5211
22.7
TWD+0.50 (2.25%)
2025.05.23收盤
蒙恬－現股當沖
蒙恬最新現股當沖狀況
整理蒙恬最新(2025/05/22) 當沖狀況。整體成交張數為4張，佔整體市場成交張數的18.18%。當日現股當沖之總損益為0元、每張平均損益則為+0元。
開盤價
22.65
收盤價
22.7
當日範圍
22.25 - 22.7
成交張數
15
開盤價(昨)
22.5
收盤價(昨)
22.2
昨日範圍
22.2 - 22.5
成交張數(昨)
22
成交金額
33.90萬
成交金額(昨)
49.18萬
52週範圍
19.2 - 31
發行股數
3202萬
市值
7億
現股當沖－歷史逐日資訊
開盤價
22.65
收盤價
22.7
成交張數
15
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(%) | ||||||
| 2025/05/22 | 22.2 | -0.25 | -1.11 | 22 | 49.18 | 4 | 18.18 | 8.95 | 18.2 | 8.95 | 18.2 | +0 | +0 | 0 | 0 |
| 2025/05/21 | 22.45 | -0.75 | -3.23 | 58 | 130.51 | 2 | 3.45 | 4.51 | 3.46 | 4.5 | 3.45 | -0.01 | -50 | 0 | 0 |
| 2025/05/20 | 23.2 | -0.45 | -1.9 | 4 | 9.32 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/19 | 23.65 | +0.5 | +2.16 | 1 | 2.37 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/16 | 23.15 | -0.2 | -0.86 | 25 | 57.87 | 6 | 24 | 13.87 | 23.97 | 13.93 | 24.07 | +0.06 | +100 | 0 | 0 |
| 2025/05/15 | 23.35 | +0.05 | +0.21 | 17 | 39.68 | 4 | 23.53 | 9.45 | 23.8 | 9.33 | 23.51 | -0.12 | -287.5 | 0 | 0 |
| 2025/05/14 | 23.3 | +0 | +0 | 40 | 93.39 | 1 | 2.5 | 2.35 | 2.52 | 2.35 | 2.52 | +0 | +0 | 0 | 0 |
| 2025/05/13 | 23.3 | +0.25 | +1.08 | 31 | 72.13 | 1 | 3.23 | 2.33 | 3.23 | 2.35 | 3.26 | +0.02 | +200 | 0 | 0 |
| 2025/05/12 | 23.05 | +0.15 | +0.66 | 8 | 18.45 | 2 | 25 | 4.62 | 25.03 | 4.6 | 24.93 | -0.02 | -100 | 0 | 0 |
| 2025/05/09 | 22.9 | +0 | +0 | 11 | 24.92 | 3 | 27.27 | 6.74 | 27.05 | 6.83 | 27.43 | +0.1 | +316.67 | 0 | 0 |
| 2025/05/08 | 22.9 | +0.5 | +2.23 | 15 | 34.1 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/07 | 22.4 | -0.2 | -0.88 | 18 | 40.29 | 3 | 16.67 | 6.62 | 16.44 | 6.74 | 16.72 | +0.11 | +366.67 | 0 | 0 |
| 2025/05/06 | 22.6 | +0.4 | +1.8 | 16 | 36.17 | 8 | 50 | 18.18 | 50.26 | 18.13 | 50.12 | -0.05 | -62.5 | 0 | 0 |
| 2025/05/05 | 22.2 | -1.35 | -5.73 | 27 | 60.57 | 3 | 11.11 | 6.66 | 11 | 6.84 | 11.29 | +0.18 | +600 | 0 | 0 |
| 2025/05/02 | 23.55 | -0.15 | -0.63 | 24 | 56.92 | 3 | 12.5 | 7.07 | 12.41 | 7.13 | 12.53 | +0.07 | +233.33 | 0 | 0 |
| 2025/04/30 | 23.7 | -0.3 | -1.25 | 18 | 43.06 | 2 | 11.11 | 4.82 | 11.18 | 4.84 | 11.24 | +0.03 | +125 | 0 | 0 |
