1503
167
TWD+4.50 (2.77%)
2025.11.26收盤
士電－現股當沖
士電最新現股當沖狀況
整理士電最新(2025/11/26) 當沖狀況。整體成交張數為327張，佔整體市場成交張數的22.83%。當日現股當沖之總損益為+24.5萬元、每張平均損益則為+749元。
開盤價
164
收盤價
167
當日範圍
163.5 - 168
成交張數
1,403
開盤價(昨)
164
收盤價(昨)
162.5
昨日範圍
162 - 164.5
成交張數(昨)
981
成交金額
2.33億
成交金額(昨)
1.60億
52週範圍
113.5 - 206
發行股數
5億
市值
870億
現股當沖－歷史逐日資訊
開盤價
164
收盤價
167
成交張數
1,403
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 | 167 | +4.5 | +2.77 | 1,403 | 23,798.98 | 327 | 22.83 | 5,402.1 | 22.7 | 5,426.6 | 22.8 | +24.5 | +749.24 | 0 | 0 |
| 2025/11/25 | 162.5 | +0 | +0 | 981 | 15,987.91 | 218 | 22.22 | 3,551.7 | 22.21 | 3,556.35 | 22.24 | +4.65 | +213.3 | 0 | 0 |
| 2025/11/24 | 162.5 | +0.5 | +0.31 | 1,722 | 28,159.29 | 653 | 37.91 | 10,693.2 | 37.97 | 10,690.15 | 37.96 | -3.05 | -46.71 | 1 | 0.06 |
| 2025/11/21 | 162 | -5 | -2.99 | 4,005 | 66,143.97 | 1,840 | 45.94 | 30,537.35 | 46.17 | 30,418.9 | 45.99 | -118.45 | -643.75 | 3 | 0.07 |
| 2025/11/20 | 167 | +4.5 | +2.77 | 2,971 | 49,829.49 | 1,334 | 44.91 | 22,402.35 | 44.96 | 22,372.1 | 44.9 | -30.25 | -226.76 | 1 | 0.03 |
| 2025/11/19 | 162.5 | +0.5 | +0.31 | 2,151 | 35,034.05 | 836 | 38.87 | 13,620.65 | 38.88 | 13,661.2 | 38.99 | +40.55 | +485.05 | 1 | 0.05 |
| 2025/11/18 | 162 | -5.5 | -3.28 | 2,943 | 47,893.25 | 908 | 30.86 | 14,767 | 30.83 | 14,797.5 | 30.9 | +30.5 | +335.9 | 0 | 0 |
| 2025/11/17 | 167.5 | -2.5 | -1.47 | 2,023 | 34,058 | 534 | 26.4 | 8,996.75 | 26.42 | 9,001.75 | 26.43 | +5 | +93.63 | 0 | 0 |
| 2025/11/14 | 170 | -7 | -3.95 | 3,520 | 60,448.42 | 526 | 14.94 | 9,047.55 | 14.97 | 9,062.2 | 14.99 | +14.65 | +278.52 | 0 | 0 |
| 2025/11/13 | 177 | +0 | +0 | 1,662 | 29,432.26 | 532 | 32.01 | 9,418.1 | 32 | 9,433.65 | 32.05 | +15.55 | +292.29 | 0 | 0 |
| 2025/11/12 | 177 | +0.5 | +0.28 | 1,221 | 21,725.32 | 392 | 32.1 | 6,978.45 | 32.12 | 6,977.1 | 32.12 | -1.35 | -34.44 | 0 | 0 |
| 2025/11/11 | 176.5 | -1.5 | -0.84 | 2,016 | 35,899.83 | 429 | 21.28 | 7,633.4 | 21.26 | 7,648.4 | 21.3 | +15 | +349.65 | 0 | 0 |
| 2025/11/10 | 178 | -2.5 | -1.39 | 2,503 | 44,771.61 | 706 | 28.2 | 12,655 | 28.27 | 12,673.85 | 28.31 | +18.85 | +267 | 1 | 0.04 |
