73 | 0 | 0 |
| 2025/10/27 | 43.85 | -0.65 | -1.46 | 1,084 | 4,773.2 | 298 | 27.48 | 1,313.59 | 27.52 | 1,314.66 | 27.54 | +1.07 | +36.07 | 0 | 0 |
| 2025/10/23 | 44.5 | -0.25 | -0.56 | 422 | 1,890.62 | 104 | 24.63 | 465.86 | 24.64 | 466.9 | 24.7 | +1.04 | +100.48 | 0 | 0 |
| 2025/10/22 | 44.75 | +0 | +0 | 803 | 3,600.37 | 215 | 26.76 | 963.38 | 26.76 | 963.74 | 26.77 | +0.36 | +16.74 | 0 | 0 |
| 2025/10/21 | 44.75 | +0.85 | +1.94 | 1,006 | 4,530.28 | 244 | 24.26 | 1,095.78 | 24.19 | 1,100.21 | 24.29 | +4.43 | +181.76 | 0 | 0 |
| 2025/10/20 | 43.9 | -0.6 | -1.35 | 4,468 | 20,422 | 95 | 2.13 | 419.57 | 2.05 | 419.53 | 2.05 | -0.04 | -4.74 | 0 | 0 |
| 2025/10/17 | 44.5 | +0.05 | +0.11 | 439 | 1,954.38 | 114 | 25.99 | 506.99 | 25.94 | 509.06 | 26.05 | +2.08 | +182.02 | 0 | 0 |
| 2025/10/16 | 44.45 | +0.9 | +2.07 | 784 | 3,484.73 | 173 | 22.06 | 766.55 | 22 | 769.64 | 22.09 | +3.1 | +178.9 | 0 | 0 |
| 2025/10/15 | 43.55 | -0.9 | -2.02 | 3,353 | 14,646.24 | 318 | 9.48 | 1,388.24 | 9.48 | 1,396.45 | 9.53 | +8.21 | +258.02 | 0 | 0 |
| 2025/10/14 | 44.45 | -2.1 | -4.51 | 2,786 | 12,615.25 | 706 | 25.34 | 3,231.55 | 25.62 | 3,224.32 | 25.56 | -7.23 | -102.41 | 0 | 0 |
| 2025/10/13 | 46.55 | +0.45 | +0.98 | 1,943 | 8,903.73 | 748 | 38.5 | 3,398.44 | 38.17 | 3,438.32 | 38.62 | +39.88 | +533.09 | 0 | 0 |
| 2025/10/09 | 46.1 | +0.3 | +0.66 | 1,145 | 5,259.89 | 239 | 20.87 | 1,095.82 | 20.83 | 1,098.72 | 20.89 | +2.9 | +121.34 | 0 | 0 |
| 2025/10/08 | 45.8 | -0.1 | -0.22 | 1,449 | 6,546.16 | 378 | 26.09 | 1,706.7 | 26.07 | 1,711.84 | 26.15 | +5.13 | +135.85 | 0 | 0 |
| 2025/10/07 | 45.9 | -0.7 | -1.5 | 1,689 | 7,751.92 | 435 | 25.76 | 1,999.85 | 25.8 | 1,994.58 | 25.73 | -5.28 | -121.26 | 0 | 0 |
| 2025/10/03 | 46.6 | -1.15 | -2.41 | 1,418 | 6,667.99 | 171 | 12.06 | 805.17 | 12.08 | 806.92 | 12.1 | +1.75 | +102.63 | 0 | 0 |
| 2025/10/02 | 47.75 | -0.8 | -1.65 | 681 | 3,263.93 | 108 | 15.86 | 518.38 | 15.88 | 518.53 | 15.89 | +0.15 | +13.89 | 0 | 0 |
| 2025/10/01 | 48.55 | +0.4 | +0.83 | 1,194 | 5,815.2 | 247 | 20.69 | 1,203.74 | 20.7 | 1,200.9 | 20.65 | -2.84 | -114.98 | 0 | 0 |
| 2025/09/30 | 48.15 | +0.5 | +1.05 | 611 | 2,931.53 | 67 | 10.97 | 320.94 | 10.95 | 321.69 | 10.97 | +0.75 | +111.94 | 0 | 0 |
