2066
78.4
TWD-0.50 (-0.63%)
2025.06.27收盤
世德－現股當沖
世德最新現股當沖狀況
整理世德最新(2025/06/27) 當沖狀況。整體成交張數為2張，佔整體市場成交張數的7.41%。當日現股當沖之總損益為-100元、每張平均損益則為-50元。
開盤價
80
收盤價
78.4
當日範圍
78.3 - 80
成交張數
27
開盤價(昨)
78
收盤價(昨)
78.9
昨日範圍
78 - 79.6
成交張數(昨)
66
成交金額
213.06萬
成交金額(昨)
521.08萬
52週範圍
69.2 - 139
發行股數
4477萬
市值
35億
現股當沖－歷史逐日資訊
開盤價
80
收盤價
78.4
成交張數
27
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(%) | ||||||
| 2025/06/30 | 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 |
| 2025/04/14 | 73.4 | -0.8 | -1.08 | 387 | 2,904.12 | 121 | 31.27 | 904.94 | 31.16 | 910.39 | 31.35 | +5.45 | +450.41 | 0 | 0 |
| 2025/04/11 | 74.2 | -1.9 | -2.5 | 317 | 2,303.84 | 145 | 45.74 | 1,046.5 | 45.42 | 1,057.33 | 45.89 | +10.83 | +746.9 | 0 | 0 |
| 2025/04/10 | 76.1 | +6.9 | +9.97 | 178 | 1,353.49 | 14 | 7.87 | 106.42 | 7.86 | 106.39 | 7.86 | -0.03 | -21.43 | 0 | 0 |
| 2025/04/09 | 69.2 | -4.6 | -6.23 | 1,247 | 8,674.6 | 492 | 39.45 | 3,408.38 | 39.29 | 3,448.98 | 39.76 | +40.6 | +825.2 | 1 | 0.08 |
| 2025/04/08 | 73.8 | -1.5 | -1.99 | 934 | 6,603.63 | 309 | 33.08 | 2,167.77 | 32.83 | 2,218.73 | 33.6 | +50.96 | +1,649.19 | 0 | 0 |
| 2025/04/07 | 75.3 | -8.3 | -9.93 | 210 | 1,584.61 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 83.6 | -0.2 | -0.24 | 441 | 3,662.27 | 193 | 43.8 | 1,601.04 | 43.72 | 1,610.06 | 43.96 | +9.02 | +467.36 | 0 | 0 |
| 2025/04/01 | 83.8 | +1.2 | +1.45 | 594 | 4,959.03 | 176 | 29.65 | 1,467.48 | 29.59 | 1,472.31 | 29.69 | +4.83 | +274.43 | 0 | 0 |
| 2025/03/31 | 82.6 | -6.8 | -7.61 | 872 | 7,252.84 | 247 | 28.34 | 2,055.22 | 28.34 | 2,065.9 | 28.48 | +10.68 | +432.39 | 0 | 0 |
| 2025/03/28 | 89.4 | -4.9 | -5.2 | 697 | 6,268.09 | 99 | 14.2 | 898.96 | 14.34 | 889.18 | 14.19 | -9.78 | -987.88 | 0 | 0 |
| 2025/03/27 | 94.3 | -1.9 | -1.98 | 402 | 3,879.91 | 119 | 29.62 | 1,164.26 | 30.01 | 1,143.25 | 29.47 | -21.01 | -1,765.55 | 1 | 0.25 |
| 2025/03/26 | 96.2 | -0.1 | -0.1 | 98 | 952.13 | 10 | 10.17 | 97.13 | 10.2 | 96.69 | 10.16 | -0.44 | -440 | 0 | 0 |
| 2025/03/25 | 96.3 | -0.5 | -0.52 | 186 | 1,795.59 | 56 | 30.18 | 541.84 | 30.18 | 541.65 | 30.17 | -0.19 | -33.93 | 0 | 0 |
| 2025/03/24 | 96.8 | -5.7 | -5.56 | 553 | 5,473.44 | 99 | 17.91 | 989.17 | 18.07 | 974.71 | 17.81 | -14.46 | -1,460.61 | 0 | 0 |
| 2025/03/21 | 102.5 | +2.5 | +2.5 | 987 | 10,453.8 | 403 | 40.84 | 4,214.23 | 40.31 | 4,302.14 | 41.15 | +87.91 | +2,181.39 | 0 | 0 |
| 2025/03/20 | 100 | +1 | +1.01 | 74 | 733.49 | 20 | 27.11 | 198.55 | 27.07 | 199.32 | 27.17 | +0.77 | +385 | 0 | 0 |
| 2025/03/19 | 99 | -0.6 | -0.6 | 180 | 1,779.48 | 59 | 32.87 | 584.87 | 32.87 | 586.7 | 32.97 | +1.83 | +310.17 | 0 | 0 |