| 2025/11/07 | 180.5 | -6.5 | -3.48 | 3,221 | 58,633.57 | 910 | 28.25 | 16,610.6 | 28.33 | 16,599 | 28.31 | -11.6 | -127.47 | 2 | 0.06 |
| 2025/11/06 | 187 | -3 | -1.58 | 2,311 | 43,320.01 | 826 | 35.74 | 15,494.4 | 35.77 | 15,507.25 | 35.8 | +12.85 | +155.57 | 0 | 0 |
| 2025/11/05 | 190 | -3 | -1.55 | 5,191 | 97,536.78 | 2,842 | 54.75 | 53,303 | 54.65 | 53,407.95 | 54.76 | +104.95 | +369.28 | 3 | 0.06 |
| 2025/11/04 | 193 | -11 | -5.39 | 12,379 | 244,625.98 | 6,303 | 50.92 | 124,508.2 | 50.9 | 124,760.3 | 51 | +252.1 | +399.97 | 13 | 0.11 |
| 2025/11/03 | 204 | +4.5 | +2.26 | 35,937 | 741,202.44 | 24,481 | 68.12 | 504,390.65 | 68.05 | 505,935.25 | 68.26 | +1,544.6 | +630.94 | 38 | 0.11 |
| 2025/10/31 | 199.5 | +18 | +9.92 | 23,591 | 460,428.45 | 11,409 | 48.36 | 220,651.2 | 47.92 | 222,193 | 48.26 | +1,541.8 | +1,351.39 | 30 | 0.13 |
| 2025/10/30 | 181.5 | +6.5 | +3.71 | 6,861 | 124,378.2 | 2,818 | 41.07 | 50,969.2 | 40.98 | 51,140.95 | 41.12 | +171.75 | +609.47 | 3 | 0.04 |
| 2025/10/29 | 175 | -0.5 | -0.28 | 1,282 | 22,592.71 | 285 | 22.23 | 5,036.8 | 22.29 | 5,029.3 | 22.26 | -7.5 | -263.16 | 0 | 0 |
| 2025/10/28 | 175.5 | -2 | -1.13 | 1,208 | 21,238.19 | 394 | 32.63 | 6,923.35 | 32.6 | 6,940.15 | 32.68 | +16.8 | +426.4 | 0 | 0 |
| 2025/10/27 | 177.5 | +2.5 | +1.43 | 1,138 | 20,159.17 | 284 | 24.95 | 5,023.3 | 24.92 | 5,029.45 | 24.95 | +6.15 | +216.55 | 0 | 0 |
| 2025/10/23 | 175 | -2 | -1.13 | 2,568 | 45,513.47 | 1,195 | 46.54 | 21,263.75 | 46.72 | 21,216.75 | 46.62 | -47 | -393.31 | 0 | 0 |
| 2025/10/22 | 177 | +1 | +0.57 | 449 | 7,920.87 | 110 | 24.48 | 1,937.85 | 24.47 | 1,940.1 | 24.49 | +2.25 | +204.55 | 0 | 0 |
| 2025/10/21 | 176 | +0.5 | +0.28 | 703 | 12,433.91 | 159 | 22.63 | 2,811.65 | 22.61 | 2,814.85 | 22.64 | +3.2 | +201.26 | 0 | 0 |
| 2025/10/20 | 175.5 | -1.5 | -0.85 | 570 | 10,046.29 | 155 | 27.18 | 2,729.9 | 27.17 | 2,732.95 | 27.2 | +3.05 | +196.77 | 0 | 0 |
| 2025/10/17 | 177 | -1.5 | -0.84 | 635 | 11,259.81 | 167 | 26.3 | 2,964.8 | 26.33 | 2,963.5 | 26.32 | -1.3 | -77.84 | 0 | 0 |
