5211
31.25
TWD-0.70 (-2.19%)
2025.09.12收盤
蒙恬－現股當沖
蒙恬最新現股當沖狀況
整理蒙恬最新(2025/09/12) 當沖狀況。整體成交張數為57張，佔整體市場成交張數的15.92%。當日現股當沖之總損益為+2,450元、每張平均損益則為+43元。
開盤價
31.95
收盤價
31.25
當日範圍
30.7 - 31.95
成交張數
358
開盤價(昨)
33.45
收盤價(昨)
31.95
昨日範圍
31.3 - 35.45
成交張數(昨)
1,232
成交金額
1115.33萬
成交金額(昨)
4246.36萬
52週範圍
19.2 - 32.25
發行股數
3202萬
市值
10億
現股當沖－歷史逐日資訊
開盤價
31.95
收盤價
31.25
成交張數
358
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(%) | ||||||
| 2025/09/12 | 31.25 | -0.7 | -2.19 | 358 | 1,115.33 | 57 | 15.92 | 177.87 | 15.95 | 178.12 | 15.97 | +0.24 | +42.98 | 0 | 0 |
| 2025/09/11 | 31.95 | -0.3 | -0.93 | 1,232 | 4,246.36 | 563 | 45.7 | 1,943.38 | 45.77 | 1,912.87 | 45.05 | -30.5 | -541.83 | 1 | 0.08 |
| 2025/09/10 | 32.25 | +0.35 | +1.1 | 119 | 383.72 | 19 | 15.97 | 61.13 | 15.93 | 61.35 | 15.99 | +0.23 | +118.42 | 0 | 0 |
| 2025/09/09 | 31.9 | +0 | +0 | 144 | 460.85 | 21 | 14.58 | 67.09 | 14.56 | 67.36 | 14.62 | +0.28 | +130.95 | 0 | 0 |
| 2025/09/08 | 31.9 | +1.4 | +4.59 | 259 | 831.1 | 87 | 33.59 | 278.8 | 33.55 | 278.74 | 33.54 | -0.06 | -6.9 | 0 | 0 |
| 2025/09/05 | 30.5 | +0.4 | +1.33 | 82 | 247.79 | 5 | 6.1 | 15.09 | 6.09 | 15.14 | 6.11 | +0.06 | +110 | 0 | 0 |
| 2025/09/04 | 30.1 | +0.95 | +3.26 | 154 | 461.58 | 11 | 7.14 | 32.84 | 7.11 | 32.72 | 7.09 | -0.12 | -109.09 | 0 | 0 |
| 2025/09/03 | 29.15 | +0.15 | +0.52 | 35 | 101.94 | 4 | 11.43 | 11.65 | 11.43 | 11.71 | 11.49 | +0.06 | +150 | 0 | 0 |
| 2025/09/02 | 29 | +0 | +0 | 49 | 143.25 | 7 | 14.29 | 20.41 | 14.24 | 20.39 | 14.23 | -0.02 | -28.57 | 0 | 0 |
| 2025/09/01 | 29 | +0.05 | +0.17 | 45 | 131.67 | 7 | 15.56 | 20.41 | 15.5 | 20.45 | 15.53 | +0.03 | +42.86 | 0 | 0 |
| 2025/08/29 | 28.95 | +0 | +0 | 46 | 134.04 | 7 | 15.22 | 20.49 | 15.29 | 20.41 | 15.22 | -0.09 | -121.43 | 0 | 0 |
| 2025/08/28 | 28.95 | -0.1 | -0.34 | 55 | 160.26 | 8 | 14.55 | 23.21 | 14.48 | 23.39 | 14.6 | +0.18 | +231.25 | 0 | 0 |
| 2025/08/27 | 29.05 | -0.3 | -1.02 | 65 | 188.34 | 2 | 3.08 | 5.76 | 3.06 | 5.81 | 3.08 | +0.04 | +225 | 0 | 0 |
| 2025/08/26 | 29.35 | -0.35 | -1.18 | 38 | 111.77 | 4 | 10.53 | 11.77 | 10.53 | 11.79 | 10.54 | +0.02 | +50 | 0 | 0 |
| 2025/08/25 | 29.7 | +0.2 | +0.68 | 61 | 179.47 | 8 | 13.11 | 23.51 | 13.1 | 23.66 | 13.18 | +0.14 | +181.25 | 0 | 0 |
| 2025/08/22 | 29.5 | +0.35 | +1.2 | 133 | 396.18 | 19 | 14.29 | 56.53 | 14.27 | 56.62 | 14.29 | +0.08 | +42.11 | 0 | 0 |
| 2025/08/21 | 29.15 | +1.2 | +4.29 | 123 | 358.89 | 21 | 17.07 | 61.38 | 17.1 | 61.59 | 17.16 | +0.21 | +102.38 | 0 | 0 |
