3296
20.95
TWD-0.10 (-0.48%)
2025.07.17收盤
勝德－現股當沖
勝德最新現股當沖狀況
整理勝德最新(2025/07/16) 當沖狀況。整體成交張數為31張，佔整體市場成交張數的19.57%。當日現股當沖之總損益為+3,050元、每張平均損益則為+98元。
開盤價
21.05
收盤價
20.95
當日範圍
20.95 - 21.5
成交張數
100
開盤價(昨)
21.3
收盤價(昨)
21.05
昨日範圍
20.9 - 21.85
成交張數(昨)
158
成交金額
211.36萬
成交金額(昨)
337.48萬
52週範圍
17.55 - 37.85
發行股數
9672萬
市值
20億
現股當沖－歷史逐日資訊
開盤價
21.05
收盤價
20.95
成交張數
100
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(%) | ||||||
| 2025/07/24 | 21.75 | +0.5 | +2.35 | 1,829 | 4,126.21 | 1,148 | 62.78 | 2,624.83 | 63.61 | 2,586.89 | 62.69 | -37.95 | -330.53 | 0 | 0 |
| 2025/07/23 | 21.25 | +0.45 | +2.16 | 44 | 92.74 | 11 | 25.13 | 23.25 | 25.07 | 23.3 | 25.12 | +0.04 | +40.91 | 0 | 0 |
| 2025/07/22 | 20.8 | -1.25 | -5.67 | 167 | 352.63 | 35 | 20.98 | 74.53 | 21.13 | 73.78 | 20.92 | -0.74 | -212.86 | 0 | 0 |
| 2025/07/21 | 22.05 | +0.6 | +2.8 | 84 | 181.85 | 14 | 16.71 | 30.2 | 16.61 | 30.51 | 16.78 | +0.31 | +221.43 | 0 | 0 |
| 2025/07/18 | 21.45 | +0.5 | +2.39 | 156 | 329.02 | 25 | 16.04 | 52.58 | 15.98 | 52.98 | 16.1 | +0.4 | +158 | 0 | 0 |
| 2025/07/17 | 20.95 | -0.1 | -0.48 | 100 | 212.17 | 31 | 30.88 | 65.75 | 30.99 | 65.61 | 30.92 | -0.14 | -43.55 | 1 | 1 |
| 2025/07/16 | 21.05 | -0.15 | -0.71 | 158 | 338.41 | 31 | 19.57 | 66.22 | 19.57 | 66.53 | 19.66 | +0.3 | +98.39 | 0 | 0 |
| 2025/07/15 | 21.2 | +0 | +0 | 95 | 200.71 | 43 | 45.42 | 91.28 | 45.48 | 91.16 | 45.42 | -0.13 | -30.23 | 0 | 0 |
| 2025/07/14 | 21.2 | -0.4 | -1.85 | 390 | 831.62 | 123 | 31.55 | 261.17 | 31.4 | 262.79 | 31.6 | +1.62 | +131.71 | 0 | 0 |
| 2025/07/11 | 21.6 | +1.95 | +9.92 | 520 | 1,095.71 | 197 | 37.86 | 410.35 | 37.45 | 416.34 | 38 | +5.99 | +304.06 | 0 | 0 |
| 2025/07/10 | 19.65 | -0.5 | -2.48 | 288 | 565.23 | 119 | 41.39 | 233.13 | 41.24 | 234.37 | 41.46 | +1.24 | +104.2 | 0 | 0 |
| 2025/07/09 | 20.15 | +0.1 | +0.5 | 102 | 206.28 | 17 | 16.68 | 34.34 | 16.64 | 34.41 | 16.68 | +0.08 | +47.06 | 0 | 0 |
| 2025/07/08 | 20.05 | -0.4 | -1.96 | 194 | 394.98 | 73 | 37.65 | 149.49 | 37.85 | 149 | 37.72 | -0.48 | -66.44 | 0 | 0 |
| 2025/07/07 | 20.45 | -0.45 | -2.15 | 444 | 902.37 | 177 | 39.9 | 361.01 | 40.01 | 361.08 | 40.01 | +0.07 | +3.67 | 0 | 0 |
| 2025/07/04 | 20.9 | +0 | +0 | 1,615 | 3,562.72 | 880 | 54.47 | 1,952.34 | 54.8 | 1,936.51 | 54.35 | -15.83 | -179.89 | 6 | 0.37 |