| 2025/10/16 | 178.5 | +4 | +2.29 | 1,127 | 20,039.15 | 298 | 26.45 | 5,288.05 | 26.39 | 5,306.8 | 26.48 | +18.75 | +629.19 | 0 | 0 |
| 2025/10/15 | 174.5 | +0 | +0 | 1,054 | 18,351.21 | 288 | 27.32 | 5,014.25 | 27.32 | 5,021.05 | 27.36 | +6.8 | +236.11 | 0 | 0 |
| 2025/10/14 | 174.5 | -2.5 | -1.41 | 1,939 | 34,428.73 | 725 | 37.4 | 12,824.4 | 37.25 | 12,898.05 | 37.46 | +73.65 | +1,015.86 | 0 | 0 |
| 2025/10/13 | 177 | +2 | +1.14 | 2,251 | 38,851.69 | 914 | 40.61 | 15,690.6 | 40.39 | 15,792.45 | 40.65 | +101.85 | +1,114.33 | 0 | 0 |
| 2025/10/09 | 175 | -6 | -3.31 | 3,281 | 57,873.37 | 628 | 19.14 | 11,086.75 | 19.16 | 11,126.5 | 19.23 | +39.75 | +632.96 | 1 | 0.03 |
| 2025/10/08 | 181 | +1 | +0.56 | 766 | 13,842.29 | 223 | 29.12 | 4,016.05 | 29.01 | 4,032.2 | 29.13 | +16.15 | +724.22 | 0 | 0 |
| 2025/10/07 | 180 | +1.5 | +0.84 | 1,440 | 25,998.5 | 326 | 22.64 | 5,870.95 | 22.58 | 5,887.45 | 22.65 | +16.5 | +506.13 | 0 | 0 |
| 2025/10/03 | 178.5 | +0.5 | +0.28 | 650 | 11,637.87 | 156 | 23.98 | 2,788.9 | 23.96 | 2,793.35 | 24 | +4.45 | +285.26 | 0 | 0 |
| 2025/10/02 | 178 | -2.5 | -1.39 | 1,144 | 20,464.52 | 247 | 21.59 | 4,429.15 | 21.64 | 4,422.2 | 21.61 | -6.95 | -281.38 | 0 | 0 |
| 2025/10/01 | 180.5 | -1.5 | -0.82 | 577 | 10,458.22 | 130 | 22.51 | 2,354.4 | 22.51 | 2,355.9 | 22.53 | +1.5 | +115.38 | 2 | 0.35 |
| 2025/09/30 | 182 | +2.5 | +1.39 | 1,390 | 25,033.27 | 421 | 30.28 | 7,545.65 | 30.14 | 7,585.3 | 30.3 | +39.65 | +941.81 | 0 | 0 |
| 2025/09/26 | 179.5 | -3.5 | -1.91 | 2,012 | 36,121.63 | 625 | 31.07 | 11,230.4 | 31.09 | 11,260 | 31.17 | +29.6 | +473.6 | 0 | 0 |
| 2025/09/25 | 183 | +0 | +0 | 1,604 | 29,613.5 | 644 | 40.16 | 11,874.1 | 40.1 | 11,905.5 | 40.2 | +31.4 | +487.58 | 0 | 0 |
| 2025/09/24 | 183 | +0 | +0 | 3,714 | 68,966.1 | 1,788 | 48.14 | 33,195.1 | 48.13 | 33,227.15 | 48.18 | +32.05 | +179.25 | 10 | 0.27 |
| 2025/09/23 | 183 | -1.5 | -0.81 | 1,122 | 20,510.64 | 239 | 21.3 | 4,369.25 | 21.3 | 4,379.75 | 21.35 | +10.5 | +439.33 | 0 | 0 |
| 2025/09/22 | 184.5 | +1 | +0.54 | 826 | 15,213.08 | 209 | 25.3 | 3,848.55 | 25.3 | 3,852.2 | 25.32 | +3.65 | +174.64 | 0 | 0 |
