4541
55.1
TWD+5.00 (9.98%)
2025.08.28收盤
晟田－現股當沖
晟田最新現股當沖狀況
整理晟田最新(2025/08/27) 當沖狀況。整體成交張數為11,769張，佔整體市場成交張數的62.82%。當日現股當沖之總損益為+88.94萬元、每張平均損益則為+76元。
開盤價
52
收盤價
55.1
當日範圍
51.9 - 55.1
成交張數
30,410
開盤價(昨)
48.35
收盤價(昨)
50.1
昨日範圍
48.35 - 51.8
成交張數(昨)
18,733
成交金額
16.61億
成交金額(昨)
9.40億
52週範圍
26.85 - 55.1
發行股數
6765萬
市值
37億
現股當沖－歷史逐日資訊
開盤價
52
收盤價
55.1
成交張數
30,410
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(%) | ||||||
| 2025/09/04 | 64.3 | +1.1 | +1.74 | 76,341 | 507,533.79 | 58,595 | 76.75 | 389,420.6 | 76.73 | 389,349.94 | 76.71 | -70.66 | -12.06 | 199 | 0.26 |
| 2025/09/03 | 63.2 | +5.7 | +9.91 | 22,498 | 136,366.65 | 11,304 | 50.24 | 67,377.84 | 49.41 | 68,245.93 | 50.05 | +868.09 | +767.95 | 37 | 0.16 |
| 2025/09/02 | 57.5 | -1.8 | -3.04 | 14,641 | 84,861.31 | 9,662 | 65.99 | 56,004.14 | 65.99 | 56,122.51 | 66.13 | +118.37 | +122.51 | 11 | 0.08 |
| 2025/09/01 | 59.3 | -1.3 | -2.15 | 47,467 | 286,034.74 | 32,675 | 68.84 | 196,381.65 | 68.66 | 196,938.68 | 68.85 | +557.03 | +170.48 | 141 | 0.3 |
| 2025/08/29 | 60.6 | +5.5 | +9.98 | 42,728 | 247,909.26 | 28,287 | 66.2 | 162,809 | 65.67 | 164,178.06 | 66.23 | +1,369.06 | +483.99 | 48 | 0.11 |
| 2025/08/28 | 55.1 | +5 | +9.98 | 30,410 | 166,078.69 | 18,345 | 60.33 | 100,140.9 | 60.3 | 100,380.8 | 60.44 | +239.9 | +130.77 | 17 | 0.06 |
| 2025/08/27 | 50.1 | +2.2 | +4.59 | 18,733 | 93,962.01 | 11,769 | 62.82 | 58,984.82 | 62.78 | 59,073.76 | 62.87 | +88.94 | +75.57 | 27 | 0.14 |
| 2025/08/26 | 47.9 | +0.55 | +1.16 | 5,151 | 24,578.28 | 2,827 | 54.88 | 13,482.72 | 54.86 | 13,505.03 | 54.95 | +22.32 | +78.94 | 1 | 0.02 |
| 2025/08/25 | 47.35 | +1.9 | +4.18 | 6,642 | 31,488.56 | 4,125 | 62.1 | 19,513.33 | 61.97 | 19,560.5 | 62.12 | +47.16 | +114.34 | 2 | 0.03 |
| 2025/08/22 | 45.45 | +0.55 | +1.22 | 14,834 | 70,617.33 | 10,437 | 70.36 | 49,719.89 | 70.41 | 49,605.33 | 70.25 | -114.56 | -109.76 | 22 | 0.15 |
| 2025/08/21 | 44.9 | +0.35 | +0.79 | 2,458 | 11,210.37 | 1,461 | 59.44 | 6,679.85 | 59.59 | 6,664.64 | 59.45 | -15.21 | -104.14 | 1 | 0.04 |
| 2025/08/20 | 44.55 | -2.8 | -5.91 | 3,039 | 13,773.02 | 960 | 31.59 | 4,349.34 | 31.58 | 4,355.81 | 31.63 | +6.47 | +67.45 | 2 | 0.07 |
| 2025/08/19 | 47.35 | -0.15 | -0.32 | 5,246 | 25,037.69 | 2,697 | 51.41 | 12,884.58 | 51.46 | 12,873.76 | 51.42 | -10.82 | -40.12 | 5 | 0.1 |
| 2025/08/18 | 47.5 | +1.8 | +3.94 | 5,110 | 24,257.51 | 2,703 | 52.9 | 12,808.14 | 52.8 | 12,843.61 | 52.95 | +35.48 | +131.24 | 5 | 0.1 |
| 2025/08/15 | 45.7 | -0.7 | -1.51 | 2,242 | 10,357.33 | 955 | 42.6 | 4,418.56 | 42.66 | 4,416.06 | 42.64 | -2.5 | -26.23 | 0 | 0 |
