4123
38.45
TWD-0.45 (-1.16%)
2025.06.17收盤
晟德－現股當沖
晟德最新現股當沖狀況
整理晟德最新(2025/06/17) 當沖狀況。整體成交張數為85張，佔整體市場成交張數的14.21%。當日現股當沖之總損益為+9,050元、每張平均損益則為+106元。
開盤價
39.1
收盤價
38.45
當日範圍
38.35 - 39.1
成交張數
598
開盤價(昨)
38.6
收盤價(昨)
38.9
昨日範圍
38.4 - 39.45
成交張數(昨)
559
成交金額
2306.67萬
成交金額(昨)
2175.16萬
52週範圍
30.6 - 58.3
發行股數
7億
市值
279億
現股當沖－歷史逐日資訊
開盤價
39.1
收盤價
38.45
成交張數
598
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(%) | ||||||
| 2025/06/18 | 38.45 | +0 | +0 | 568 | 2,186.84 | 72 | 12.68 | 277.07 | 12.67 | 277.76 | 12.7 | +0.69 | +95.14 | 0 | 0 |
| 2025/06/17 | 38.45 | -0.45 | -1.16 | 598 | 2,306.66 | 85 | 14.21 | 327.92 | 14.22 | 328.82 | 14.26 | +0.91 | +106.47 | 0 | 0 |
| 2025/06/16 | 38.9 | +0.45 | +1.17 | 559 | 2,175.16 | 83 | 14.85 | 322.12 | 14.81 | 323.75 | 14.88 | +1.62 | +195.78 | 0 | 0 |
| 2025/06/13 | 38.45 | -0.15 | -0.39 | 565 | 2,176.47 | 111 | 19.65 | 428.06 | 19.67 | 428.44 | 19.69 | +0.38 | +34.23 | 0 | 0 |
| 2025/06/12 | 38.6 | -0.15 | -0.39 | 482 | 1,868.9 | 106 | 21.99 | 412.38 | 22.07 | 410.92 | 21.99 | -1.46 | -137.74 | 0 | 0 |
| 2025/06/11 | 38.75 | -0.2 | -0.51 | 876 | 3,390.24 | 174 | 19.86 | 673.91 | 19.88 | 674.53 | 19.9 | +0.62 | +35.92 | 0 | 0 |
| 2025/06/10 | 38.95 | -1.8 | -4.42 | 1,695 | 6,704.66 | 359 | 21.18 | 1,420.94 | 21.19 | 1,421.16 | 21.2 | +0.23 | +6.27 | 0 | 0 |
| 2025/06/09 | 40.75 | +0.55 | +1.37 | 1,849 | 7,480.68 | 213 | 11.52 | 855.82 | 11.44 | 859.33 | 11.49 | +3.51 | +164.79 | 2 | 0.11 |
| 2025/06/06 | 40.2 | +0.1 | +0.25 | 1,484 | 5,946.12 | 465 | 31.33 | 1,862.98 | 31.33 | 1,861.21 | 31.3 | -1.76 | -37.96 | 0 | 0 |
| 2025/06/05 | 40.1 | +0.1 | +0.25 | 1,284 | 5,139.11 | 125 | 9.74 | 500.31 | 9.74 | 500.18 | 9.73 | -0.12 | -10 | 0 | 0 |
| 2025/06/04 | 40 | +0.2 | +0.5 | 853 | 3,411.86 | 125 | 14.65 | 499.85 | 14.65 | 499.72 | 14.65 | -0.12 | -10 | 0 | 0 |
| 2025/06/03 | 39.8 | +0.3 | +0.76 | 810 | 3,228.31 | 183 | 22.59 | 729.21 | 22.59 | 728.09 | 22.55 | -1.12 | -61.2 | 0 | 0 |
| 2025/06/02 | 39.5 | -0.85 | -2.11 | 1,368 | 5,377.22 | 411 | 30.04 | 1,614.67 | 30.03 | 1,619.02 | 30.11 | +4.34 | +105.6 | 0 | 0 |
| 2025/05/29 | 40.35 | +0.85 | +2.15 | 1,054 | 4,150.52 | 142 | 13.47 | 553.61 | 13.34 | 561.77 | 13.53 | +8.16 | +575 | 0 | 0 |
| 2025/05/28 | 39.5 | -0.2 | -0.5 | 1,112 | 4,374.64 | 180 | 16.19 | 706.66 | 16.15 | 711.11 | 16.26 | +4.45 | +246.94 | 0 | 0 |