| 2025/08/20 | 27.95 | +0.25 | +0.9 | 86 | 241.43 | 14 | 16.28 | 39.41 | 16.33 | 39.47 | 16.35 | +0.06 | +39.29 | 0 | 0 |
| 2025/08/19 | 27.7 | +0.05 | +0.18 | 66 | 182.94 | 13 | 19.7 | 36.02 | 19.69 | 36.17 | 19.77 | +0.16 | +123.08 | 0 | 0 |
| 2025/08/18 | 27.65 | +0.4 | +1.47 | 214 | 590.49 | 66 | 30.84 | 181.94 | 30.81 | 183.37 | 31.05 | +1.44 | +217.42 | 0 | 0 |
| 2025/08/15 | 27.25 | +2.35 | +9.44 | 269 | 720.58 | 84 | 31.23 | 224.26 | 31.12 | 226.07 | 31.37 | +1.81 | +215.48 | 0 | 0 |
| 2025/08/14 | 24.9 | +0.25 | +1.01 | 150 | 375.02 | 35 | 23.33 | 86.86 | 23.16 | 87.9 | 23.44 | +1.03 | +295.71 | 0 | 0 |
| 2025/08/13 | 24.65 | -0.15 | -0.6 | 72 | 177.88 | 9 | 12.5 | 22.2 | 12.48 | 22.21 | 12.49 | +0.01 | +16.67 | 0 | 0 |
| 2025/08/12 | 24.8 | +0.95 | +3.98 | 107 | 262.71 | 15 | 14.02 | 36.62 | 13.94 | 37.02 | 14.09 | +0.4 | +266.67 | 0 | 0 |
| 2025/08/11 | 23.85 | +0.3 | +1.27 | 76 | 181.5 | 13 | 17.11 | 30.77 | 16.95 | 31.21 | 17.2 | +0.44 | +338.46 | 0 | 0 |
| 2025/08/08 | 23.55 | -0.25 | -1.05 | 105 | 251.85 | 40 | 38.1 | 95.79 | 38.03 | 96.11 | 38.16 | +0.33 | +81.25 | 0 | 0 |
| 2025/08/07 | 23.8 | +0.05 | +0.21 | 62 | 148.87 | 20 | 32.26 | 47.92 | 32.19 | 48.11 | 32.32 | +0.19 | +95 | 0 | 0 |
| 2025/08/06 | 23.75 | +0.05 | +0.21 | 110 | 262.07 | 21 | 19.09 | 49.95 | 19.06 | 50.38 | 19.22 | +0.42 | +202.38 | 0 | 0 |
| 2025/08/05 | 23.7 | +0.75 | +3.27 | 108 | 258.46 | 44 | 40.74 | 105.22 | 40.71 | 105.19 | 40.7 | -0.04 | -9.09 | 0 | 0 |
| 2025/08/04 | 22.95 | +0.05 | +0.22 | 58 | 132.39 | 6 | 10.34 | 13.51 | 10.2 | 13.66 | 10.32 | +0.15 | +250 | 0 | 0 |
| 2025/08/01 | 22.9 | +0.85 | +3.85 | 33 | 74 | 5 | 15.15 | 11.12 | 15.02 | 11.11 | 15.01 | -0.01 | -10 | 0 | 0 |
| 2025/07/31 | 22.05 | +0.1 | +0.46 | 15 | 33.03 | 2 | 13.33 | 4.39 | 13.29 | 4.42 | 13.37 | +0.03 | +125 | 0 | 0 |
| 2025/07/30 | 21.95 | -0.05 | -0.23 | 13 | 28.39 | 1 | 7.69 | 2.18 | 7.68 | 2.19 | 7.73 | +0.01 | +150 | 0 | 0 |
| 2025/07/29 | 22 | -0.05 | -0.23 | 18 | 39.8 | 2 | 11.11 | 4.45 | 11.17 | 4.42 | 11.09 | -0.03 | -150 | 0 | 0 |
| 2025/07/28 | 22.05 | +0 | +0 | 12 | 26.63 | 3 | 25 | 6.67 | 25.05 | 6.61 | 24.82 | -0.06 | -200 | 0 | 0 |
| 2025/07/25 | 22.05 | -0.2 | -0.9 | 19 | 42.02 | 1 | 5.26 | 2.21 | 5.25 | 2.19 | 5.22 | -0.01 | -100 | 0 | 0 |
| 2025/07/24 | 22.25 | +0 | +0 | 9 | 19.98 | 2 | 22.22 | 4.45 | 22.27 | 4.49 | 22.47 | +0.04 | +200 | 0 | 0 |