| 2025/08/14 | 46.4 | -0.7 | -1.49 | 2,533 | 11,890.49 | 1,270 | 50.14 | 5,963.54 | 50.15 | 5,975.84 | 50.26 | +12.3 | +96.85 | 0 | 0 |
| 2025/08/13 | 47.1 | -0.6 | -1.26 | 4,522 | 21,512.97 | 2,338 | 51.7 | 11,116.4 | 51.67 | 11,135.95 | 51.76 | +19.55 | +83.64 | 2 | 0.04 |
| 2025/08/12 | 47.7 | -0.05 | -0.1 | 3,171 | 15,148.41 | 1,809 | 57.05 | 8,641.69 | 57.05 | 8,641.47 | 57.05 | -0.23 | -1.24 | 0 | 0 |
| 2025/08/11 | 47.75 | +0 | +0 | 5,940 | 28,234.35 | 3,305 | 55.64 | 15,675.11 | 55.52 | 15,689.19 | 55.57 | +14.07 | +42.59 | 4 | 0.07 |
| 2025/08/08 | 47.75 | +0.25 | +0.53 | 6,473 | 30,925.85 | 3,882 | 59.97 | 18,535.17 | 59.93 | 18,550.4 | 59.98 | +15.22 | +39.21 | 5 | 0.08 |
| 2025/08/07 | 47.5 | +0.25 | +0.53 | 5,078 | 23,725.19 | 2,841 | 55.95 | 13,276.63 | 55.96 | 13,318.33 | 56.14 | +41.7 | +146.78 | 2 | 0.04 |
| 2025/08/06 | 47.25 | +0 | +0 | 11,142 | 53,428.98 | 6,990 | 62.74 | 33,522.25 | 62.74 | 33,489.43 | 62.68 | -32.83 | -46.96 | 4 | 0.04 |
| 2025/08/05 | 47.25 | +0.5 | +1.07 | 17,149 | 80,928.57 | 11,708 | 68.27 | 55,220.5 | 68.23 | 55,312.31 | 68.35 | +91.81 | +78.41 | 21 | 0.12 |
| 2025/08/04 | 46.75 | +3.85 | +8.97 | 9,085 | 40,831.44 | 4,942 | 54.4 | 21,996.66 | 53.87 | 22,235.03 | 54.46 | +238.38 | +482.35 | 23 | 0.25 |
| 2025/08/01 | 42.9 | +0.6 | +1.42 | 1,280 | 5,409.64 | 547 | 42.73 | 2,304.86 | 42.61 | 2,310.25 | 42.71 | +5.39 | +98.63 | 1 | 0.08 |
| 2025/07/31 | 42.3 | -1.65 | -3.75 | 2,656 | 11,363.15 | 1,083 | 40.78 | 4,636.42 | 40.8 | 4,647.1 | 40.9 | +10.69 | +98.66 | 0 | 0 |
| 2025/07/30 | 43.95 | +0.6 | +1.38 | 4,585 | 20,059.42 | 3,215 | 70.12 | 14,064.38 | 70.11 | 14,063.71 | 70.11 | -0.67 | -2.08 | 5 | 0.11 |
| 2025/07/29 | 43.35 | +0.05 | +0.12 | 6,572 | 28,701.88 | 4,613 | 70.19 | 20,143.57 | 70.18 | 20,147.63 | 70.2 | +4.07 | +8.81 | 12 | 0.18 |
| 2025/07/28 | 43.3 | -0.3 | -0.69 | 3,857 | 16,608.78 | 2,281 | 59.14 | 9,819.91 | 59.12 | 9,840.95 | 59.25 | +21.05 | +92.26 | 1 | 0.03 |
| 2025/07/25 | 43.6 | +1.7 | +4.06 | 9,892 | 42,791.57 | 6,439 | 65.09 | 27,807.13 | 64.98 | 27,869.42 | 65.13 | +62.3 | +96.75 | 10 | 0.1 |
| 2025/07/24 | 41.9 | +0.65 | +1.58 | 8,376 | 35,389.01 | 5,906 | 70.51 | 24,960.76 | 70.53 | 24,977.19 | 70.58 | +16.43 | +27.82 | 19 | 0.23 |
| 2025/07/23 | 41.25 | +1.95 | +4.96 | 2,015 | 8,226.89 | 792 | 39.31 | 3,226.99 | 39.22 | 3,256.42 | 39.58 | +29.43 | +371.65 | 2 | 0.1 |
| 2025/07/22 | 39.3 | -2.15 | -5.19 | 1,959 | 7,840.04 | 495 | 25.27 | 1,982.75 | 25.29 | 1,985.27 | 25.32 | +2.52 | +50.91 | 0 | 0 |