| 2025/04/29 | 24 | +0.4 | +1.69 | 45 | 109.05 | 12 | 26.67 | 29.02 | 26.61 | 29.16 | 26.74 | +0.14 | +116.67 | 0 | 0 |
| 2025/04/28 | 23.6 | -0.35 | -1.46 | 99 | 243.5 | 34 | 34.34 | 85.7 | 35.2 | 81.73 | 33.56 | -3.97 | -1,167.65 | 5 | 5.05 |
| 2025/04/25 | 23.95 | +0.05 | +0.21 | 33 | 78.71 | 7 | 21.21 | 16.54 | 21.01 | 16.89 | 21.45 | +0.34 | +492.86 | 1 | 3.03 |
| 2025/04/24 | 23.9 | +0.55 | +2.36 | 80 | 187.28 | 18 | 22.5 | 41.98 | 22.42 | 42.43 | 22.66 | +0.45 | +247.22 | 0 | 0 |
| 2025/04/23 | 23.35 | -0.5 | -2.1 | 276 | 680.3 | 101 | 36.59 | 251.4 | 36.95 | 246.25 | 36.2 | -5.14 | -508.91 | 0 | 0 |
| 2025/04/22 | 23.85 | +2.15 | +9.91 | 176 | 419.66 | 13 | 7.39 | 31 | 7.39 | 30.98 | 7.38 | -0.02 | -15.38 | 0 | 0 |
| 2025/04/21 | 21.7 | -1.05 | -4.62 | 5 | 10.96 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/18 | 22.75 | -0.05 | -0.22 | 15 | 34.77 | 5 | 33.33 | 11.59 | 33.34 | 11.65 | 33.51 | +0.06 | +120 | 0 | 0 |
| 2025/04/17 | 22.8 | -0.6 | -2.56 | 10 | 23.23 | 2 | 20 | 4.69 | 20.19 | 4.62 | 19.87 | -0.07 | -375 | 0 | 0 |
| 2025/04/16 | 23.4 | -0.35 | -1.47 | 5 | 11.98 | 2 | 40 | 4.76 | 39.73 | 4.68 | 39.07 | -0.08 | -400 | 0 | 0 |
| 2025/04/15 | 23.75 | +1.25 | +5.56 | 13 | 30.5 | 2 | 15.38 | 4.66 | 15.28 | 4.74 | 15.52 | +0.07 | +375 | 0 | 0 |
| 2025/04/14 | 22.5 | +0.5 | +2.27 | 6 | 13.5 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/11 | 22 | +0.9 | +4.27 | 25 | 52.63 | 7 | 28 | 14.77 | 28.06 | 14.57 | 27.69 | -0.2 | -278.57 | 0 | 0 |
| 2025/04/10 | 21.1 | +1.9 | +9.9 | 38 | 79.48 | 5 | 13.16 | 10.45 | 13.15 | 10.45 | 13.15 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 19.2 | -1.85 | -8.79 | 39 | 75.72 | 3 | 7.69 | 5.92 | 7.83 | 5.83 | 7.69 | -0.1 | -333.33 | 0 | 0 |
| 2025/04/08 | 21.05 | -2.3 | -9.85 | 75 | 157.88 | 1 | 1.33 | 2.1 | 1.33 | 2.1 | 1.33 | +0 | +0 | 0 | 0 |
| 2025/04/07 | 23.35 | -2.55 | -9.85 | 57 | 131.99 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 25.9 | -0.2 | -0.77 | 6 | 15.82 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/01 | 26.1 | +0.5 | +1.95 | 10 | 26.39 | 1 | 9.94 | 2.65 | 10.04 | 2.63 | 9.97 | -0.02 | -200 | 0 | 0 |