| 2025/05/27 | 39.7 | -0.25 | -0.63 | 1,194 | 4,740.96 | 111 | 9.3 | 440.71 | 9.3 | 441.38 | 9.31 | +0.67 | +59.91 | 0 | 0 |
| 2025/05/26 | 39.95 | +0.35 | +0.88 | 3,273 | 13,236.66 | 1,341 | 40.97 | 5,434.75 | 41.06 | 5,426.56 | 41 | -8.2 | -61.11 | 3 | 0.09 |
| 2025/05/23 | 39.6 | +0.1 | +0.25 | 1,633 | 6,501.49 | 405 | 24.8 | 1,612.51 | 24.8 | 1,613.6 | 24.82 | +1.09 | +26.91 | 1 | 0.06 |
| 2025/05/22 | 39.5 | +0.05 | +0.13 | 1,478 | 5,840.4 | 299 | 20.23 | 1,180.81 | 20.22 | 1,184.85 | 20.29 | +4.04 | +134.95 | 1 | 0.07 |
| 2025/05/21 | 39.45 | +1 | +2.6 | 1,643 | 6,461.5 | 325 | 19.78 | 1,273.98 | 19.72 | 1,281.18 | 19.83 | +7.2 | +221.38 | 0 | 0 |
| 2025/05/20 | 38.45 | +0.05 | +0.13 | 479 | 1,836.8 | 26 | 5.43 | 99.49 | 5.42 | 99.7 | 5.43 | +0.21 | +82.69 | 0 | 0 |
| 2025/05/19 | 38.4 | +0.4 | +1.05 | 932 | 3,581.68 | 220 | 23.61 | 844.3 | 23.57 | 845.71 | 23.61 | +1.41 | +63.86 | 0 | 0 |
| 2025/05/16 | 38 | +0.55 | +1.47 | 556 | 2,101.44 | 50 | 8.99 | 188.62 | 8.98 | 189.21 | 9 | +0.59 | +118 | 0 | 0 |
| 2025/05/15 | 37.45 | -0.8 | -2.09 | 936 | 3,521.66 | 91 | 9.72 | 342.88 | 9.74 | 344.06 | 9.77 | +1.19 | +130.22 | 0 | 0 |
| 2025/05/14 | 38.25 | +1.15 | +3.1 | 1,772 | 6,736.4 | 513 | 28.95 | 1,943.66 | 28.85 | 1,954.8 | 29.02 | +11.13 | +216.96 | 0 | 0 |
| 2025/05/13 | 37.1 | +0.9 | +2.49 | 1,151 | 4,271.16 | 184 | 15.99 | 681.87 | 15.96 | 683.63 | 16.01 | +1.76 | +95.65 | 0 | 0 |
| 2025/05/12 | 36.2 | +0.55 | +1.54 | 642 | 2,302.65 | 153 | 23.83 | 546.38 | 23.73 | 548.71 | 23.83 | +2.33 | +151.96 | 0 | 0 |
| 2025/05/09 | 35.65 | -0.1 | -0.28 | 412 | 1,468.92 | 56 | 13.59 | 199.56 | 13.59 | 200.42 | 13.64 | +0.86 | +153.57 | 0 | 0 |
| 2025/05/08 | 35.75 | +0.2 | +0.56 | 445 | 1,595.55 | 84 | 18.88 | 300.7 | 18.85 | 301.43 | 18.89 | +0.72 | +86.31 | 0 | 0 |
| 2025/05/07 | 35.55 | -0.4 | -1.11 | 567 | 2,010.55 | 88 | 15.52 | 312.06 | 15.52 | 312.14 | 15.53 | +0.09 | +9.66 | 0 | 0 |
| 2025/05/06 | 35.95 | -0.15 | -0.42 | 559 | 2,007.77 | 132 | 23.61 | 472.94 | 23.56 | 474.26 | 23.62 | +1.32 | +100 | 0 | 0 |
| 2025/05/05 | 36.1 | -0.2 | -0.55 | 865 | 3,100.33 | 187 | 21.62 | 667.12 | 21.52 | 670.34 | 21.62 | +3.23 | +172.46 | 0 | 0 |
| 2025/05/02 | 36.3 | +0.5 | +1.4 | 623 | 2,255.59 | 78 | 12.52 | 281.5 | 12.48 | 282.52 | 12.53 | +1.02 | +130.77 | 0 | 0 |
| 2025/04/30 | 35.8 | +0.2 | +0.56 | 566 | 2,023.97 | 106 | 18.73 | 378.9 | 18.72 | 379.27 | 18.74 | +0.38 | +35.38 | 0 | 0 |