| 2025/07/21 | 41.45 | +1.05 | +2.6 | 1,800 | 7,457.31 | 850 | 47.22 | 3,516.49 | 47.15 | 3,527.49 | 47.3 | +11 | +129.41 | 2 | 0.11 |
| 2025/07/18 | 40.4 | -0.5 | -1.22 | 971 | 3,930.21 | 319 | 32.85 | 1,292.06 | 32.88 | 1,295.57 | 32.96 | +3.5 | +109.87 | 1 | 0.1 |
| 2025/07/17 | 40.9 | +0.8 | +2 | 885 | 3,586.41 | 264 | 29.83 | 1,066.9 | 29.75 | 1,067.73 | 29.77 | +0.83 | +31.44 | 0 | 0 |
| 2025/07/16 | 40.1 | -0.8 | -1.96 | 1,281 | 5,166.85 | 287 | 22.4 | 1,159.37 | 22.44 | 1,159.75 | 22.45 | +0.39 | +13.41 | 1 | 0.08 |
| 2025/07/15 | 40.9 | +0.1 | +0.25 | 829 | 3,387.86 | 340 | 41.01 | 1,390.22 | 41.04 | 1,392.74 | 41.11 | +2.52 | +74.12 | 0 | 0 |
| 2025/07/14 | 40.8 | -0.7 | -1.69 | 874 | 3,593.18 | 380 | 43.48 | 1,567.74 | 43.63 | 1,566.42 | 43.59 | -1.31 | -34.61 | 0 | 0 |
| 2025/07/11 | 41.5 | -0.1 | -0.24 | 1,111 | 4,593.64 | 477 | 42.93 | 1,969.67 | 42.88 | 1,975.48 | 43 | +5.81 | +121.8 | 0 | 0 |
| 2025/07/10 | 41.6 | +0.2 | +0.48 | 956 | 3,994.53 | 431 | 45.08 | 1,799.2 | 45.04 | 1,801.78 | 45.11 | +2.58 | +59.86 | 0 | 0 |
| 2025/07/09 | 41.4 | -0.3 | -0.72 | 1,003 | 4,156.95 | 211 | 21.04 | 877.45 | 21.11 | 873.86 | 21.02 | -3.59 | -170.14 | 13 | 1.3 |
| 2025/07/08 | 41.7 | -1.95 | -2.8 | 1,190 | 4,988.6 | 290 | 24.37 | 1,216.86 | 24.39 | 1,215.84 | 24.37 | -1.02 | -35.17 | 4 | 0.34 |
| 2025/07/07 | 43.65 | +0.45 | +1.04 | 1,631 | 7,164.27 | 607 | 37.22 | 2,674.7 | 37.33 | 2,669.12 | 37.26 | -5.58 | -91.85 | 0 | 0 |
| 2025/07/04 | 43.2 | -1.65 | -3.68 | 1,425 | 6,257.27 | 208 | 14.6 | 923.34 | 14.76 | 908.52 | 14.52 | -14.81 | -712.26 | 0 | 0 |
| 2025/07/03 | 44.85 | -0.1 | -0.22 | 854 | 3,846.55 | 209 | 24.47 | 945.43 | 24.58 | 939.84 | 24.43 | -5.6 | -267.94 | 0 | 0 |
| 2025/07/02 | 44.95 | +0.15 | +0.33 | 947 | 4,284.56 | 397 | 41.92 | 1,798.35 | 41.97 | 1,798.96 | 41.99 | +0.61 | +15.49 | 0 | 0 |
| 2025/07/01 | 44.8 | -0.5 | -1.1 | 1,342 | 6,074.68 | 500 | 37.26 | 2,267.65 | 37.33 | 2,263.14 | 37.26 | -4.5 | -90.1 | 1 | 0.07 |
| 2025/06/30 | 45.3 | -1 | -2.16 | 1,139 | 5,200.62 | 309 | 27.13 | 1,414.78 | 27.2 | 1,409.68 | 27.11 | -5.09 | -164.89 | 0 | 0 |
| 2025/06/27 | 46.3 | +0.3 | +0.65 | 941 | 4,352.41 | 342 | 36.34 | 1,581.41 | 36.33 | 1,581.94 | 36.35 | +0.53 | +15.35 | 1 | 0.11 |
| 2025/06/26 | 46 | -0.15 | -0.33 | 1,514 | 6,971.68 | 629 | 41.55 | 2,900.16 | 41.6 | 2,897.53 | 41.56 | -2.64 | -41.97 | 0 | 0 |
| 2025/06/25 | 46.15 | -0.9 | -1.91 | 2,386 | 11,070.01 | 945 | 39.61 | 4,385.31 | 39.61 | 4,382.3 | 39.59 | -3.02 | -31.9 | 1 | 0.04 |