| 2025/09/19 | 183.5 | -0.5 | -0.27 | 1,481 | 27,114.57 | 415 | 28.02 | 7,593.05 | 28 | 7,612.7 | 28.08 | +19.65 | +473.49 | 1 | 0.07 |
| 2025/09/18 | 184 | +1 | +0.55 | 1,842 | 34,057.33 | 581 | 31.54 | 10,752.45 | 31.57 | 10,775.05 | 31.64 | +22.6 | +388.98 | 2 | 0.11 |
| 2025/09/17 | 183 | -7.5 | -3.94 | 2,761 | 51,082.93 | 341 | 12.35 | 6,314.75 | 12.36 | 6,334.05 | 12.4 | +19.3 | +565.98 | 0 | 0 |
| 2025/09/16 | 190.5 | +1.5 | +0.79 | 2,335 | 44,096.14 | 693 | 29.68 | 13,043.25 | 29.58 | 13,134.35 | 29.79 | +91.1 | +1,314.57 | 0 | 0 |
| 2025/09/15 | 189 | -6 | -3.08 | 2,244 | 42,987.06 | 732 | 32.62 | 14,079.75 | 32.75 | 14,070.5 | 32.73 | -9.25 | -126.37 | 0 | 0 |
| 2025/09/12 | 195 | +1.5 | +0.78 | 1,750 | 34,228.96 | 493 | 28.18 | 9,637 | 28.15 | 9,646.45 | 28.18 | +9.45 | +191.68 | 2 | 0.11 |
| 2025/09/11 | 193.5 | -3 | -1.53 | 2,522 | 49,380.46 | 666 | 26.4 | 13,012.6 | 26.35 | 13,082.55 | 26.49 | +69.95 | +1,050.3 | 0 | 0 |
| 2025/09/10 | 196.5 | +4 | +2.08 | 3,360 | 65,660.9 | 667 | 19.85 | 13,000.2 | 19.8 | 13,036.1 | 19.85 | +35.9 | +538.23 | 1 | 0.03 |
| 2025/09/09 | 192.5 | +3 | +1.58 | 3,015 | 58,042.84 | 1,206 | 40 | 23,207.25 | 39.98 | 23,242.25 | 40.04 | +35 | +290.22 | 0 | 0 |
| 2025/09/08 | 189.5 | -0.5 | -0.26 | 1,139 | 21,546.15 | 266 | 23.35 | 5,031.35 | 23.35 | 5,041.65 | 23.4 | +10.3 | +387.22 | 0 | 0 |
| 2025/09/05 | 190 | -3 | -1.55 | 3,427 | 65,699.01 | 1,429 | 41.7 | 27,501.75 | 41.86 | 27,507.85 | 41.87 | +6.1 | +42.69 | 0 | 0 |
| 2025/09/04 | 193 | +8 | +4.32 | 5,199 | 99,934.04 | 2,155 | 41.45 | 41,281.25 | 41.31 | 41,530.1 | 41.56 | +248.85 | +1,154.76 | 7 | 0.13 |
| 2025/09/03 | 185 | -1 | -0.54 | 1,933 | 35,734.12 | 547 | 28.3 | 10,135.25 | 28.36 | 10,121.1 | 28.32 | -14.15 | -258.68 | 0 | 0 |
| 2025/09/02 | 186 | -5 | -2.62 | 4,300 | 80,318.68 | 1,684 | 39.16 | 31,526.05 | 39.25 | 31,522.95 | 39.25 | -3.1 | -18.41 | 3 | 0.07 |
| 2025/09/01 | 191 | -9.5 | -4.74 | 14,160 | 281,622.25 | 7,043 | 49.74 | 140,509.45 | 49.89 | 140,016.15 | 49.72 | -493.3 | -700.41 | 19 | 0.13 |