| 2025/07/03 | 20.9 | +1.9 | +10 | 323 | 669.49 | 80 | 24.77 | 163.36 | 24.4 | 164.7 | 24.6 | +1.34 | +167.5 | 0 | 0 |
| 2025/07/02 | 19 | +0 | +0 | 85 | 160.41 | 8 | 9.45 | 15.1 | 9.41 | 15.19 | 9.47 | +0.09 | +112.5 | 0 | 0 |
| 2025/07/01 | 19 | -0.05 | -0.26 | 56 | 106.52 | 4 | 7.19 | 7.64 | 7.17 | 7.67 | 7.2 | +0.04 | +87.5 | 0 | 0 |
| 2025/06/30 | 19.05 | -0.9 | -4.51 | 207 | 399.72 | 73 | 35.29 | 141.59 | 35.42 | 141.73 | 35.46 | +0.14 | +18.49 | 0 | 0 |
| 2025/06/27 | 19.95 | +1.45 | +7.84 | 736 | 1,465.4 | 420 | 57.03 | 838.58 | 57.23 | 836.94 | 57.11 | -1.64 | -39.05 | 1 | 0.14 |
| 2025/06/26 | 18.5 | -0.15 | -0.8 | 127 | 236.26 | 20 | 15.72 | 36.95 | 15.64 | 37.17 | 15.73 | +0.23 | +112.5 | 0 | 0 |
| 2025/06/25 | 18.65 | -0.35 | -1.84 | 109 | 204.74 | 77 | 70.7 | 131.89 | 64.42 | 134.44 | 65.67 | +2.55 | +331.17 | 0 | 0 |
| 2025/06/24 | 19 | +1.1 | +6.15 | 92 | 171.91 | 19 | 20.76 | 35.42 | 20.61 | 35.98 | 20.93 | +0.55 | +289.47 | 0 | 0 |
| 2025/06/23 | 17.9 | -0.15 | -0.83 | 95 | 170.05 | 20 | 21.11 | 35.8 | 21.06 | 35.84 | 21.07 | +0.03 | +15 | 0 | 0 |
| 2025/06/20 | 18.05 | -0.2 | -1.1 | 45 | 81.6 | 9 | 19.87 | 16.21 | 19.87 | 16.28 | 19.95 | +0.07 | +77.78 | 0 | 0 |
| 2025/06/19 | 18.25 | -0.65 | -3.44 | 181 | 329.78 | 22 | 12.18 | 40.13 | 12.17 | 40.34 | 12.23 | +0.21 | +95.45 | 0 | 0 |
| 2025/06/18 | 18.9 | -0.2 | -1.05 | 60 | 113.6 | 14 | 23.39 | 26.52 | 23.35 | 26.61 | 23.42 | +0.08 | +57.14 | 0 | 0 |
| 2025/06/17 | 19.1 | -0.05 | -0.26 | 27 | 50.84 | 2 | 7.53 | 3.84 | 7.55 | 3.82 | 7.51 | -0.02 | -100 | 0 | 0 |
| 2025/06/16 | 19.15 | +0.15 | +0.79 | 20 | 38.52 | 5 | 24.61 | 9.44 | 24.49 | 9.54 | 24.78 | +0.11 | +220 | 0 | 0 |
| 2025/06/13 | 19 | -0.65 | -3.31 | 118 | 226.72 | 11 | 9.33 | 21 | 9.26 | 21.15 | 9.33 | +0.14 | +131.82 | 0 | 0 |
| 2025/06/12 | 19.65 | -0.15 | -0.76 | 66 | 130.15 | 14 | 21.24 | 27.59 | 21.2 | 27.66 | 21.25 | +0.07 | +50 | 0 | 0 |
| 2025/06/11 | 19.8 | -0.05 | -0.25 | 45 | 88.96 | 13 | 28.95 | 25.71 | 28.9 | 25.79 | 28.99 | +0.07 | +57.69 | 0 | 0 |
| 2025/06/10 | 19.85 | +0.15 | +0.76 | 131 | 258.67 | 28 | 21.31 | 54.99 | 21.26 | 55.38 | 21.41 | +0.38 | +135.71 | 0 | 0 |
