2066
71
TWD+0.80 (1.14%)
2025.08.21收盤
世德－現股當沖
世德最新現股當沖狀況
整理世德最新(2025/08/20) 當沖狀況。整體成交張數為31張，佔整體市場成交張數的39.24%。當日現股當沖之總損益為-2,700元、每張平均損益則為-87元。
開盤價
71.1
收盤價
71
當日範圍
70.4 - 72.3
成交張數
55
開盤價(昨)
71.1
收盤價(昨)
70.2
昨日範圍
70.1 - 72.4
成交張數(昨)
79
成交金額
391.38萬
成交金額(昨)
561.15萬
52週範圍
68.7 - 117
發行股數
4445萬
市值
32億
現股當沖－歷史逐日資訊
開盤價
71.1
收盤價
71
成交張數
55
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(%) | ||||||
| 2025/08/20 | 70.2 | -1.6 | -2.23 | 79 | 561.15 | 31 | 39.24 | 220.61 | 39.31 | 220.34 | 39.27 | -0.27 | -87.1 | 1 | 1.27 |
| 2025/08/19 | 71.8 | -1.2 | -1.64 | 102 | 740.94 | 44 | 43.14 | 320.31 | 43.23 | 319.03 | 43.06 | -1.28 | -290.91 | 0 | 0 |
| 2025/08/18 | 73 | +0.5 | +0.69 | 76 | 555.69 | 10 | 13.16 | 73.11 | 13.16 | 73.29 | 13.19 | +0.18 | +180 | 1 | 1.32 |
| 2025/08/15 | 72.5 | -0.5 | -0.68 | 90 | 652.81 | 10 | 11.11 | 72.85 | 11.16 | 73.01 | 11.18 | +0.16 | +160 | 3 | 3.33 |
| 2025/08/14 | 73 | +0.3 | +0.41 | 97 | 712.03 | 12 | 12.37 | 87.82 | 12.33 | 87.98 | 12.36 | +0.16 | +133.33 | 0 | 0 |
| 2025/08/13 | 72.7 | -0.1 | -0.14 | 370 | 2,679.87 | 17 | 4.59 | 123.66 | 4.61 | 123.7 | 4.62 | +0.04 | +23.53 | 0 | 0 |
| 2025/08/12 | 72.8 | +0.7 | +0.97 | 46 | 333.82 | 7 | 15.22 | 50.68 | 15.18 | 50.97 | 15.27 | +0.29 | +414.29 | 0 | 0 |
| 2025/08/11 | 72.1 | -0.6 | -0.83 | 405 | 2,921.01 | 13 | 3.21 | 94.17 | 3.22 | 94.32 | 3.23 | +0.15 | +115.38 | 0 | 0 |
| 2025/08/08 | 72.7 | +0.3 | +0.41 | 38 | 275.21 | 4 | 10.53 | 28.87 | 10.49 | 29.1 | 10.57 | +0.23 | +575 | 0 | 0 |
| 2025/08/07 | 72.4 | -0.4 | -0.55 | 147 | 1,069.11 | 38 | 25.85 | 277.1 | 25.92 | 277.56 | 25.96 | +0.46 | +121.05 | 0 | 0 |
| 2025/08/06 | 72.8 | -1.2 | -1.62 | 81 | 590.37 | 7 | 8.64 | 51.09 | 8.65 | 50.91 | 8.62 | -0.18 | -257.14 | 0 | 0 |
| 2025/08/05 | 74 | +2.8 | +3.93 | 190 | 1,404.14 | 43 | 22.63 | 319.19 | 22.73 | 319.37 | 22.74 | +0.18 | +41.86 | 2 | 1.05 |
| 2025/08/04 | 71.2 | +0.1 | +0.14 | 44 | 312.15 | 5 | 11.36 | 35.45 | 11.36 | 35.44 | 11.35 | -0.01 | -20 | 0 | 0 |
| 2025/08/01 | 71.1 | +1.5 | +2.16 | 85 | 606.55 | 9 | 10.59 | 64.14 | 10.57 | 64.24 | 10.59 | +0.1 | +111.11 | 0 | 0 |
| 2025/07/31 | 69.6 | -0.7 | -1 | 39 | 270.92 | 5 | 12.82 | 34.69 | 12.8 | 34.88 | 12.87 | +0.19 | +380 | 0 | 0 |