| 2025/03/31 | 25.6 | -1.5 | -5.54 | 43 | 113.77 | 7 | 16.13 | 18.41 | 16.18 | 18.59 | 16.34 | +0.18 | +257.14 | 0 | 0 |
| 2025/03/28 | 27.1 | -0.6 | -2.17 | 22 | 61.17 | 3 | 13.41 | 8.3 | 13.58 | 8.22 | 13.44 | -0.09 | -283.33 | 0 | 0 |
| 2025/03/27 | 27.7 | -0.35 | -1.25 | 17 | 48.31 | 7 | 40.65 | 19.78 | 40.94 | 19.57 | 40.5 | -0.21 | -307.14 | 0 | 0 |
| 2025/03/26 | 28.05 | +0.1 | +0.36 | 7 | 18.77 | 1 | 14.97 | 2.8 | 14.92 | 2.83 | 15.05 | +0.03 | +250 | 0 | 0 |
| 2025/03/25 | 27.95 | +0.3 | +1.08 | 27 | 75.15 | 5 | 18.67 | 14.05 | 18.7 | 14 | 18.63 | -0.06 | -110 | 0 | 0 |
| 2025/03/24 | 27.65 | +0.1 | +0.36 | 7 | 18.9 | 1 | 14.63 | 2.78 | 14.71 | 2.77 | 14.63 | -0.01 | -150 | 0 | 0 |
| 2025/03/21 | 27.55 | -0.15 | -0.54 | 31 | 85.34 | 13 | 42.46 | 36.11 | 42.31 | 36.27 | 42.5 | +0.15 | +119.23 | 0 | 0 |
| 2025/03/20 | 27.7 | +0.2 | +0.73 | 4 | 10.07 | 1 | 27.59 | 2.75 | 27.36 | 2.83 | 28.05 | +0.07 | +700 | 0 | 0 |
| 2025/03/19 | 27.5 | -0.55 | -1.96 | 13 | 36.61 | 1 | 7.6 | 2.81 | 7.66 | 2.78 | 7.59 | -0.03 | -250 | 0 | 0 |
| 2025/03/18 | 28.05 | -0.3 | -1.06 | 32 | 88.93 | 3 | 9.48 | 8.43 | 9.48 | 8.42 | 9.47 | -0.01 | -33.33 | 0 | 0 |
| 2025/03/17 | 28.35 | -0.05 | -0.18 | 45 | 127.11 | 2 | 4.47 | 5.69 | 4.48 | 5.67 | 4.46 | -0.02 | -100 | 0 | 0 |
| 2025/03/14 | 28.4 | +0.1 | +0.35 | 27 | 77.45 | 4 | 14.69 | 11.35 | 14.66 | 11.38 | 14.69 | +0.03 | +75 | 0 | 0 |
| 2025/03/13 | 28.3 | -0.15 | -0.53 | 30 | 84.36 | 7 | 23.59 | 19.95 | 23.65 | 19.89 | 23.58 | -0.06 | -78.57 | 0 | 0 |
| 2025/03/12 | 28.45 | +0.15 | +0.53 | 44 | 126.34 | 8 | 18.08 | 22.89 | 18.12 | 22.88 | 18.11 | -0.01 | -18.75 | 0 | 0 |
| 2025/03/11 | 28.3 | -0.3 | -1.05 | 36 | 100.98 | 2 | 5.62 | 5.66 | 5.61 | 5.66 | 5.61 | +0 | +0 | 0 | 0 |
| 2025/03/10 | 28.6 | +0.55 | +1.96 | 20 | 57.64 | 5 | 24.9 | 14.34 | 24.87 | 14.38 | 24.95 | +0.04 | +90 | 0 | 0 |
| 2025/03/07 | 28.05 | -0.4 | -1.41 | 31 | 87.02 | 4 | 12.95 | 11.31 | 13 | 11.27 | 12.94 | -0.04 | -112.5 | 0 | 0 |
| 2025/03/06 | 28.45 | -0.15 | -0.52 | 29 | 82.54 | 2 | 6.89 | 5.64 | 6.84 | 5.69 | 6.89 | +0.04 | +225 | 0 | 0 |