| 2025/06/09 | 19.7 | -0.05 | -0.25 | 28 | 55.37 | 5 | 17.75 | 9.79 | 17.68 | 9.85 | 17.78 | +0.06 | +110 | 0 | 0 |
| 2025/06/06 | 19.75 | -0.25 | -1.25 | 46 | 90.38 | 5 | 10.97 | 9.89 | 10.95 | 9.9 | 10.96 | +0.01 | +20 | 0 | 0 |
| 2025/06/05 | 20 | +0.15 | +0.76 | 33 | 66.37 | 7 | 21.01 | 13.91 | 20.97 | 13.98 | 21.06 | +0.07 | +92.86 | 0 | 0 |
| 2025/06/04 | 19.85 | -0.3 | -1.49 | 70 | 140.57 | 18 | 25.72 | 36.23 | 25.78 | 36.19 | 25.74 | -0.05 | -27.78 | 0 | 0 |
| 2025/06/03 | 20.15 | +0.15 | +0.75 | 52 | 103.21 | 4 | 7.73 | 7.92 | 7.67 | 7.99 | 7.74 | +0.07 | +187.5 | 0 | 0 |
| 2025/06/02 | 20 | -0.3 | -1.48 | 161 | 316 | 36 | 22.41 | 70.28 | 22.24 | 71.04 | 22.48 | +0.76 | +209.72 | 0 | 0 |
| 2025/05/29 | 20.3 | -0.4 | -1.93 | 60 | 122.65 | 11 | 18.38 | 22.57 | 18.4 | 22.56 | 18.39 | -0.01 | -9.09 | 0 | 0 |
| 2025/05/28 | 20.7 | +0.1 | +0.49 | 124 | 250.41 | 25 | 20.2 | 50.53 | 20.18 | 50.87 | 20.31 | +0.34 | +134 | 0 | 0 |
| 2025/05/27 | 20.6 | +0.2 | +0.98 | 109 | 221.16 | 13 | 11.95 | 26.45 | 11.96 | 26.58 | 12.02 | +0.12 | +96.15 | 0 | 0 |
| 2025/05/26 | 20.4 | +0.1 | +0.49 | 85 | 172.7 | 5 | 5.89 | 10.12 | 5.86 | 10.18 | 5.89 | +0.07 | +130 | 0 | 0 |
| 2025/05/23 | 20.3 | -0.1 | -0.49 | 82 | 167.31 | 25 | 30.47 | 51.19 | 30.59 | 51.03 | 30.5 | -0.15 | -60 | 0 | 0 |
| 2025/05/22 | 20.4 | -0.05 | -0.24 | 48 | 97.97 | 6 | 12.52 | 12.29 | 12.54 | 12.28 | 12.53 | -0.01 | -16.67 | 2 | 4.17 |
| 2025/05/21 | 20.45 | +0 | +0 | 75 | 153.99 | 11 | 14.67 | 22.54 | 14.64 | 22.58 | 14.66 | +0.04 | +36.36 | 0 | 0 |
| 2025/05/20 | 20.45 | -0.1 | -0.49 | 86 | 175.86 | 11 | 12.77 | 22.49 | 12.79 | 22.6 | 12.85 | +0.11 | +100 | 0 | 0 |
| 2025/05/19 | 20.55 | -0.25 | -1.2 | 79 | 162.55 | 8 | 10.18 | 16.61 | 10.22 | 16.58 | 10.2 | -0.03 | -37.5 | 0 | 0 |
| 2025/05/16 | 20.8 | -0.15 | -0.72 | 158 | 328.95 | 11 | 6.97 | 23 | 6.99 | 22.95 | 6.98 | -0.04 | -36.36 | 0 | 0 |
| 2025/05/15 | 20.95 | -0.3 | -1.41 | 130 | 274.4 | 40 | 30.66 | 84.03 | 30.62 | 84.44 | 30.77 | +0.42 | +105 | 0 | 0 |
| 2025/05/14 | 21.25 | +0.4 | +1.92 | 94 | 198.25 | 33 | 35.19 | 69.47 | 35.04 | 69.67 | 35.14 | +0.2 | +62.12 | 0 | 0 |
| 2025/05/13 | 20.85 | -0.2 | -0.95 | 115 | 241.06 | 24 | 20.89 | 50.41 | 20.91 | 50.24 | 20.84 | -0.17 | -70.83 | 0 | 0 |