| 2025/04/29 | 35.6 | +0.6 | +1.71 | 521 | 1,848.18 | 73 | 14.01 | 258.55 | 13.99 | 259.13 | 14.02 | +0.58 | +80.14 | 0 | 0 |
| 2025/04/28 | 35 | +0.45 | +1.3 | 426 | 1,486.6 | 32 | 7.51 | 111.28 | 7.49 | 111.67 | 7.51 | +0.39 | +120.31 | 0 | 0 |
| 2025/04/25 | 34.55 | +0.35 | +1.02 | 500 | 1,720.39 | 79 | 15.8 | 271.75 | 15.8 | 271.75 | 15.8 | +0 | +0 | 0 | 0 |
| 2025/04/24 | 34.2 | -0.1 | -0.29 | 473 | 1,612.79 | 52 | 10.99 | 177.3 | 10.99 | 177.59 | 11.01 | +0.29 | +56.73 | 2 | 0.42 |
| 2025/04/23 | 34.3 | +0.35 | +1.03 | 429 | 1,469.18 | 51 | 11.89 | 174.84 | 11.9 | 174.86 | 11.9 | +0.01 | +2.94 | 0 | 0 |
| 2025/04/22 | 33.95 | -0.15 | -0.44 | 695 | 2,362.62 | 129 | 18.56 | 438.04 | 18.54 | 438.41 | 18.56 | +0.38 | +29.07 | 0 | 0 |
| 2025/04/21 | 34.1 | -0.8 | -2.29 | 445 | 1,533.73 | 18 | 4.04 | 62.2 | 4.06 | 61.69 | 4.02 | -0.52 | -286.11 | 0 | 0 |
| 2025/04/18 | 34.9 | -0.15 | -0.43 | 490 | 1,721.23 | 99 | 20.2 | 347.74 | 20.2 | 347.54 | 20.19 | -0.2 | -19.7 | 0 | 0 |
| 2025/04/17 | 35.05 | +0.45 | +1.3 | 694 | 2,415.07 | 197 | 28.39 | 682.72 | 28.27 | 686.41 | 28.42 | +3.69 | +187.56 | 0 | 0 |
| 2025/04/16 | 34.6 | -0.5 | -1.42 | 1,070 | 3,735.57 | 165 | 15.42 | 576.91 | 15.44 | 576.95 | 15.44 | +0.04 | +2.12 | 0 | 0 |
| 2025/04/15 | 35.1 | +0.15 | +0.43 | 780 | 2,748.47 | 115 | 14.74 | 404.71 | 14.73 | 405.12 | 14.74 | +0.41 | +35.22 | 0 | 0 |
| 2025/04/14 | 34.95 | +0.65 | +1.9 | 966 | 3,369 | 323 | 33.44 | 1,123.37 | 33.34 | 1,126.99 | 33.45 | +3.62 | +112.23 | 0 | 0 |
| 2025/04/11 | 34.3 | +0.65 | +1.93 | 1,311 | 4,416.03 | 464 | 35.39 | 1,550.28 | 35.11 | 1,563.52 | 35.41 | +13.23 | +285.24 | 0 | 0 |
| 2025/04/10 | 33.65 | +3.05 | +9.97 | 1,333 | 4,484.9 | 25 | 1.88 | 84.09 | 1.88 | 84.06 | 1.87 | -0.04 | -14 | 0 | 0 |
| 2025/04/09 | 30.6 | -3.4 | -10 | 4,028 | 12,733.65 | 953 | 23.66 | 3,014.82 | 23.68 | 3,067.09 | 24.09 | +52.27 | +548.48 | 1 | 0.02 |
| 2025/04/08 | 34 | -0.25 | -0.73 | 4,174 | 13,703.95 | 915 | 21.92 | 2,998.24 | 21.88 | 3,010.39 | 21.97 | +12.14 | +132.73 | 0 | 0 |
| 2025/04/07 | 34.25 | -3.8 | -9.99 | 1,125 | 3,852.57 | 1 | 0.09 | 3.42 | 0.09 | 3.42 | 0.09 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 38.05 | +0.1 | +0.26 | 569 | 2,156.6 | 50 | 8.79 | 189.38 | 8.78 | 189.91 | 8.81 | +0.53 | +105 | 0 | 0 |
| 2025/04/01 | 37.95 | +1.45 | +3.97 | 1,231 | 4,635.67 | 127 | 10.32 | 476.26 | 10.27 | 478.36 | 10.32 | +2.09 | +164.57 | 0 | 0 |