| 2025/08/29 | 200.5 | +13 | +6.93 | 13,943 | 272,237.43 | 3,581 | 25.68 | 69,464.25 | 25.52 | 70,445.95 | 25.88 | +981.7 | +2,741.41 | 3 | 0.02 |
| 2025/08/28 | 187.5 | +4 | +2.18 | 7,896 | 149,062.18 | 4,484 | 56.79 | 84,749.35 | 56.86 | 84,536.55 | 56.71 | -212.8 | -474.58 | 3 | 0.04 |
| 2025/08/27 | 183.5 | +2.5 | +1.38 | 1,517 | 27,764.34 | 285 | 18.78 | 5,205.35 | 18.75 | 5,215.45 | 18.78 | +10.1 | +354.39 | 0 | 0 |
| 2025/08/26 | 181 | -3 | -1.63 | 1,771 | 32,067.56 | 360 | 20.33 | 6,519.95 | 20.33 | 6,525.2 | 20.35 | +5.25 | +145.83 | 1 | 0.06 |
| 2025/08/25 | 184 | +7 | +3.95 | 4,311 | 78,660.82 | 577 | 13.39 | 10,484.65 | 13.33 | 10,554.45 | 13.42 | +69.8 | +1,209.71 | 2 | 0.05 |
| 2025/08/22 | 177 | +2 | +1.14 | 1,745 | 30,902.23 | 422 | 24.19 | 7,453.05 | 24.12 | 7,470.35 | 24.17 | +17.3 | +409.95 | 0 | 0 |
| 2025/08/21 | 175 | +1.5 | +0.86 | 1,795 | 31,236.91 | 449 | 25.01 | 7,794.65 | 24.95 | 7,831.85 | 25.07 | +37.2 | +828.51 | 0 | 0 |
| 2025/08/20 | 173.5 | -4 | -2.25 | 1,926 | 33,471.47 | 540 | 28.04 | 9,399.85 | 28.08 | 9,400.6 | 28.09 | +0.75 | +13.89 | 1 | 0.05 |
| 2025/08/19 | 177.5 | +1.5 | +0.85 | 2,677 | 47,820.56 | 1,107 | 41.36 | 19,776.8 | 41.36 | 19,799.75 | 41.4 | +22.95 | +207.32 | 5 | 0.19 |
| 2025/08/18 | 176 | +1.5 | +0.86 | 2,270 | 39,544.98 | 546 | 24.05 | 9,500.3 | 24.02 | 9,550 | 24.15 | +49.7 | +910.26 | 1 | 0.04 |
| 2025/08/15 | 174.5 | -2 | -1.13 | 1,967 | 34,435.84 | 257 | 13.06 | 4,500.3 | 13.07 | 4,502.7 | 13.08 | +2.4 | +93.39 | 0 | 0 |
| 2025/08/14 | 176.5 | -1 | -0.56 | 1,312 | 23,266.47 | 361 | 27.52 | 6,415.4 | 27.57 | 6,414.35 | 27.57 | -1.05 | -29.09 | 0 | 0 |
| 2025/08/13 | 177.5 | -2.5 | -1.39 | 1,851 | 33,076.81 | 396 | 21.39 | 7,099.3 | 21.46 | 7,086.65 | 21.42 | -12.65 | -319.44 | 0 | 0 |
| 2025/08/12 | 180 | -4.5 | -2.44 | 2,744 | 49,730.12 | 452 | 16.47 | 8,214.05 | 16.52 | 8,222.35 | 16.53 | +8.3 | +183.63 | 0 | 0 |
| 2025/08/11 | 184.5 | -1.5 | -0.81 | 2,004 | 37,293.72 | 958 | 47.8 | 17,846.8 | 47.85 | 17,835.05 | 47.82 | -11.75 | -122.65 | 4 | 0.2 |
| 2025/08/08 | 186 | -1 | -0.53 | 1,437 | 26,777.52 | 203 | 14.13 | 3,782.95 | 14.13 | 3,785.9 | 14.14 | +2.95 | +145.32 | 0 | 0 |
