1604
25.5
TWD+0.20 (0.79%)
2025.07.07收盤
聲寶－現股當沖
聲寶最新現股當沖狀況
整理聲寶最新(2025/07/07) 當沖狀況。整體成交張數為2張，佔整體市場成交張數的1.45%。當日現股當沖之總損益為+400元、每張平均損益則為+200元。
開盤價
25.3
收盤價
25.5
當日範圍
25.25 - 25.6
成交張數
138
開盤價(昨)
25.4
收盤價(昨)
25.3
昨日範圍
25.25 - 25.4
成交張數(昨)
94
成交金額
350.97萬
成交金額(昨)
238.38萬
52週範圍
24.75 - 28.8
發行股數
4億
市值
98億
現股當沖－歷史逐日資訊
開盤價
25.3
收盤價
25.5
成交張數
138
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(%) | ||||||
| 2025/07/07 | 25.5 | +0.2 | +0.79 | 138 | 351.91 | 2 | 1.45 | 5.06 | 1.44 | 5.1 | 1.45 | +0.04 | +200 | 0 | 0 |
| 2025/07/04 | 25.3 | -0.05 | -0.2 | 94 | 237.2 | 16 | 17.11 | 40.51 | 17.08 | 40.58 | 17.11 | +0.07 | +43.75 | 0 | 0 |
| 2025/07/03 | 25.35 | +0 | +0 | 155 | 394.81 | 23 | 14.8 | 58.45 | 14.8 | 58.62 | 14.85 | +0.17 | +73.91 | 0 | 0 |
| 2025/07/02 | 25.35 | -0.1 | -0.39 | 119 | 302.33 | 23 | 19.37 | 58.41 | 19.32 | 58.65 | 19.4 | +0.23 | +100 | 0 | 0 |
| 2025/07/01 | 25.45 | +0.15 | +0.59 | 133 | 338.28 | 14 | 10.55 | 35.7 | 10.55 | 35.73 | 10.56 | +0.02 | +14.29 | 0 | 0 |
| 2025/06/30 | 25.3 | +0 | +0 | 138 | 348.12 | 14 | 10.13 | 35.2 | 10.11 | 35.38 | 10.16 | +0.18 | +128.57 | 0 | 0 |
| 2025/06/27 | 25.3 | +0.1 | +0.4 | 129 | 327.23 | 11 | 8.51 | 27.84 | 8.51 | 27.88 | 8.52 | +0.03 | +27.27 | 0 | 0 |
| 2025/06/26 | 25.2 | +0.2 | +0.8 | 123 | 311.84 | 15 | 12.16 | 37.84 | 12.13 | 37.94 | 12.16 | +0.1 | +66.67 | 0 | 0 |
| 2025/06/25 | 25 | +0 | +0 | 176 | 439.59 | 5 | 2.85 | 6.3 | 1.43 | 6.32 | 1.44 | +0.01 | +30 | 0 | 0 |
| 2025/06/24 | 25 | +0.2 | +0.81 | 127 | 318.61 | 16 | 12.61 | 40.2 | 12.62 | 40.27 | 12.64 | +0.07 | +43.75 | 0 | 0 |
| 2025/06/23 | 24.8 | +0.05 | +0.2 | 312 | 768.85 | 34 | 10.9 | 83.82 | 10.9 | 84.08 | 10.94 | +0.26 | +76.47 | 1 | 0.32 |
| 2025/06/20 | 24.75 | -0.7 | -2.75 | 2,284 | 5,662.51 | 53 | 2.32 | 131.43 | 2.32 | 134.03 | 2.37 | +2.6 | +491.51 | 0 | 0 |
| 2025/06/19 | 25.45 | -0.25 | -0.97 | 234 | 596.31 | 7 | 2.99 | 17.84 | 2.99 | 17.84 | 2.99 | -0.01 | -14.29 | 0 | 0 |
| 2025/06/18 | 25.7 | -0.15 | -0.58 | 150 | 385.03 | 6 | 4.01 | 15.43 | 4.01 | 15.44 | 4.01 | +0.01 | +16.67 | 0 | 0 |
| 2025/06/17 | 25.85 | +0.15 | +0.58 | 192 | 492.58 | 31 | 16.17 | 79.56 | 16.15 | 79.97 | 16.23 | +0.41 | +130.65 | 0 | 0 |