| 2025/03/31 | 36.5 | -1.9 | -4.95 | 2,823 | 10,386.84 | 428 | 15.16 | 1,573.79 | 15.15 | 1,580.02 | 15.21 | +6.24 | +145.68 | 1 | 0.04 |
| 2025/03/28 | 38.4 | -1.3 | -3.27 | 2,438 | 9,439.73 | 133 | 5.46 | 516.52 | 5.47 | 516.34 | 5.47 | -0.18 | -13.91 | 0 | 0 |
| 2025/03/27 | 39.7 | -0.2 | -0.5 | 605 | 2,408.65 | 46 | 7.6 | 183.12 | 7.6 | 183.15 | 7.6 | +0.03 | +6.52 | 0 | 0 |
| 2025/03/26 | 39.9 | -0.1 | -0.25 | 855 | 3,441.87 | 148 | 17.31 | 594.29 | 17.27 | 598.54 | 17.39 | +4.25 | +287.16 | 0 | 0 |
| 2025/03/25 | 40 | -0.05 | -0.12 | 596 | 2,380.5 | 29 | 4.87 | 115.97 | 4.87 | 115.97 | 4.87 | -0.01 | -1.72 | 0 | 0 |
| 2025/03/24 | 40.05 | +0 | +0 | 1,299 | 5,183.76 | 41 | 3.16 | 163.77 | 3.16 | 163.62 | 3.16 | -0.15 | -36.59 | 0 | 0 |
| 2025/03/21 | 40.05 | -0.2 | -0.5 | 632 | 2,532.73 | 25 | 3.96 | 100.31 | 3.96 | 100.08 | 3.95 | -0.23 | -92 | 0 | 0 |
| 2025/03/20 | 40.25 | +0.2 | +0.5 | 440 | 1,775.86 | 41 | 9.32 | 165.53 | 9.32 | 165.69 | 9.33 | +0.15 | +36.59 | 0 | 0 |
| 2025/03/19 | 40.05 | -0.15 | -0.37 | 550 | 2,210.94 | 53 | 9.64 | 213.84 | 9.67 | 213.07 | 9.64 | -0.77 | -145.28 | 0 | 0 |
| 2025/03/18 | 40.2 | -0.1 | -0.25 | 537 | 2,173.47 | 49 | 9.12 | 198.38 | 9.13 | 198.4 | 9.13 | +0.03 | +5.1 | 0 | 0 |
| 2025/03/17 | 40.3 | +0.05 | +0.12 | 609 | 2,454.43 | 37 | 6.07 | 149 | 6.07 | 149.28 | 6.08 | +0.28 | +77.03 | 0 | 0 |
| 2025/03/14 | 40.25 | +0.25 | +0.62 | 666 | 2,666.66 | 72 | 10.81 | 288.21 | 10.81 | 288.99 | 10.84 | +0.77 | +106.94 | 10 | 1.5 |
| 2025/03/13 | 40 | -0.6 | -1.48 | 857 | 3,446.48 | 80 | 9.33 | 323.68 | 9.39 | 321.94 | 9.34 | -1.74 | -216.88 | 0 | 0 |
| 2025/03/12 | 40.6 | +0.25 | +0.62 | 588 | 2,387.48 | 66 | 11.23 | 268.12 | 11.23 | 268.21 | 11.23 | +0.09 | +12.88 | 0 | 0 |
| 2025/03/11 | 40.35 | +0.1 | +0.25 | 1,035 | 4,146.02 | 249 | 24.05 | 996.57 | 24.04 | 995.78 | 24.02 | -0.78 | -31.33 | 10 | 0.97 |
| 2025/03/10 | 40.25 | -0.05 | -0.12 | 796 | 3,204.43 | 72 | 9.05 | 289.44 | 9.03 | 290.21 | 9.06 | +0.77 | +106.94 | 0 | 0 |
| 2025/03/07 | 40.3 | -0.4 | -0.98 | 732 | 2,958.89 | 54 | 7.38 | 218.99 | 7.4 | 218.76 | 7.39 | -0.23 | -41.67 | 0 | 0 |
| 2025/03/06 | 40.7 | -0.5 | -1.21 | 768 | 3,136.47 | 96 | 12.51 | 393.11 | 12.53 | 392.49 | 12.51 | -0.62 | -64.58 | 0 | 0 |
| 2025/03/05 | 41.2 | +0.6 | +1.48 | 706 | 2,889.12 | 109 | 15.43 | 444.5 | 15.39 | 445.88 | 15.43 | +1.38 | +126.15 | 0 | 0 |