| 2025/03/05 | 28.6 | -0.1 | -0.35 | 18 | 51.72 | 2 | 11.05 | 5.68 | 10.98 | 5.72 | 11.07 | +0.04 | +225 | 0 | 0 |
| 2025/03/04 | 28.7 | -0.15 | -0.52 | 28 | 80.24 | 2 | 7.12 | 5.72 | 7.13 | 5.74 | 7.15 | +0.02 | +100 | 0 | 0 |
| 2025/03/03 | 28.85 | +0 | +0 | 40 | 116.73 | 7 | 17.32 | 20.25 | 17.34 | 20.2 | 17.3 | -0.05 | -71.43 | 0 | 0 |
| 2025/02/27 | 28.85 | -0.15 | -0.52 | 45 | 128.98 | 4 | 8.99 | 11.61 | 9 | 11.65 | 9.04 | +0.05 | +125 | 0 | 0 |
| 2025/02/26 | 29 | -0.05 | -0.17 | 39 | 112.44 | 5 | 12.91 | 14.49 | 12.89 | 14.54 | 12.93 | +0.04 | +80 | 0 | 0 |
| 2025/02/25 | 29.05 | +0.05 | +0.17 | 42 | 122.54 | 5 | 11.85 | 14.51 | 11.84 | 14.52 | 11.85 | +0.01 | +20 | 0 | 0 |
| 2025/02/24 | 29 | +0.2 | +0.69 | 84 | 243.08 | 9 | 10.77 | 26.18 | 10.77 | 26.14 | 10.76 | -0.04 | -38.89 | 0 | 0 |
| 2025/02/21 | 28.8 | +0.3 | +1.05 | 42 | 121.64 | 10 | 23.6 | 28.71 | 23.61 | 28.75 | 23.64 | +0.04 | +35 | 0 | 0 |
| 2025/02/20 | 28.5 | +0 | +0 | 20 | 58.65 | 7 | 34.22 | 20 | 34.11 | 20.05 | 34.19 | +0.04 | +64.29 | 0 | 0 |
| 2025/02/19 | 28.5 | -0.1 | -0.35 | 42 | 119.4 | 8 | 19.1 | 22.74 | 19.05 | 22.96 | 19.23 | +0.23 | +281.25 | 0 | 0 |
| 2025/02/18 | 28.6 | +0 | +0 | 58 | 165.29 | 11 | 19.13 | 31.57 | 19.1 | 31.68 | 19.17 | +0.12 | +104.55 | 0 | 0 |
| 2025/02/17 | 28.6 | +1 | +3.62 | 264 | 768.58 | 96 | 36.38 | 277.33 | 36.08 | 279.15 | 36.32 | +1.82 | +190.1 | 0 | 0 |
| 2025/02/14 | 27.6 | +0.1 | +0.36 | 53 | 145.97 | 13 | 24.7 | 36.14 | 24.76 | 36.08 | 24.71 | -0.07 | -50 | 0 | 0 |
| 2025/02/13 | 27.5 | -0.05 | -0.18 | 46 | 126.26 | 11 | 24.05 | 30.43 | 24.1 | 30.36 | 24.05 | -0.07 | -59.09 | 0 | 0 |
| 2025/02/12 | 27.55 | +0.1 | +0.36 | 47 | 130.38 | 19 | 40.09 | 52.3 | 40.12 | 52.3 | 40.12 | +0 | +0 | 0 | 0 |
| 2025/02/11 | 27.45 | +0 | +0 | 58 | 159.33 | 11 | 19.01 | 30.28 | 19 | 30.25 | 18.99 | -0.03 | -22.73 | 0 | 0 |
| 2025/02/10 | 27.45 | -1.25 | -4.36 | 203 | 562.06 | 53 | 26.1 | 145.53 | 25.89 | 146.5 | 26.06 | +0.97 | +183.96 | 0 | 0 |
| 2025/02/07 | 28.7 | +2.1 | +7.89 | 322 | 921.45 | 94 | 29.23 | 265.34 | 28.8 | 270.38 | 29.34 | +5.04 | +535.64 | 0 | 0 |