| 2025/07/30 | 70.3 | +1.5 | +2.18 | 37 | 257.96 | 8 | 21.62 | 55.4 | 21.48 | 56.07 | 21.74 | +0.67 | +837.5 | 0 | 0 |
| 2025/07/29 | 68.8 | -1.5 | -2.13 | 79 | 547.36 | 11 | 13.92 | 76.23 | 13.93 | 76.29 | 13.94 | +0.06 | +54.55 | 0 | 0 |
| 2025/07/28 | 70.3 | -0.4 | -0.57 | 36 | 253.78 | 4 | 11.11 | 28.22 | 11.12 | 28.16 | 11.1 | -0.06 | -150 | 0 | 0 |
| 2025/07/25 | 70.7 | +0.2 | +0.28 | 12 | 84.86 | 1 | 8.33 | 7.08 | 8.34 | 7.07 | 8.33 | -0.01 | -100 | 0 | 0 |
| 2025/07/24 | 70.5 | -0.9 | -1.26 | 25 | 176.12 | 4 | 16 | 28.2 | 16.01 | 28.24 | 16.03 | +0.04 | +100 | 0 | 0 |
| 2025/07/23 | 71.4 | +2.7 | +3.93 | 77 | 549.61 | 17 | 22.08 | 121.15 | 22.04 | 122.29 | 22.25 | +1.14 | +670.59 | 1 | 1.3 |
| 2025/07/22 | 68.7 | -1.4 | -2 | 100 | 692.96 | 6 | 6 | 41.56 | 6 | 41.5 | 5.99 | -0.06 | -100 | 0 | 0 |
| 2025/07/21 | 70.1 | -1.1 | -1.54 | 95 | 669.6 | 3 | 3.16 | 21.13 | 3.16 | 21.18 | 3.16 | +0.05 | +166.67 | 0 | 0 |
| 2025/07/18 | 71.2 | -0.8 | -1.11 | 68 | 486.86 | 6 | 8.82 | 42.84 | 8.8 | 43.04 | 8.84 | +0.2 | +333.33 | 1 | 1.47 |
| 2025/07/17 | 72 | -0.3 | -0.41 | 40 | 286.82 | 5 | 12.5 | 35.82 | 12.49 | 36.09 | 12.58 | +0.27 | +540 | 0 | 0 |
| 2025/07/16 | 72.3 | +0 | +0 | 11 | 79.79 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/15 | 72.3 | -0.9 | -1.23 | 49 | 354.61 | 2 | 4.08 | 14.47 | 4.08 | 14.54 | 4.1 | +0.07 | +350 | 0 | 0 |
| 2025/07/14 | 73.2 | -1.1 | -1.48 | 17 | 124.7 | 1 | 5.88 | 7.3 | 5.85 | 7.42 | 5.95 | +0.12 | +1,200 | 0 | 0 |
| 2025/07/11 | 74.3 | +0.7 | +0.95 | 19 | 139.89 | 3 | 15.79 | 22.03 | 15.75 | 22.27 | 15.92 | +0.24 | +800 | 1 | 5.26 |
| 2025/07/10 | 73.6 | -0.5 | -0.67 | 29 | 214.34 | 1 | 3.45 | 7.4 | 3.45 | 7.36 | 3.43 | -0.04 | -400 | 0 | 0 |
| 2025/07/09 | 74.1 | -0.3 | -0.4 | 18 | 133.81 | 2 | 11.11 | 14.81 | 11.07 | 14.94 | 11.17 | +0.13 | +650 | 0 | 0 |
| 2025/07/08 | 74.4 | -0.1 | -0.13 | 20 | 148.57 | 3 | 15 | 22.3 | 15.01 | 22.32 | 15.02 | +0.02 | +66.67 | 0 | 0 |
| 2025/07/07 | 74.5 | -1.2 | -1.59 | 35 | 261.33 | 6 | 17.14 | 44.72 | 17.11 | 45.06 | 17.24 | +0.34 | +566.67 | 0 | 0 |
| 2025/07/04 | 75.7 | -1.3 | -1.69 | 43 | 327.46 | 6 | 13.95 | 45.47 | 13.89 | 45.75 | 13.97 | +0.28 | +466.67 | 0 | 0 |
| 2025/07/03 | 77 | +0.8 | +1.05 | 12 | 92.34 | 3 | 25 | 22.99 | 24.9 | 23.09 | 25.01 | +0.1 | +333.33 | 0 | 0 |