| 2025/03/04 | 40.6 | -0.2 | -0.49 | 1,012 | 4,101.36 | 190 | 18.77 | 768.82 | 18.75 | 770.85 | 18.79 | +2.04 | +107.11 | 0 | 0 |
| 2025/03/03 | 40.8 | -0.55 | -1.33 | 919 | 3,744.64 | 190 | 20.67 | 767.26 | 20.49 | 776.47 | 20.74 | +9.21 | +484.47 | 0 | 0 |
| 2025/02/27 | 41.35 | -0.3 | -0.72 | 1,318 | 5,457.36 | 143 | 10.85 | 593.15 | 10.87 | 592.96 | 10.87 | -0.2 | -13.64 | 0 | 0 |
| 2025/02/26 | 41.65 | +0.25 | +0.6 | 629 | 2,610.32 | 78 | 12.41 | 323.95 | 12.41 | 324.13 | 12.42 | +0.18 | +23.08 | 0 | 0 |
| 2025/02/25 | 41.4 | +0 | +0 | 690 | 2,845.71 | 65 | 9.43 | 268.2 | 9.42 | 268.74 | 9.44 | +0.54 | +83.08 | 0 | 0 |
| 2025/02/24 | 41.4 | +0.1 | +0.24 | 817 | 3,385.41 | 75 | 9.18 | 310.44 | 9.17 | 310.73 | 9.18 | +0.29 | +38.67 | 0 | 0 |
| 2025/02/21 | 41.3 | +0.35 | +0.85 | 1,307 | 5,398.27 | 216 | 16.53 | 890.54 | 16.5 | 893 | 16.54 | +2.46 | +113.89 | 0 | 0 |
| 2025/02/20 | 40.95 | +0.15 | +0.37 | 611 | 2,496.43 | 78 | 12.77 | 318.86 | 12.77 | 319 | 12.78 | +0.14 | +17.95 | 0 | 0 |
| 2025/02/19 | 40.8 | -0.1 | -0.24 | 1,067 | 4,368.12 | 130 | 12.18 | 531.72 | 12.17 | 532.76 | 12.2 | +1.05 | +80.77 | 0 | 0 |
| 2025/02/18 | 40.9 | -0.1 | -0.24 | 616 | 2,518.9 | 51 | 8.28 | 208.89 | 8.29 | 208.99 | 8.3 | +0.1 | +18.63 | 0 | 0 |
| 2025/02/17 | 41 | -0.05 | -0.12 | 889 | 3,643.13 | 66 | 7.42 | 270.59 | 7.43 | 270.58 | 7.43 | -0.01 | -1.52 | 0 | 0 |
| 2025/02/14 | 41.05 | +0.55 | +1.36 | 1,454 | 5,960.43 | 273 | 18.78 | 1,117.07 | 18.74 | 1,119.58 | 18.78 | +2.51 | +91.94 | 0 | 0 |
| 2025/02/13 | 40.5 | +0.4 | +1 | 887 | 3,590.05 | 18 | 2.03 | 72.75 | 2.03 | 72.81 | 2.03 | +0.07 | +36.11 | 0 | 0 |
| 2025/02/12 | 40.1 | +0 | +0 | 1,331 | 5,358.23 | 271 | 20.36 | 1,092.55 | 20.39 | 1,091.3 | 20.37 | -1.25 | -46.31 | 0 | 0 |
| 2025/02/11 | 40.1 | -0.25 | -0.62 | 1,433 | 5,757.58 | 157 | 10.96 | 631.01 | 10.96 | 631.32 | 10.97 | +0.31 | +19.75 | 0 | 0 |
| 2025/02/10 | 40.35 | -0.45 | -1.1 | 1,124 | 4,542.39 | 259 | 23.04 | 1,046.45 | 23.04 | 1,047.89 | 23.07 | +1.44 | +55.41 | 1 | 0.09 |
| 2025/02/07 | 40.8 | -0.3 | -0.73 | 867 | 3,532.98 | 87 | 10.03 | 354.06 | 10.02 | 354.99 | 10.05 | +0.93 | +106.32 | 0 | 0 |
| 2025/02/06 | 41.1 | +0.85 | +2.11 | 2,477 | 10,081.93 | 360 | 14.53 | 1,453.04 | 14.41 | 1,466.07 | 14.54 | +13.03 | +361.94 | 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。