| 2025/05/12 | 21.05 | -0.05 | -0.24 | 58 | 122.85 | 7 | 12.05 | 14.81 | 12.06 | 14.82 | 12.07 | +0.01 | +14.29 | 0 | 0 |
| 2025/05/09 | 21.1 | +0 | +0 | 40 | 84.1 | 13 | 32.73 | 27.48 | 32.67 | 27.57 | 32.78 | +0.1 | +73.08 | 0 | 0 |
| 2025/05/08 | 21.1 | -0.2 | -0.94 | 89 | 187.98 | 7 | 7.89 | 14.86 | 7.9 | 14.86 | 7.91 | +0.01 | +7.14 | 0 | 0 |
| 2025/05/07 | 21.3 | +0 | +0 | 44 | 92.4 | 8 | 18.36 | 16.89 | 18.28 | 16.98 | 18.38 | +0.09 | +112.5 | 0 | 0 |
| 2025/05/06 | 21.3 | +0.2 | +0.95 | 42 | 89.83 | 8 | 18.88 | 16.94 | 18.86 | 17.02 | 18.94 | +0.07 | +93.75 | 0 | 0 |
| 2025/05/05 | 21.1 | -0.4 | -1.86 | 221 | 457.86 | 39 | 17.67 | 80.53 | 17.59 | 81.38 | 17.77 | +0.85 | +219.23 | 0 | 0 |
| 2025/05/02 | 21.5 | +0.35 | +1.65 | 181 | 383.96 | 32 | 17.67 | 67.77 | 17.65 | 68.3 | 17.79 | +0.53 | +165.62 | 0 | 0 |
| 2025/04/30 | 21.15 | +0.25 | +1.2 | 63 | 131.48 | 17 | 27.04 | 35.59 | 27.07 | 35.59 | 27.07 | +0 | +0 | 0 | 0 |
| 2025/04/29 | 20.9 | +0.45 | +2.2 | 75 | 154.73 | 21 | 27.99 | 43.15 | 27.89 | 43.3 | 27.98 | +0.14 | +69.05 | 0 | 0 |
| 2025/04/28 | 20.45 | +0.3 | +1.49 | 39 | 80.13 | 3 | 7.6 | 6.07 | 7.57 | 6.12 | 7.63 | +0.05 | +166.67 | 0 | 0 |
| 2025/04/25 | 20.15 | +0.4 | +2.03 | 78 | 156.39 | 8 | 10.29 | 16.08 | 10.28 | 16.07 | 10.28 | -0.01 | -12.5 | 0 | 0 |
| 2025/04/24 | 19.75 | +0.25 | +1.28 | 55 | 108.98 | 4 | 7.24 | 7.88 | 7.23 | 7.97 | 7.32 | +0.1 | +250 | 0 | 0 |
| 2025/04/23 | 19.5 | +0.55 | +2.9 | 29 | 55.65 | 2 | 6.98 | 3.87 | 6.95 | 3.9 | 7.01 | +0.03 | +150 | 0 | 0 |
| 2025/04/22 | 18.95 | -0.05 | -0.26 | 63 | 119.84 | 12 | 18.99 | 22.77 | 19 | 22.72 | 18.96 | -0.04 | -37.5 | 0 | 0 |
| 2025/04/21 | 19 | -0.75 | -3.8 | 71 | 137.01 | 5 | 7.05 | 9.7 | 7.08 | 9.62 | 7.02 | -0.07 | -150 | 0 | 0 |
| 2025/04/18 | 19.75 | -0.1 | -0.5 | 74 | 146.53 | 7 | 9.48 | 13.87 | 9.47 | 13.89 | 9.48 | +0.03 | +35.71 | 0 | 0 |
| 2025/04/17 | 19.85 | -0.05 | -0.25 | 84 | 166.81 | 16 | 19.11 | 31.86 | 19.1 | 31.91 | 19.13 | +0.04 | +28.12 | 0 | 0 |
| 2025/04/16 | 19.9 | -0.55 | -2.69 | 95 | 190.76 | 17 | 17.96 | 34.26 | 17.96 | 34.45 | 18.06 | +0.2 | +114.71 | 0 | 0 |
| 2025/04/15 | 20.45 | +1.3 | +6.79 | 124 | 247.34 | 30 | 24.27 | 59.56 | 24.08 | 60.41 | 24.42 | +0.84 | +280 | 0 | 0 |