| 2025/07/02 | 76.2 | -0.5 | -0.65 | 21 | 160.5 | 4 | 19.05 | 30.54 | 19.03 | 30.6 | 19.07 | +0.06 | +150 | 0 | 0 |
| 2025/07/01 | 76.7 | +0.1 | +0.13 | 13 | 99.72 | 2 | 15.38 | 15.35 | 15.39 | 15.33 | 15.37 | -0.02 | -100 | 0 | 0 |
| 2025/06/30 | 76.6 | -1.8 | -2.3 | 47 | 361.42 | 5 | 10.64 | 38.42 | 10.63 | 38.51 | 10.66 | +0.09 | +180 | 0 | 0 |
| 2025/06/27 | 78.4 | -0.5 | -0.63 | 27 | 213.06 | 2 | 7.41 | 15.74 | 7.39 | 15.73 | 7.38 | -0.01 | -50 | 0 | 0 |
| 2025/06/26 | 78.9 | +1.9 | +2.47 | 66 | 521.08 | 14 | 21.21 | 110.12 | 21.13 | 110.4 | 21.19 | +0.28 | +200 | 2 | 3.03 |
| 2025/06/25 | 77 | -0.5 | -0.65 | 49 | 377.56 | 8 | 16.33 | 61.71 | 16.34 | 61.89 | 16.39 | +0.18 | +225 | 0 | 0 |
| 2025/06/24 | 77.5 | +2.7 | +3.61 | 167 | 1,301.73 | 45 | 26.95 | 347.74 | 26.71 | 352.87 | 27.11 | +5.13 | +1,140 | 3 | 1.8 |
| 2025/06/23 | 74.8 | -0.3 | -0.4 | 38 | 282.23 | 7 | 18.42 | 52 | 18.42 | 52.13 | 18.47 | +0.13 | +185.71 | 0 | 0 |
| 2025/06/20 | 75.1 | -0.6 | -0.79 | 62 | 466.3 | 14 | 22.58 | 105.23 | 22.57 | 105.83 | 22.7 | +0.6 | +428.57 | 0 | 0 |
| 2025/06/19 | 75.7 | -2.1 | -2.7 | 166 | 1,261.32 | 20 | 12.05 | 151.66 | 12.02 | 152.12 | 12.06 | +0.46 | +230 | 0 | 0 |
| 2025/06/18 | 77.8 | +0.1 | +0.13 | 51 | 397.71 | 6 | 11.76 | 46.73 | 11.75 | 46.77 | 11.76 | +0.04 | +66.67 | 0 | 0 |
| 2025/06/17 | 77.7 | +0.9 | +1.17 | 28 | 216.53 | 3 | 10.71 | 23.13 | 10.68 | 23.26 | 10.74 | +0.13 | +433.33 | 0 | 0 |
| 2025/06/16 | 76.8 | -0.2 | -0.26 | 20 | 153.53 | 4 | 20 | 30.75 | 20.03 | 30.75 | 20.03 | +0 | +0 | 0 | 0 |
| 2025/06/13 | 77 | -2.2 | -2.78 | 103 | 798.01 | 16 | 15.53 | 124.23 | 15.57 | 123.92 | 15.53 | -0.31 | -193.75 | 0 | 0 |
| 2025/06/12 | 79.2 | -0.2 | -0.25 | 20 | 158.17 | 3 | 15 | 23.58 | 14.91 | 23.89 | 15.1 | +0.31 | +1,033.33 | 0 | 0 |
| 2025/06/11 | 79.4 | +0.9 | +1.15 | 67 | 527.91 | 13 | 19.4 | 101.83 | 19.29 | 102.77 | 19.47 | +0.94 | +723.08 | 0 | 0 |
| 2025/06/10 | 78.5 | -0.5 | -0.63 | 48 | 374.85 | 7 | 14.58 | 54.44 | 14.52 | 54.93 | 14.65 | +0.49 | +700 | 1 | 2.08 |
| 2025/06/09 | 79 | -0.9 | -1.13 | 55 | 434.22 | 9 | 16.36 | 71 | 16.35 | 71.73 | 16.52 | +0.73 | +811.11 | 0 | 0 |