| 2025/02/06 | 26.6 | +0.1 | +0.38 | 34 | 91.03 | 1 | 2.93 | 2.66 | 2.92 | 2.71 | 2.98 | +0.06 | +550 | 0 | 0 |
| 2025/02/05 | 26.5 | +0.2 | +0.76 | 16 | 42.63 | 1 | 6.24 | 2.65 | 6.22 | 2.65 | 6.22 | +0 | +0 | 0 | 0 |
| 2025/02/04 | 26.3 | -0.35 | -1.31 | 27 | 70.51 | 15 | 56.18 | 39.7 | 56.3 | 39.65 | 56.22 | -0.06 | -36.67 | 0 | 0 |
| 2025/02/03 | 26.65 | +1.15 | +4.51 | 45 | 119.49 | 19 | 41.79 | 49.87 | 41.73 | 49.74 | 41.63 | -0.12 | -65.79 | 0 | 0 |
| 2025/01/22 | 25.5 | +0.5 | +2 | 28 | 71.92 | 10 | 35.16 | 25.28 | 35.15 | 25.23 | 35.09 | -0.04 | -45 | 0 | 0 |
| 2025/01/21 | 25 | +0.1 | +0.4 | 29 | 72.71 | 14 | 48.09 | 34.98 | 48.1 | 35.02 | 48.16 | +0.04 | +32.14 | 0 | 0 |
| 2025/01/20 | 24.9 | +0.35 | +1.43 | 31 | 77.12 | 7 | 22.56 | 17.23 | 22.34 | 17.48 | 22.67 | +0.26 | +364.29 | 0 | 0 |
| 2025/01/17 | 24.55 | +0 | +0 | 6 | 15.91 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/01/16 | -- | -- | -- | -- | -- | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/01/15 | 24.55 | -0.2 | -0.81 | 6 | 14.2 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/01/14 | 24.75 | -0.5 | -1.98 | 32 | 79.35 | 4 | 12.4 | 9.87 | 12.43 | 9.86 | 12.42 | -0.01 | -25 | 0 | 0 |
| 2025/01/13 | 25.25 | -0.7 | -2.7 | 15 | 37.56 | 1 | 6.77 | 2.56 | 6.83 | 2.63 | 7.02 | +0.07 | +700 | 0 | 0 |
| 2025/01/10 | 25.95 | -0.15 | -0.57 | 6 | 15.65 | 1 | 16.47 | 2.58 | 16.46 | 2.6 | 16.59 | +0.02 | +200 | 0 | 0 |
| 2025/01/09 | 26.1 | -0.3 | -1.14 | 10 | 25.76 | 1 | 10.18 | 2.69 | 10.42 | 2.61 | 10.13 | -0.07 | -750 | 0 | 0 |
| 2025/01/08 | 26.4 | +0 | +0 | 11 | 29.65 | 3 | 26.77 | 7.96 | 26.83 | 7.96 | 26.85 | +0.01 | +16.67 | 0 | 0 |
| 2025/01/07 | 26.4 | -0.4 | -1.49 | 26 | 69.48 | 2 | 7.64 | 5.33 | 7.67 | 5.29 | 7.61 | -0.04 | -200 | 0 | 0 |
| 2025/01/06 | 26.8 | +0.2 | +0.75 | 7 | 17.41 | 1 | 15.32 | 2.67 | 15.34 | 2.68 | 15.4 | +0.01 | +100 | 0 | 0 |
| 2025/01/03 | 26.6 | -0.15 | -0.56 | 8 | 22.22 | 1 | 12.01 | 2.67 | 12.04 | 2.67 | 12.04 | +0 | +0 | 0 | 0 |
| 2025/01/02 | 26.75 | +0.15 | +0.56 | 22 | 59.95 | 10 | 44.98 | 27.05 | 45.12 | 26.97 | 44.99 | -0.08 | -80 | 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。