| 2025/06/16 | 25.7 | +0 | +0 | 133 | 340.94 | 12 | 9.05 | 30.84 | 9.05 | 30.9 | 9.06 | +0.06 | +50 | 0 | 0 |
| 2025/06/13 | 25.7 | -0.15 | -0.58 | 244 | 625.47 | 22 | 9.02 | 56.34 | 9.01 | 56.6 | 9.05 | +0.26 | +115.91 | 0 | 0 |
| 2025/06/12 | 25.85 | -0.15 | -0.58 | 377 | 974.38 | 72 | 19.11 | 185.88 | 19.08 | 186.53 | 19.14 | +0.66 | +90.97 | 0 | 0 |
| 2025/06/11 | 26 | +0 | +0 | 367 | 948.73 | 48 | 13.07 | 123.94 | 13.06 | 124.39 | 13.11 | +0.46 | +94.79 | 0 | 0 |
| 2025/06/10 | 26 | -0.05 | -0.19 | 305 | 795.89 | 30 | 9.83 | 78.14 | 9.82 | 78.42 | 9.85 | +0.27 | +90 | 0 | 0 |
| 2025/06/09 | 26.05 | -0.2 | -0.76 | 139 | 362.27 | 5 | 3.59 | 13.01 | 3.59 | 13.04 | 3.6 | +0.03 | +60 | 0 | 0 |
| 2025/06/06 | 26.25 | +0.2 | +0.77 | 141 | 370.59 | 28 | 19.82 | 73.18 | 19.75 | 73.84 | 19.93 | +0.67 | +237.5 | 0 | 0 |
| 2025/06/05 | 26.05 | -0.3 | -1.14 | 186 | 485.79 | 21 | 11.29 | 54.84 | 11.29 | 54.75 | 11.27 | -0.09 | -42.86 | 0 | 0 |
| 2025/06/04 | 26.35 | +0.05 | +0.19 | 180 | 472.34 | 24 | 13.36 | 62.89 | 13.31 | 63.12 | 13.36 | +0.23 | +97.92 | 0 | 0 |
| 2025/06/03 | 26.3 | -0.25 | -0.94 | 428 | 1,117.55 | 70 | 16.36 | 182.72 | 16.35 | 183.49 | 16.42 | +0.78 | +110.71 | 0 | 0 |
| 2025/06/02 | 26.55 | +0.15 | +0.57 | 237 | 621.45 | 33 | 13.91 | 86.28 | 13.88 | 86.57 | 13.93 | +0.29 | +89.39 | 0 | 0 |
| 2025/05/29 | 26.4 | -0.2 | -0.75 | 113 | 298.13 | 6 | 5.33 | 15.88 | 5.33 | 15.86 | 5.32 | -0.03 | -50 | 0 | 0 |
| 2025/05/28 | 26.6 | -0.1 | -0.37 | 254 | 676.41 | 14 | 5.51 | 37.33 | 5.52 | 37.33 | 5.52 | -0.01 | -3.57 | 0 | 0 |
| 2025/05/27 | 26.7 | -0.4 | -1.48 | 308 | 831.64 | 41 | 13.3 | 110.22 | 13.25 | 110.9 | 13.34 | +0.68 | +164.63 | 0 | 0 |
| 2025/05/26 | 27.1 | -0.35 | -1.28 | 203 | 554.7 | 43 | 21.14 | 117.3 | 21.15 | 117.33 | 21.15 | +0.04 | +9.3 | 0 | 0 |
| 2025/05/23 | 27.45 | +0.05 | +0.18 | 213 | 584.92 | 31 | 14.52 | 84.92 | 14.52 | 84.97 | 14.53 | +0.04 | +14.52 | 0 | 0 |
| 2025/05/22 | 27.4 | -0.1 | -0.36 | 476 | 1,299.48 | 68 | 14.28 | 185.44 | 14.27 | 186.32 | 14.34 | +0.88 | +129.41 | 0 | 0 |
| 2025/05/21 | 27.5 | +0.1 | +0.36 | 419 | 1,152.93 | 36 | 8.58 | 98.78 | 8.57 | 98.89 | 8.58 | +0.12 | +31.94 | 0 | 0 |
| 2025/05/20 | 27.4 | +0.1 | +0.37 | 325 | 884.31 | 39 | 12 | 105.68 | 11.95 | 106.41 | 12.03 | +0.72 | +185.9 | 0 | 0 |