| 2025/06/06 | 79.9 | +0.1 | +0.13 | 34 | 272.4 | 5 | 14.71 | 40.04 | 14.7 | 40.41 | 14.83 | +0.37 | +740 | 0 | 0 |
| 2025/06/05 | 79.8 | +0.5 | +0.63 | 26 | 206.13 | 2 | 7.69 | 15.8 | 7.67 | 15.84 | 7.68 | +0.04 | +200 | 0 | 0 |
| 2025/06/04 | 79.3 | +1 | +1.28 | 39 | 309.7 | 7 | 17.95 | 55.35 | 17.87 | 55.57 | 17.94 | +0.22 | +314.29 | 0 | 0 |
| 2025/06/03 | 78.3 | -0.2 | -0.25 | 22 | 172.81 | 4 | 18.18 | 31.52 | 18.24 | 31.37 | 18.15 | -0.15 | -375 | 0 | 0 |
| 2025/06/02 | 78.5 | -2.9 | -3.56 | 95 | 746.48 | 36 | 37.89 | 281.46 | 37.7 | 284.04 | 38.05 | +2.58 | +716.67 | 0 | 0 |
| 2025/05/29 | 81.4 | -0.4 | -0.49 | 29 | 236.3 | 2 | 6.9 | 16.26 | 6.88 | 16.33 | 6.91 | +0.07 | +350 | 0 | 0 |
| 2025/05/28 | 81.8 | -1 | -1.21 | 46 | 378.83 | 10 | 21.74 | 82.28 | 21.72 | 82.33 | 21.73 | +0.05 | +50 | 0 | 0 |
| 2025/05/27 | 82.8 | -0.9 | -1.08 | 67 | 557.22 | 12 | 17.91 | 100 | 17.95 | 99.75 | 17.9 | -0.25 | -208.33 | 0 | 0 |
| 2025/05/26 | 83.7 | -1.1 | -1.3 | 61 | 511.29 | 10 | 16.39 | 83.85 | 16.4 | 83.82 | 16.39 | -0.03 | -30 | 0 | 0 |
| 2025/05/23 | 84.8 | +2.7 | +3.29 | 144 | 1,206.14 | 24 | 16.67 | 200.35 | 16.61 | 201.82 | 16.73 | +1.47 | +612.5 | 0 | 0 |
| 2025/05/22 | 82.1 | +1.3 | +1.61 | 64 | 520.56 | 13 | 20.31 | 105.94 | 20.35 | 105.34 | 20.24 | -0.6 | -461.54 | 1 | 1.56 |
| 2025/05/21 | 80.8 | +1.3 | +1.64 | 24 | 192.48 | 1 | 4.17 | 8.03 | 4.17 | 7.99 | 4.15 | -0.04 | -400 | 0 | 0 |
| 2025/05/20 | 79.5 | -0.8 | -1 | 69 | 550.66 | 4 | 5.8 | 32.06 | 5.82 | 32.04 | 5.82 | -0.02 | -50 | 0 | 0 |
| 2025/05/19 | 80.3 | -0.9 | -1.11 | 25 | 201.53 | 2 | 8 | 16.07 | 7.97 | 16.12 | 8 | +0.05 | +250 | 0 | 0 |
| 2025/05/16 | 81.2 | -0.5 | -0.61 | 53 | 432.24 | 8 | 15.09 | 65.22 | 15.09 | 65.22 | 15.09 | +0 | +0 | 0 | 0 |
| 2025/05/15 | 81.7 | -1.4 | -1.68 | 81 | 667.28 | 14 | 17.28 | 115.33 | 17.28 | 115.53 | 17.31 | +0.2 | +142.86 | 0 | 0 |
| 2025/05/14 | 83.1 | +1.7 | +2.09 | 127 | 1,054.46 | 23 | 18.11 | 191.14 | 18.13 | 190.83 | 18.1 | -0.31 | -134.78 | 0 | 0 |
| 2025/05/13 | 81.4 | -1.6 | -1.93 | 74 | 609.61 | 11 | 14.86 | 90.77 | 14.89 | 90.38 | 14.83 | -0.39 | -354.55 | 0 | 0 |
| 2025/05/12 | 83 | +0.8 | +0.97 | 116 | 954.84 | 11 | 9.48 | 89.98 | 9.42 | 90.84 | 9.51 | +0.86 | +781.82 | 2 | 1.72 |