| 2025/03/18 | 99.6 | +0.3 | +0.3 | 190 | 1,883.54 | 33 | 17.4 | 327.69 | 17.4 | 328.22 | 17.43 | +0.53 | +160.61 | 0 | 0 |
| 2025/03/17 | 99.3 | +2.8 | +2.9 | 190 | 1,874.26 | 53 | 27.87 | 519.41 | 27.71 | 523.48 | 27.93 | +4.07 | +767.92 | 0 | 0 |
| 2025/03/14 | 96.5 | +1.4 | +1.47 | 234 | 2,243.99 | 68 | 29.09 | 650.53 | 28.99 | 655.12 | 29.19 | +4.59 | +675 | 0 | 0 |
| 2025/03/13 | 95.1 | -4.5 | -4.52 | 845 | 8,306.66 | 292 | 34.54 | 2,868.26 | 34.53 | 2,872.33 | 34.58 | +4.07 | +139.38 | 0 | 0 |
| 2025/03/12 | 99.6 | -3.9 | -3.77 | 471 | 4,775.14 | 119 | 25.27 | 1,208.71 | 25.31 | 1,214.44 | 25.43 | +5.73 | +481.51 | 0 | 0 |
| 2025/03/11 | 103.5 | -3.5 | -3.27 | 745 | 7,505.11 | 349 | 46.85 | 3,509.86 | 46.77 | 3,526.86 | 46.99 | +17 | +487.11 | 6 | 0.81 |
| 2025/03/10 | 107 | -2 | -1.83 | 606 | 6,470.5 | 260 | 42.87 | 2,762.95 | 42.7 | 2,791.05 | 43.13 | +28.1 | +1,080.77 | 0 | 0 |
| 2025/03/07 | 109 | -3.5 | -3.11 | 1,034 | 11,242.88 | 420 | 40.61 | 4,566.9 | 40.62 | 4,584.85 | 40.78 | +17.95 | +427.38 | 1 | 0.1 |
| 2025/03/06 | 112.5 | -4.5 | -3.85 | 3,215 | 37,629.79 | 1,839 | 57.2 | 21,540.75 | 57.24 | 21,519.55 | 57.19 | -21.2 | -115.28 | 1 | 0.03 |
| 2025/03/05 | 117 | +10.5 | +9.86 | 1,504 | 17,091.01 | 423 | 28.13 | 4,748.2 | 27.78 | 4,797.35 | 28.07 | +49.15 | +1,161.94 | 1 | 0.07 |
| 2025/03/04 | 106.5 | +2.5 | +2.4 | 1,016 | 10,943.61 | 347 | 34.14 | 3,731.75 | 34.1 | 3,737.3 | 34.15 | +5.55 | +159.94 | 0 | 0 |
| 2025/03/03 | 104 | -1 | -0.95 | 689 | 7,193.76 | 248 | 36.01 | 2,590.85 | 36.02 | 2,599.4 | 36.13 | +8.55 | +344.76 | 0 | 0 |
| 2025/02/27 | 105 | +2.5 | +2.44 | 1,730 | 18,592.38 | 601 | 34.74 | 6,454.65 | 34.72 | 6,501.45 | 34.97 | +46.8 | +778.7 | 0 | 0 |
| 2025/02/26 | 102.5 | +5.5 | +5.67 | 487 | 4,950 | 79 | 16.22 | 798.61 | 16.13 | 799.36 | 16.15 | +0.75 | +94.94 | 1 | 0.21 |
| 2025/02/25 | 97 | -1.4 | -1.42 | 120 | 1,169.74 | 21 | 17.46 | 204.15 | 17.45 | 205.5 | 17.57 | +1.35 | +642.86 | 0 | 0 |
| 2025/02/24 | 98.4 | +0.2 | +0.2 | 198 | 1,931.17 | 20 | 10.1 | 195.41 | 10.12 | 195.62 | 10.13 | +0.21 | +105 | 0 | 0 |
| 2025/02/21 | 98.2 | +1.4 | +1.45 | 446 | 4,307.73 | 39 | 8.75 | 377.44 | 8.76 | 380.01 | 8.82 | +2.57 | +658.97 | 0 | 0 |
| 2025/02/20 | 96.8 | -1.1 | -1.12 | 350 | 3,402.86 | 36 | 10.28 | 349.03 | 10.26 | 353.49 | 10.39 | +4.46 | +1,238.89 | 0 | 0 |
| 2025/02/19 | 97.9 | +3.4 | +3.6 | 417 | 4,104.82 | 153 | 36.68 | 1,503.31 | 36.62 | 1,504.72 | 36.66 | +1.41 | +92.16 | 10 | 2.4 |
| 2025/02/18 | 94.5 | -1.1 | -1.15 | 339 | 3,194.78 | 64 | 18.87 | 601.95 | 18.84 | 605.06 | 18.94 | +3.11 | +485.94 | 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。