| 2025/07/23 | 22.25 | +0.25 | +1.14 | 19 | 42.34 | 4 | 21.05 | 8.88 | 20.97 | 8.9 | 21.03 | +0.03 | +62.5 | 0 | 0 |
| 2025/07/22 | 22 | -0.55 | -2.44 | 72 | 160.85 | 15 | 20.83 | 33.55 | 20.86 | 33.3 | 20.7 | -0.26 | -173.33 | 0 | 0 |
| 2025/07/21 | 22.55 | -0.05 | -0.22 | 40 | 91.39 | 10 | 25 | 22.77 | 24.92 | 22.84 | 25 | +0.07 | +70 | 0 | 0 |
| 2025/07/18 | 22.6 | +0.1 | +0.44 | 37 | 83.17 | 1 | 2.7 | 2.25 | 2.71 | 2.25 | 2.71 | +0.01 | +50 | 0 | 0 |
| 2025/07/17 | 22.5 | +0 | +0 | 19 | 43.1 | 4 | 21.05 | 9.16 | 21.25 | 9.03 | 20.94 | -0.14 | -337.5 | 0 | 0 |
| 2025/07/16 | 22.5 | -0.25 | -1.1 | 70 | 157.78 | 18 | 25.71 | 40.52 | 25.68 | 40.65 | 25.76 | +0.12 | +69.44 | 0 | 0 |
| 2025/07/15 | 22.75 | -0.45 | -1.94 | 81 | 184.5 | 11 | 13.58 | 25.14 | 13.63 | 25.14 | 13.63 | -0.01 | -4.55 | 0 | 0 |
| 2025/07/14 | 23.2 | +0.2 | +0.87 | 71 | 163.88 | 36 | 50.7 | 83.12 | 50.72 | 83.08 | 50.69 | -0.04 | -12.5 | 0 | 0 |
| 2025/07/11 | 23 | +0.15 | +0.66 | 523 | 1,258.19 | 316 | 60.42 | 761.73 | 60.54 | 757.18 | 60.18 | -4.54 | -143.83 | 1 | 0.19 |
| 2025/07/10 | 22.85 | +0 | +0 | 113 | 261.02 | 53 | 46.9 | 122.5 | 46.93 | 122.59 | 46.97 | +0.1 | +17.92 | 0 | 0 |
| 2025/07/09 | 22.85 | +0 | +0 | 253 | 578.62 | 112 | 44.27 | 256.06 | 44.25 | 257.18 | 44.45 | +1.11 | +99.55 | 0 | 0 |
| 2025/07/08 | 22.85 | +0.1 | +0.44 | 1,675 | 4,057.28 | 1,224 | 73.07 | 2,973.11 | 73.28 | 2,965.28 | 73.09 | -7.83 | -63.97 | 1 | 0.06 |
| 2025/07/07 | 22.75 | +2.05 | +9.9 | 783 | 1,765.22 | 497 | 63.47 | 1,120.03 | 63.45 | 1,116.05 | 63.22 | -3.98 | -79.98 | 1 | 0.13 |
| 2025/07/04 | 20.7 | -0.4 | -1.9 | 57 | 118.88 | 1 | 1.75 | 2.1 | 1.77 | 2.07 | 1.74 | -0.03 | -300 | 0 | 0 |
| 2025/07/03 | 21.1 | +0 | +0 | 37 | 78 | 2 | 5.41 | 4.21 | 5.39 | 4.22 | 5.42 | +0.02 | +100 | 0 | 0 |
| 2025/07/02 | 21.1 | -0.1 | -0.47 | 10 | 21.14 | 1 | 10 | 2.12 | 10.03 | 2.12 | 10 | -0.01 | -50 | 0 | 0 |
| 2025/07/01 | 21.2 | +0.05 | +0.24 | 14 | 29.98 | 2 | 14.29 | 4.26 | 14.23 | 4.26 | 14.21 | -0.01 | -25 | 0 | 0 |
| 2025/06/30 | 21.15 | +0.25 | +1.2 | 86 | 185.04 | 26 | 30.23 | 56.17 | 30.36 | 56.13 | 30.33 | -0.04 | -17.31 | 0 | 0 |
| 2025/06/27 | 20.9 | -0.3 | -1.42 | 98 | 204.95 | 4 | 4.08 | 8.4 | 4.1 | 8.39 | 4.09 | -0.01 | -37.5 | 0 | 0 |
| 2025/06/26 | 21.2 | -0.05 | -0.24 | 27 | 57.45 | 6 | 22.22 | 12.81 | 22.31 | 12.78 | 22.24 | -0.04 | -66.67 | 0 | 0 |
| 2025/06/25 | 21.25 | -0.3 | -1.39 | 57 | 121.77 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/24 | 21.55 | -0.05 | -0.23 | 72 | 155.13 | 4 | 5.56 | 8.6 | 5.54 | 8.67 | 5.59 | +0.07 | +187.5 | 0 | 0 |