| 2025/05/09 | 82.2 | +0.7 | +0.86 | 56 | 457.76 | 12 | 21.43 | 97.8 | 21.36 | 98.15 | 21.44 | +0.35 | +291.67 | 2 | 3.57 |
| 2025/05/08 | 81.5 | +2.8 | +3.56 | 68 | 551.7 | 21 | 30.88 | 169.92 | 30.8 | 170.64 | 30.93 | +0.72 | +342.86 | 1 | 1.47 |
| 2025/05/07 | 78.7 | -0.9 | -1.13 | 23 | 182.23 | 1 | 4.35 | 7.88 | 4.32 | 7.91 | 4.34 | +0.03 | +300 | 0 | 0 |
| 2025/05/06 | 79.6 | +0.6 | +0.76 | 35 | 279.08 | 10 | 28.57 | 79.33 | 28.43 | 79.93 | 28.64 | +0.6 | +600 | 1 | 2.86 |
| 2025/05/05 | 79 | -3.3 | -4.01 | 113 | 894.75 | 23 | 20.35 | 180.94 | 20.22 | 182.04 | 20.35 | +1.1 | +478.26 | 2 | 1.77 |
| 2025/05/02 | 82.3 | +0.4 | +0.49 | 65 | 535.4 | 13 | 20 | 107.03 | 19.99 | 107.3 | 20.04 | +0.27 | +207.69 | 0 | 0 |
| 2025/04/30 | 81.9 | -0.3 | -0.36 | 256 | 2,097.99 | 104 | 40.62 | 849.15 | 40.47 | 855.41 | 40.77 | +6.26 | +601.92 | 3 | 1.17 |
| 2025/04/29 | 82.2 | +0.9 | +1.11 | 77 | 629 | 16 | 20.78 | 130.63 | 20.77 | 131.14 | 20.85 | +0.51 | +318.75 | 0 | 0 |
| 2025/04/28 | 81.3 | -0.6 | -0.73 | 94 | 771.13 | 17 | 18.09 | 138.59 | 17.97 | 140.06 | 18.16 | +1.47 | +864.71 | 0 | 0 |
| 2025/04/25 | 81.9 | +1.5 | +1.87 | 165 | 1,350.47 | 45 | 27.27 | 366.37 | 27.13 | 369.51 | 27.36 | +3.14 | +697.78 | 1 | 0.61 |
| 2025/04/24 | 80.4 | +3.9 | +5.1 | 260 | 2,070.94 | 79 | 30.38 | 629 | 30.37 | 629.78 | 30.41 | +0.78 | +98.73 | 1 | 0.38 |
| 2025/04/23 | 76.5 | +2 | +2.68 | 128 | 975.3 | 24 | 18.75 | 182.25 | 18.69 | 182.69 | 18.73 | +0.44 | +183.33 | 0 | 0 |
| 2025/04/22 | 74.5 | -0.5 | -0.67 | 123 | 920.27 | 28 | 22.76 | 208.37 | 22.64 | 209.76 | 22.79 | +1.39 | +496.43 | 0 | 0 |
| 2025/04/21 | 75 | -2.5 | -3.23 | 193 | 1,457.01 | 31 | 16.06 | 235.16 | 16.14 | 234.75 | 16.11 | -0.41 | -132.26 | 0 | 0 |
| 2025/04/18 | 77.5 | -0.7 | -0.9 | 115 | 893.59 | 20 | 17.39 | 155.3 | 17.38 | 156.17 | 17.48 | +0.87 | +435 | 0 | 0 |
| 2025/04/17 | 78.2 | +2.2 | +2.89 | 262 | 2,027.61 | 87 | 33.21 | 667.76 | 32.93 | 675.79 | 33.33 | +8.03 | +922.99 | 2 | 0.76 |
| 2025/04/16 | 76 | -0.6 | -0.78 | 271 | 2,044.84 | 66 | 24.35 | 495.54 | 24.23 | 501.4 | 24.52 | +5.86 | +887.88 | 3 | 1.11 |
| 2025/04/15 | 76.6 | +3.2 | +4.36 | 447 | 3,434.2 | 107 | 23.94 | 819.25 | 23.86 | 823.64 | 23.98 | +4.39 | +410.28 | 2 | 0.45 |
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。