| 2025/09/26 | 47.65 | -0.3 | -0.63 | 950 | 4,497.38 | 232 | 24.42 | 1,098.45 | 24.42 | 1,101.22 | 24.49 | +2.77 | +119.4 | 0 | 0 |
| 2025/09/25 | 47.95 | -0.25 | -0.52 | 1,079 | 5,194.42 | 293 | 27.15 | 1,411.32 | 27.17 | 1,409.12 | 27.13 | -2.19 | -74.74 | 0 | 0 |
| 2025/09/24 | 48.2 | +1.2 | +2.55 | 1,188 | 5,675.43 | 160 | 13.47 | 758.62 | 13.37 | 767.57 | 13.52 | +8.96 | +559.69 | 0 | 0 |
| 2025/09/23 | 47 | -0.55 | -1.16 | 850 | 3,996.66 | 150 | 17.64 | 703.77 | 17.61 | 706.35 | 17.67 | +2.58 | +172 | 0 | 0 |
| 2025/09/22 | 47.55 | -0.15 | -0.31 | 831 | 3,946.82 | 168 | 20.22 | 798.84 | 20.24 | 798.73 | 20.24 | -0.12 | -6.85 | 0 | 0 |
| 2025/09/19 | 47.7 | -1 | -2.05 | 2,110 | 10,098.17 | 368 | 17.44 | 1,769.5 | 17.52 | 1,770.76 | 17.54 | +1.25 | +34.1 | 1 | 0.05 |
| 2025/09/18 | 48.7 | +0.5 | +1.04 | 1,112 | 5,407.96 | 222 | 19.97 | 1,080.22 | 19.97 | 1,080.24 | 19.97 | +0.02 | +0.9 | 0 | 0 |
| 2025/09/17 | 48.2 | -0.5 | -1.03 | 1,205 | 5,845.93 | 293 | 24.32 | 1,422.88 | 24.34 | 1,423.97 | 24.36 | +1.09 | +37.2 | 0 | 0 |
| 2025/09/16 | 48.7 | -0.1 | -0.2 | 1,253 | 6,085.18 | 349 | 27.86 | 1,692.51 | 27.81 | 1,695.95 | 27.87 | +3.44 | +98.57 | 0 | 0 |
| 2025/09/15 | 48.8 | +0.1 | +0.21 | 1,659 | 8,156.73 | 554 | 33.39 | 2,724.7 | 33.4 | 2,723.34 | 33.39 | -1.36 | -24.55 | 0 | 0 |
| 2025/09/12 | 48.7 | +1.05 | +2.2 | 3,262 | 16,000.75 | 829 | 25.42 | 4,059.61 | 25.37 | 4,077.69 | 25.48 | +18.07 | +218.03 | 0 | 0 |
| 2025/09/11 | 47.65 | -0.8 | -1.65 | 1,502 | 7,264.14 | 357 | 23.77 | 1,728.08 | 23.79 | 1,723.16 | 23.72 | -4.92 | -137.68 | 2 | 0.13 |
| 2025/09/10 | 48.45 | -1.2 | -2.42 | 2,281 | 11,135.45 | 566 | 24.81 | 2,767.14 | 24.85 | 2,763.61 | 24.82 | -3.53 | -62.37 | 0 | 0 |
| 2025/09/09 | 49.65 | -0.45 | -0.9 | 1,345 | 6,701.81 | 314 | 23.35 | 1,563.65 | 23.33 | 1,569.75 | 23.42 | +6.09 | +194.11 | 2 | 0.15 |
| 2025/09/08 | 50.1 | +0.1 | +0.2 | 1,643 | 8,267.22 | 436 | 26.53 | 2,185.76 | 26.44 | 2,199.82 | 26.61 | +14.05 | +322.25 | 1 | 0.06 |
| 2025/09/05 | 50 | +1 | +2.04 | 1,934 | 9,653.9 | 521 | 26.94 | 2,598.08 | 26.91 | 2,598.54 | 26.92 | +0.46 | +8.83 | 0 | 0 |
| 2025/09/04 | 49 | -1.6 | -3.16 | 1,904 | 9,461.27 | 382 | 20.06 | 1,901.48 | 20.1 | 1,903.89 | 20.12 | +2.41 | +63.09 | 0 | 0 |
| 2025/09/03 | 50.6 | +1.7 | +3.48 | 2,427 | 12,142.47 | 505 | 20.81 | 2,512.62 | 20.69 | 2,527.68 | 20.82 | +15.06 | +298.22 | 2 | 0.08 |