| 2025/06/23 | 21.6 | -0.2 | -0.92 | 47 | 101.73 | 1 | 2.13 | 2.15 | 2.11 | 2.15 | 2.11 | +0 | +0 | 0 | 0 |
| 2025/06/20 | 21.8 | -0.3 | -1.36 | 8 | 17.47 | 1 | 12.5 | 2.18 | 12.48 | 2.21 | 12.65 | +0.03 | +300 | 0 | 0 |
| 2025/06/19 | 22.1 | -0.65 | -2.86 | 47 | 106.52 | 2 | 4.26 | 4.47 | 4.2 | 4.49 | 4.21 | +0.01 | +75 | 0 | 0 |
| 2025/06/18 | 22.75 | +0 | +0 | 38 | 87.44 | 10 | 26.32 | 23.41 | 26.78 | 23.41 | 26.77 | -0.01 | -5 | 0 | 0 |
| 2025/06/17 | 22.75 | +0 | +0 | 49 | 111.69 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/16 | 22.75 | +0 | +0 | 28 | 63.16 | 4 | 14.29 | 9.08 | 14.38 | 9.04 | 14.31 | -0.04 | -100 | 0 | 0 |
| 2025/06/13 | 22.75 | -0.85 | -3.6 | 19 | 44.22 | 1 | 5.26 | 2.34 | 5.29 | 2.31 | 5.24 | -0.03 | -250 | 0 | 0 |
| 2025/06/12 | 23.6 | +0 | -0 | 13 | 30.68 | 2 | 15.38 | 4.74 | 15.43 | 4.7 | 15.32 | -0.04 | -175 | 0 | 0 |
| 2025/06/11 | 23.6 | +0 | +0 | 25 | 59.33 | 5 | 20 | 11.86 | 19.98 | 11.88 | 20.03 | +0.03 | +50 | 0 | 0 |
| 2025/06/10 | 23.6 | +0.55 | +2.39 | 13 | 30.62 | 1 | 7.69 | 2.36 | 7.71 | 2.35 | 7.67 | -0.01 | -100 | 0 | 0 |
| 2025/06/09 | 23.05 | -0.4 | -1.71 | 35 | 82.72 | 9 | 25.71 | 21.13 | 25.54 | 21.47 | 25.96 | +0.34 | +377.78 | 0 | 0 |
| 2025/06/06 | 23.45 | +0.4 | +1.74 | 10 | 23.43 | 1 | 10 | 2.38 | 10.16 | 2.34 | 9.99 | -0.04 | -400 | 0 | 0 |
| 2025/06/05 | 23.05 | +0.1 | +0.44 | 4 | 9.27 | 1 | 25 | 2.32 | 25.04 | 2.33 | 25.2 | +0.01 | +150 | 0 | 0 |
| 2025/06/04 | 22.95 | -0.15 | -0.65 | 1 | 2.29 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/03 | 23.1 | -0.35 | -1.49 | 3 | 7 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/02 | 23.45 | -0.2 | -0.85 | 25 | 58.35 | 2 | 8 | 4.67 | 8.01 | 4.7 | 8.05 | +0.03 | +125 | 0 | 0 |
| 2025/05/29 | 23.65 | +0.15 | +0.64 | 21 | 49.88 | 10 | 47.62 | 23.7 | 47.53 | 23.82 | 47.75 | +0.11 | +110 | 0 | 0 |
| 2025/05/28 | 23.5 | +0.2 | +0.86 | 14 | 32.95 | 1 | 7.14 | 2.35 | 7.13 | 2.35 | 7.15 | +0.01 | +50 | 0 | 0 |
| 2025/05/27 | 23.3 | +0.2 | +0.87 | 11 | 25.57 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/26 | 23.1 | +0.4 | +1.76 | 15 | 34.83 | 1 | 6.67 | 2.31 | 6.63 | 2.33 | 6.69 | +0.02 | +200 | 0 | 0 |
| 2025/05/23 | 22.7 | +0.5 | +2.25 | 15 | 33.91 | 1 | 6.67 | 2.25 | 6.64 | 2.27 | 6.68 | +0.01 | +150 | 0 | 0 |
| 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 |
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。