| 2025/08/07 | 187 | +2 | +1.08 | 2,778 | 51,841.31 | 498 | 17.93 | 9,304.8 | 17.95 | 9,303.1 | 17.95 | -1.7 | -34.14 | 1 | 0.04 |
| 2025/08/06 | 185 | +1 | +0.54 | 2,888 | 53,697.73 | 934 | 32.34 | 17,354.6 | 32.32 | 17,354.3 | 32.32 | -0.3 | -3.21 | 0 | 0 |
| 2025/08/05 | 184 | +2.5 | +1.38 | 2,522 | 46,220.01 | 680 | 26.96 | 12,420.5 | 26.87 | 12,461.7 | 26.96 | +41.2 | +605.88 | 2 | 0.08 |
| 2025/08/04 | 181.5 | +0 | +0 | 1,242 | 22,405.13 | 461 | 37.11 | 8,297.65 | 37.03 | 8,321.8 | 37.14 | +24.15 | +523.86 | 1 | 0.08 |
| 2025/08/01 | 181.5 | +3 | +1.68 | 1,996 | 36,025.39 | 570 | 28.55 | 10,245.45 | 28.44 | 10,261.55 | 28.48 | +16.1 | +282.46 | 0 | 0 |
| 2025/07/31 | 178.5 | -1.5 | -0.83 | 912 | 16,323.73 | 279 | 30.59 | 4,993 | 30.59 | 4,997.8 | 30.62 | +4.8 | +172.04 | 0 | 0 |
| 2025/07/30 | 180 | +1 | +0.56 | 1,030 | 18,420.83 | 355 | 34.47 | 6,339.75 | 34.42 | 6,352 | 34.48 | +12.25 | +345.07 | 0 | 0 |
| 2025/07/29 | 179 | -1 | -0.56 | 1,538 | 27,686.38 | 679 | 44.16 | 12,224.75 | 44.15 | 12,224.5 | 44.15 | -0.25 | -3.68 | 0 | 0 |
| 2025/07/28 | 180 | +1 | +0.56 | 1,588 | 28,657.93 | 766 | 48.22 | 13,830 | 48.26 | 13,832.1 | 48.27 | +2.1 | +27.42 | 0 | 0 |
| 2025/07/25 | 179 | -1.5 | -0.83 | 1,059 | 19,078.2 | 279 | 26.35 | 5,057 | 26.51 | 5,014.6 | 26.28 | -42.4 | -1,519.71 | 10 | 0.94 |
| 2025/07/24 | 180.5 | -1.5 | +1.69 | 1,407 | 25,310.33 | 264 | 18.76 | 4,748.75 | 18.76 | 4,751.1 | 18.77 | +2.35 | +89.02 | 11 | 0.78 |
| 2025/07/23 | 182 | +6 | +3.41 | 3,890 | 70,936.96 | 1,200 | 30.85 | 21,853.55 | 30.81 | 21,916.65 | 30.9 | +63.1 | +525.83 | 0 | 0 |
| 2025/07/22 | 176 | -9 | -4.86 | 3,598 | 64,509.39 | 552 | 15.34 | 9,999.45 | 15.5 | 9,826.4 | 15.23 | -173.05 | -3,134.96 | 0 | 0 |
| 2025/07/21 | 185 | +1 | +0.54 | 833 | 15,339.48 | 154 | 18.5 | 2,833.8 | 18.47 | 2,840.65 | 18.52 | +6.85 | +444.81 | 0 | 0 |
| 2025/07/18 | 184 | -0.5 | -0.27 | 1,388 | 25,553.93 | 324 | 23.33 | 5,966.5 | 23.35 | 5,972.25 | 23.37 | +5.75 | +177.47 | 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。