| 2025/05/19 | 27.3 | +0.15 | +0.55 | 344 | 932.17 | 56 | 16.28 | 151.31 | 16.23 | 152 | 16.31 | +0.69 | +124.11 | 0 | 0 |
| 2025/05/16 | 27.15 | +0 | +0 | 471 | 1,280.25 | 58 | 12.31 | 157.28 | 12.29 | 157.73 | 12.32 | +0.45 | +77.59 | 0 | 0 |
| 2025/05/15 | 27.15 | +0.4 | +1.5 | 488 | 1,318.05 | 26 | 5.33 | 70.31 | 5.33 | 70.3 | 5.33 | -0.01 | -5.77 | 0 | 0 |
| 2025/05/14 | 26.75 | +0.1 | +0.38 | 326 | 872.85 | 21 | 6.45 | 56.25 | 6.44 | 56.18 | 6.44 | -0.07 | -33.33 | 0 | 0 |
| 2025/05/13 | 26.65 | -0.15 | -0.56 | 233 | 622.07 | 32 | 13.72 | 85.23 | 13.7 | 85.37 | 13.72 | +0.14 | +42.19 | 0 | 0 |
| 2025/05/12 | 26.8 | +0.15 | +0.56 | 181 | 485.92 | 18 | 9.92 | 48.21 | 9.92 | 48.18 | 9.92 | -0.03 | -16.67 | 0 | 0 |
| 2025/05/09 | 26.65 | +0.25 | +0.95 | 346 | 920.21 | 12 | 3.47 | 31.92 | 3.47 | 31.97 | 3.47 | +0.05 | +41.67 | 0 | 0 |
| 2025/05/08 | 26.4 | +0.35 | +1.34 | 326 | 856.7 | 5 | 1.53 | 13.09 | 1.53 | 13.15 | 1.53 | +0.06 | +120 | 0 | 0 |
| 2025/05/07 | 26.05 | +0.05 | +0.19 | 189 | 493.63 | 23 | 12.15 | 59.87 | 12.13 | 59.91 | 12.14 | +0.04 | +19.57 | 0 | 0 |
| 2025/05/06 | 26 | +0.4 | +1.56 | 348 | 902.64 | 27 | 7.75 | 69.58 | 7.71 | 69.88 | 7.74 | +0.29 | +107.41 | 0 | 0 |
| 2025/05/05 | 25.6 | +0.05 | +0.2 | 320 | 823.35 | 39 | 12.18 | 99.92 | 12.14 | 100.64 | 12.22 | +0.72 | +185.9 | 0 | 0 |
| 2025/05/02 | 25.55 | +0.15 | +0.59 | 215 | 549.45 | 15 | 6.98 | 38.35 | 6.98 | 38.3 | 6.97 | -0.04 | -30 | 0 | 0 |
| 2025/04/30 | 25.4 | +0.05 | +0.2 | 120 | 304.49 | 10 | 8.33 | 25.32 | 8.31 | 25.43 | 8.35 | +0.12 | +115 | 0 | 0 |
| 2025/04/29 | 25.35 | +0.1 | +0.4 | 175 | 443.57 | 4 | 2.28 | 10.12 | 2.28 | 10.12 | 2.28 | +0 | +0 | 0 | 0 |
| 2025/04/28 | 25.25 | +0.1 | +0.4 | 93 | 233.57 | 1 | 1.08 | 2.52 | 1.08 | 2.52 | 1.08 | +0 | +0 | 0 | 0 |
| 2025/04/25 | 25.15 | +0.05 | +0.2 | 182 | 456.57 | 1 | 0.55 | 2.5 | 0.55 | 2.52 | 0.55 | +0.01 | +150 | 0 | 0 |
| 2025/04/24 | 25.1 | +0.15 | +0.6 | 119 | 296.03 | 1 | 0.84 | 2.51 | 0.85 | 2.5 | 0.84 | -0.01 | -100 | 0 | 0 |
| 2025/04/23 | 24.95 | +0.2 | +0.81 | 209 | 522.1 | 20 | 9.56 | 49.89 | 9.56 | 49.88 | 9.55 | -0.01 | -5 | 0 | 0 |
| 2025/04/22 | 24.75 | +0 | +0 | 195 | 480.01 | 14 | 7.19 | 34.53 | 7.19 | 34.54 | 7.2 | +0.01 | +3.57 | 0 | 0 |