| 2025/04/14 | 19.15 | +0.15 | +0.79 | 213 | 415.6 | 71 | 33.38 | 138.38 | 33.3 | 139.09 | 33.47 | +0.71 | +100 | 0 | 0 |
| 2025/04/11 | 19 | -0.05 | -0.26 | 292 | 533.1 | 101 | 34.53 | 182.78 | 34.29 | 184.37 | 34.58 | +1.59 | +157.43 | 0 | 0 |
| 2025/04/10 | 19.05 | +1.5 | +8.55 | 587 | 1,115.74 | 125 | 21.3 | 236.78 | 21.22 | 238.15 | 21.34 | +1.37 | +109.6 | 0 | 0 |
| 2025/04/09 | 17.55 | -1.9 | -9.77 | 393 | 693.43 | 4 | 1.02 | 7.06 | 1.02 | 7.04 | 1.02 | -0.02 | -50 | 0 | 0 |
| 2025/04/08 | 19.45 | -2.15 | -9.95 | 90 | 176.54 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/07 | 21.6 | -2.35 | -9.81 | 86 | 185.52 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 23.95 | -0.25 | -1.03 | 58 | 140.01 | 8 | 13.72 | 19.14 | 13.67 | 19.18 | 13.7 | +0.04 | +56.25 | 0 | 0 |
| 2025/04/01 | 24.2 | +1.35 | +5.91 | 101 | 239.99 | 17 | 16.76 | 40.05 | 16.69 | 40.34 | 16.81 | +0.29 | +170.59 | 0 | 0 |
| 2025/03/31 | 22.85 | -1.4 | -5.77 | 427 | 994.1 | 126 | 29.48 | 289.69 | 29.14 | 294.39 | 29.61 | +4.7 | +373.02 | 0 | 0 |
| 2025/03/28 | 24.25 | -0.6 | -2.41 | 287 | 690.49 | 33 | 11.49 | 79.07 | 11.45 | 79.27 | 11.48 | +0.2 | +59.09 | 1 | 0.35 |
| 2025/03/27 | 24.85 | +0.05 | +0.2 | 54 | 135.23 | 2 | 3.68 | 4.98 | 3.68 | 4.99 | 3.69 | +0.01 | +25 | 0 | 0 |
| 2025/03/26 | 24.8 | -0.1 | -0.4 | 75 | 186.35 | 4 | 5.32 | 9.95 | 5.34 | 9.92 | 5.32 | -0.03 | -62.5 | 0 | 0 |
| 2025/03/25 | 24.9 | -0.1 | -0.4 | 143 | 354.84 | 8 | 5.59 | 19.87 | 5.6 | 19.82 | 5.59 | -0.05 | -62.5 | 0 | 0 |
| 2025/03/24 | 25 | -0.45 | -1.77 | 132 | 331.74 | 19 | 14.37 | 47.67 | 14.37 | 47.58 | 14.34 | -0.1 | -50 | 0 | 0 |
| 2025/03/21 | 25.45 | +0.15 | +0.59 | 254 | 642.17 | 42 | 16.55 | 106.19 | 16.54 | 106.42 | 16.57 | +0.23 | +54.76 | 0 | 0 |
| 2025/03/20 | 25.3 | +1.15 | +4.76 | 345 | 867.82 | 95 | 27.52 | 239.6 | 27.61 | 241.41 | 27.82 | +1.8 | +190 | 1 | 0.29 |
| 2025/03/19 | 24.15 | +0.15 | +0.62 | 730 | 1,759.91 | 197 | 26.98 | 470.22 | 26.72 | 475.2 | 27 | +4.98 | +252.79 | 0 | 0 |
| 2025/03/18 | 24 | -0.55 | -2.24 | 267 | 646.28 | 68 | 25.5 | 164.33 | 25.43 | 165.56 | 25.62 | +1.23 | +180.15 | 0 | 0 |
| 2025/03/17 | 24.55 | +0 | +0 | 91 | 225.58 | 20 | 21.88 | 49.26 | 21.84 | 49.4 | 21.9 | +0.14 | +70 | 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。