| 2025/09/02 | 48.9 | +0.4 | +0.82 | 2,183 | 10,600.59 | 688 | 31.51 | 3,328.59 | 31.4 | 3,343.32 | 31.54 | +14.73 | +214.17 | 1 | 0.05 |
| 2025/09/01 | 48.5 | -0.7 | -1.42 | 2,919 | 14,085.91 | 993 | 34.02 | 4,786.53 | 33.98 | 4,814.41 | 34.18 | +27.88 | +280.77 | 0 | 0 |
| 2025/08/29 | 49.2 | -2.5 | -4.84 | 5,729 | 28,776.17 | 1,278 | 22.31 | 6,439.3 | 22.38 | 6,476.27 | 22.51 | +36.98 | +289.32 | 10 | 0.17 |
| 2025/08/28 | 51.7 | +4.1 | +8.61 | 8,620 | 43,726.16 | 2,364 | 27.42 | 11,830.45 | 27.06 | 12,074.43 | 27.61 | +243.97 | +1,032.04 | 9 | 0.1 |
| 2025/08/27 | 47.6 | +0.2 | +0.42 | 3,033 | 14,658.21 | 1,285 | 42.37 | 6,212.01 | 42.38 | 6,199.86 | 42.3 | -12.14 | -94.51 | 0 | 0 |
| 2025/08/26 | 47.4 | -0.8 | -1.66 | 1,274 | 6,054.64 | 195 | 15.3 | 929.24 | 15.35 | 928.52 | 15.34 | -0.71 | -36.67 | 0 | 0 |
| 2025/08/25 | 48.2 | +0.45 | +0.94 | 1,849 | 8,874.76 | 588 | 31.8 | 2,818.3 | 31.76 | 2,826.14 | 31.84 | +7.84 | +133.33 | 1 | 0.05 |
| 2025/08/22 | 47.75 | +1.5 | +3.24 | 2,555 | 12,102.37 | 419 | 16.4 | 1,974.79 | 16.32 | 1,986.54 | 16.41 | +11.75 | +280.43 | 1 | 0.04 |
| 2025/08/21 | 46.25 | +0.6 | +1.31 | 1,300 | 6,063.55 | 377 | 29 | 1,756.43 | 28.97 | 1,756.92 | 28.98 | +0.49 | +13 | 0 | 0 |
| 2025/08/20 | 45.65 | -0.2 | -0.44 | 1,681 | 7,757.61 | 566 | 33.66 | 2,611.53 | 33.66 | 2,615.05 | 33.71 | +3.52 | +62.1 | 0 | 0 |
| 2025/08/19 | 45.85 | -0.65 | -1.4 | 1,140 | 5,260.15 | 392 | 34.39 | 1,813.76 | 34.48 | 1,807.93 | 34.37 | -5.83 | -148.6 | 0 | 0 |
| 2025/08/18 | 46.5 | -0.45 | -0.96 | 1,696 | 7,833.23 | 311 | 18.34 | 1,434.98 | 18.32 | 1,440.71 | 18.39 | +5.72 | +184.08 | 0 | 0 |
| 2025/08/15 | 46.95 | -0.3 | -0.63 | 911 | 4,271.75 | 98 | 10.76 | 460.82 | 10.79 | 460.05 | 10.77 | -0.78 | -79.08 | 0 | 0 |
| 2025/08/14 | 47.25 | -0.45 | -0.94 | 1,469 | 7,016.92 | 642 | 43.69 | 3,072.13 | 43.78 | 3,068.82 | 43.73 | -3.31 | -51.56 | 0 | 0 |
| 2025/08/13 | 47.7 | -0.05 | -0.1 | 949 | 4,524.81 | 190 | 20.01 | 906.13 | 20.03 | 905.4 | 20.01 | -0.73 | -38.42 | 0 | 0 |
| 2025/08/12 | 47.75 | +0.2 | +0.42 | 1,222 | 5,808.18 | 166 | 13.59 | 785.05 | 13.52 | 788.92 | 13.58 | +3.87 | +233.13 | 0 | 0 |