| 2025/04/21 | 24.75 | -0.35 | -1.39 | 329 | 818.76 | 5 | 1.52 | 12.39 | 1.51 | 12.44 | 1.52 | +0.04 | +80 | 0 | 0 |
| 2025/04/18 | 25.1 | +0.1 | +0.4 | 154 | 386.65 | 11 | 7.14 | 27.59 | 7.13 | 27.66 | 7.15 | +0.07 | +63.64 | 0 | 0 |
| 2025/04/17 | 25 | -0.2 | -0.79 | 318 | 796.96 | 34 | 10.68 | 85 | 10.67 | 85.06 | 10.67 | +0.05 | +14.71 | 0 | 0 |
| 2025/04/16 | 25.2 | -0.3 | -1.18 | 372 | 939.25 | 23 | 6.19 | 58.23 | 6.2 | 58.12 | 6.19 | -0.11 | -47.83 | 0 | 0 |
| 2025/04/15 | 25.5 | +0.1 | +0.39 | 321 | 814.88 | 16 | 4.99 | 40.62 | 4.99 | 40.73 | 5 | +0.11 | +68.75 | 0 | 0 |
| 2025/04/14 | 25.4 | -0.1 | -0.39 | 509 | 1,297.97 | 38 | 7.46 | 96.98 | 7.47 | 97.23 | 7.49 | +0.25 | +65.79 | 1 | 0.2 |
| 2025/04/11 | 25.5 | -2.3 | -3.04 | 1,393 | 3,525.87 | 370 | 26.57 | 932.5 | 26.45 | 939.36 | 26.64 | +6.86 | +185.41 | 1 | 0.07 |
| 2025/04/10 | 27.8 | +2.5 | +9.88 | 1,353 | 3,730.72 | 172 | 12.72 | 471.5 | 12.64 | 476.36 | 12.77 | +4.85 | +281.98 | 0 | 0 |
| 2025/04/09 | 25.3 | -0.65 | -2.5 | 1,257 | 3,224.28 | 197 | 15.67 | 507.24 | 15.73 | 502.76 | 15.59 | -4.47 | -227.16 | 0 | 0 |
| 2025/04/08 | 25.95 | +0.55 | +2.17 | 950 | 2,434.7 | 114 | 12 | 289.74 | 11.9 | 292.79 | 12.03 | +3.05 | +267.54 | 0 | 0 |
| 2025/04/07 | 25.4 | -2.8 | -9.93 | 1,830 | 4,666.51 | 134 | 7.32 | 341.71 | 7.32 | 343.5 | 7.36 | +1.78 | +133.21 | 0 | 0 |
| 2025/04/02 | 28.2 | +0.1 | +0.36 | 324 | 910.27 | 11 | 3.4 | 30.93 | 3.4 | 30.94 | 3.4 | +0.01 | +4.55 | 0 | 0 |
| 2025/04/01 | 28.1 | +0.1 | +0.36 | 506 | 1,422.21 | 25 | 4.94 | 70.19 | 4.94 | 70.26 | 4.94 | +0.07 | +26 | 0 | 0 |
| 2025/03/31 | 28 | -0.45 | -1.58 | 412 | 1,155.15 | 25 | 6.07 | 70.14 | 6.07 | 70.25 | 6.08 | +0.1 | +42 | 0 | 0 |
| 2025/03/28 | 28.45 | -0.1 | -0.35 | 341 | 970.46 | 7 | 2.05 | 19.88 | 2.05 | 19.96 | 2.06 | +0.09 | +128.57 | 0 | 0 |
| 2025/03/27 | 28.55 | -0.05 | -0.17 | 217 | 618.55 | 17 | 7.84 | 48.48 | 7.84 | 48.57 | 7.85 | +0.09 | +50 | 0 | 0 |
| 2025/03/26 | 28.6 | +0.05 | +0.18 | 189 | 539.59 | 1 | 0.53 | 2.86 | 0.53 | 2.85 | 0.53 | -0.01 | -50 | 0 | 0 |
| 2025/03/25 | 28.55 | +0 | +0 | 180 | 514.09 | 6 | 3.34 | 17.16 | 3.34 | 17.16 | 3.34 | +0 | +0 | 0 | 0 |
| 2025/03/24 | 28.55 | -0.1 | -0.35 | 203 | 579.13 | 1 | 0.49 | 2.85 | 0.49 | 2.86 | 0.49 | +0.01 | +50 | 0 | 0 |
| 2025/03/21 | 28.65 | +0.1 | +0.35 | 264 | 753.25 | 1 | 0.38 | 2.85 | 0.38 | 2.87 | 0.38 | +0.01 | +100 | 0 | 0 |
| 2025/03/20 | 28.55 | +0 | +0 | 173 | 495.63 | 13 | 7.5 | 37.22 | 7.51 | 37.09 | 7.48 | -0.12 | -96.15 | 0 | 0 |
| 2025/03/19 | 28.55 | +0.05 | +0.18 | 244 | 696.55 | 7 | 2.87 | 19.95 | 2.86 | 19.98 | 2.87 | +0.03 | +35.71 | 0 | 0 |
| 2025/03/18 | 28.5 | +0.05 | +0.18 | 148 | 421.91 | 9 | 6.08 | 25.7 | 6.09 | 25.68 | 6.09 | -0.01 | -16.67 | 0 | 0 |
| 2025/03/17 | 28.45 | -0.05 | -0.18 | 283 | 807.87 | 41 | 14.47 | 116.84 | 14.46 | 116.89 | 14.47 | +0.04 | +9.76 | 0 | 0 |
| 2025/03/14 | 28.5 | +0.25 | +0.88 | 187 | 531.87 | 4 | 2.14 | 11.38 | 2.14 | 11.38 | 2.14 | +0.01 | +25 | 0 | 0 |
| 2025/03/13 | 28.25 | -0.15 | -0.53 | 446 | 1,261.59 | 19 | 4.26 | 53.73 | 4.26 | 53.87 | 4.27 | +0.14 | +71.05 | 0 | 0 |
| 2025/03/12 | 28.4 | -0.05 | -0.18 | 147 | 416.82 | 12 | 8.18 | 34.13 | 8.19 | 34.05 | 8.17 | -0.08 | -66.67 | 0 | 0 |
| 2025/03/11 | 28.45 | -0.2 | -0.7 | 216 | 611.26 | 13 | 6.03 | 36.74 | 6.01 | 36.95 | 6.04 | +0.2 | +153.85 | 0 | 0 |
| 2025/03/10 | 28.65 | +0 | +0 | 168 | 480.83 | 8 | 4.76 | 22.93 | 4.77 | 22.89 | 4.76 | -0.04 | -43.75 | 0 | 0 |
| 2025/03/07 | 28.65 | +0.1 | +0.35 | 151 | 431.57 | 1 | 0.66 | 2.87 | 0.66 | 2.87 | 0.66 | +0 | +0 | 0 | 0 |
| 2025/03/06 | 28.55 | +0.1 | +0.35 | 151 | 430.19 | 3 | 1.99 | 8.56 | 1.99 | 8.56 | 1.99 | +0 | +0 | 0 | 0 |
| 2025/03/05 | 28.45 | -0.05 | -0.18 | 183 | 521.93 | 12 | 6.56 | 34.17 | 6.55 | 34.17 | 6.55 | +0.01 | +4.17 | 0 | 0 |
| 2025/03/04 | 28.5 | +0.05 | +0.18 | 170 | 482.97 | 17 | 10 | 48.3 | 10 | 48.27 | 9.99 | -0.04 | -23.53 | 0 | 0 |
| 2025/03/03 | 28.45 | +0 | +0 | 178 | 504.57 | 6 | 3.37 | 16.98 | 3.36 | 17.07 | 3.38 | +0.1 | +158.33 | 0 | 0 |
| 2025/02/27 | 28.45 | -0.1 | -0.35 | 274 | 779.1 | 22 | 8.04 | 62.65 | 8.04 | 62.7 | 8.05 | +0.06 | +25 | 0 | 0 |
| 2025/02/26 | 28.55 | +0 | +0 | 139 | 395.09 | 5 | 3.61 | 14.24 | 3.61 | 14.26 | 3.61 | +0.01 | +30 | 0 | 0 |
| 2025/02/25 | 28.55 | +0 | +0 | 339 | 965.67 | 30 | 8.84 | 85.54 | 8.86 | 85.35 | 8.84 | -0.19 | -63.33 | 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。