| 2025/08/11 | 47.55 | +1.35 | +2.92 | 1,394 | 6,560.21 | 221 | 15.86 | 1,031.42 | 15.72 | 1,039.51 | 15.85 | +8.08 | +365.61 | 1 | 0.07 |
| 2025/08/08 | 46.2 | -0.25 | -0.54 | 1,387 | 6,402.94 | 463 | 33.38 | 2,134.99 | 33.34 | 2,140.36 | 33.43 | +5.37 | +115.87 | 1 | 0.07 |
| 2025/08/07 | 46.45 | -1.55 | -3.23 | 3,019 | 13,994.91 | 687 | 22.76 | 3,183.17 | 22.75 | 3,203.01 | 22.89 | +19.84 | +288.72 | 6 | 0.2 |
| 2025/08/06 | 48 | -0.1 | -0.21 | 1,801 | 8,696.81 | 639 | 35.49 | 3,079.07 | 35.4 | 3,094.01 | 35.58 | +14.95 | +233.88 | 0 | 0 |
| 2025/08/05 | 48.1 | +0.65 | +1.37 | 1,804 | 8,637.46 | 356 | 19.73 | 1,697.94 | 19.66 | 1,704.19 | 19.73 | +6.25 | +175.42 | 0 | 0 |
| 2025/08/04 | 47.45 | +1.05 | +2.26 | 1,849 | 8,664.67 | 650 | 35.15 | 3,029.57 | 34.96 | 3,040.47 | 35.09 | +10.89 | +167.54 | 0 | 0 |
| 2025/08/01 | 46.4 | +0.25 | +0.54 | 1,424 | 6,529.33 | 539 | 37.84 | 2,463.45 | 37.73 | 2,469.62 | 37.82 | +6.17 | +114.38 | 0 | 0 |
| 2025/07/31 | 46.15 | +0.55 | +1.21 | 1,843 | 8,459.03 | 534 | 28.98 | 2,444.19 | 28.89 | 2,448.89 | 28.95 | +4.71 | +88.11 | 0 | 0 |
| 2025/07/30 | 45.6 | -0.15 | -0.33 | 1,943 | 8,916.41 | 562 | 28.93 | 2,577.82 | 28.91 | 2,580.82 | 28.94 | +2.99 | +53.2 | 0 | 0 |
| 2025/07/29 | 45.75 | +0.15 | +0.33 | 2,422 | 11,156.12 | 791 | 32.65 | 3,633.87 | 32.57 | 3,634.82 | 32.58 | +0.94 | +11.95 | 0 | 0 |
| 2025/07/28 | 45.6 | -1 | -2.15 | 1,728 | 7,904.66 | 458 | 26.51 | 2,095.9 | 26.51 | 2,101.04 | 26.58 | +5.14 | +112.23 | 0 | 0 |
| 2025/07/25 | 46.6 | -1 | -2.1 | 1,541 | 7,219.17 | 299 | 19.4 | 1,400.59 | 19.4 | 1,404.49 | 19.46 | +3.9 | +130.6 | 0 | 0 |
| 2025/07/24 | 47.6 | +0.5 | +1.06 | 2,323 | 10,995.5 | 880 | 37.87 | 4,151.85 | 37.76 | 4,151.1 | 37.75 | -0.76 | -8.58 | 0 | 0 |
| 2025/07/23 | 47.1 | +0.25 | +0.53 | 1,939 | 9,188.32 | 403 | 20.78 | 1,905.05 | 20.73 | 1,907.08 | 20.76 | +2.02 | +50.25 | 0 | 0 |
| 2025/07/22 | 46.85 | -0.85 | -1.78 | 2,987 | 14,071.13 | 844 | 28.26 | 3,964.45 | 28.17 | 3,995.57 | 28.4 | +31.11 | +368.66 | 0 | 0 |
| 2025/07/21 | 47.7 | +0.8 | +1.71 | 3,275 | 15,696.1 | 706 | 21.56 | 3,376.63 | 21.51 | 3,383.18 | 21.55 | +6.54 | +92.71 | 0 | 0 |
| 2025/07/18 | 46.9 | +0.7 | +1.52 | 2,944 | 13,820.97 | 631 | 21.43 | 2,951.61 | 21.36 | 2,965.27 | 21.45 | +13.66 | +216.56 | 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。