| 2025/06/24 | 47.05 | -0.4 | -0.84 | 3,839 | 17,934.58 | 2,153 | 56.08 | 10,057.48 | 56.08 | 10,063.74 | 56.11 | +6.25 | +29.05 | 1 | 0.03 |
| 2025/06/23 | 47.45 | +0.95 | +2.04 | 10,028 | 47,736.79 | 8,155 | 81.32 | 38,818.8 | 81.32 | 38,805.58 | 81.29 | -13.21 | -16.2 | 19 | 0.19 |
| 2025/06/20 | 46.5 | -2.05 | -4.22 | 5,696 | 27,066.1 | 2,996 | 52.6 | 14,238.92 | 52.61 | 14,228.75 | 52.57 | -10.17 | -33.95 | 6 | 0.11 |
| 2025/06/19 | 48.55 | -0.2 | -0.41 | 13,367 | 66,034.57 | 9,497 | 71.05 | 46,864.96 | 70.97 | 46,877.61 | 70.99 | +12.66 | +13.33 | 26 | 0.19 |
| 2025/06/18 | 48.75 | -0.2 | -0.41 | 5,677 | 27,742.97 | 3,857 | 67.94 | 18,855.38 | 67.96 | 18,852.52 | 67.95 | -2.85 | -7.4 | 1 | 0.02 |
| 2025/06/17 | 48.95 | +0.25 | +0.51 | 7,804 | 37,890.11 | 4,462 | 57.18 | 21,608.51 | 57.03 | 21,692.14 | 57.25 | +83.63 | +187.43 | 3 | 0.04 |
| 2025/06/16 | 48.7 | +1.4 | +2.96 | 15,418 | 74,799.33 | 12,479 | 80.94 | 60,527.21 | 80.92 | 60,545.36 | 80.94 | +18.16 | +14.55 | 28 | 0.18 |
| 2025/06/13 | 47.3 | -0.15 | -0.32 | 22,608 | 111,263.65 | 17,088 | 75.58 | 84,075.25 | 75.56 | 83,909.79 | 75.42 | -165.47 | -96.83 | 32 | 0.14 |
| 2025/06/12 | 47.45 | +0.05 | +0.11 | 3,264 | 15,401.29 | 1,684 | 51.59 | 7,940.26 | 51.56 | 7,957.35 | 51.67 | +17.09 | +101.51 | 0 | 0 |
| 2025/06/11 | 47.4 | -0.45 | -0.94 | 3,936 | 18,696.4 | 2,065 | 52.46 | 9,815.29 | 52.5 | 9,816.2 | 52.5 | +0.92 | +4.43 | 5 | 0.13 |
| 2025/06/10 | 47.85 | +0.55 | +1.16 | 5,333 | 25,153.15 | 3,125 | 58.6 | 14,729.43 | 58.56 | 14,747.59 | 58.63 | +18.16 | +58.1 | 5 | 0.09 |
| 2025/06/09 | 47.3 | +2.55 | +5.7 | 10,939 | 51,036.42 | 6,988 | 63.88 | 32,619.78 | 63.91 | 32,595.99 | 63.87 | -23.79 | -34.04 | 16 | 0.15 |
| 2025/06/06 | 44.75 | -0.05 | -0.11 | 7,450 | 33,968.25 | 5,639 | 75.69 | 25,723.66 | 75.73 | 25,709.65 | 75.69 | -14.02 | -24.85 | 7 | 0.09 |
| 2025/06/05 | 44.8 | -1.7 | -3.66 | 4,287 | 19,453.54 | 2,243 | 52.32 | 10,200.09 | 52.43 | 10,166.74 | 52.26 | -33.36 | -148.73 | 0 | 0 |
| 2025/06/04 | 46.5 | -0.2 | -0.43 | 4,284 | 19,881.36 | 2,323 | 54.23 | 10,790.66 | 54.28 | 10,781.33 | 54.23 | -9.32 | -40.12 | 0 | 0 |
| 2025/06/03 | 46.7 | -1.2 | -2.51 | 9,226 | 43,421.7 | 6,508 | 70.54 | 30,634.1 | 70.55 | 30,633.43 | 70.55 | -0.67 | -1.02 | 3 | 0.03 |
| 2025/06/02 | 47.9 | +2.95 | +6.56 | 28,517 | 135,990.05 | 22,884 | 80.25 | 109,057.65 | 80.2 | 109,200 | 80.3 | +142.34 | +62.2 | 49 | 0.17 |
| 2025/05/29 | 44.95 | -2.05 | -4.36 | 6,148 | 27,982.4 | 2,982 | 48.5 | 13,586.23 | 48.55 | 13,612.61 | 48.65 | +26.39 | +88.5 | 5 | 0.08 |
| 2025/05/28 | 47 | +0.2 | +0.43 | 4,567 | 21,710.24 | 3,051 | 66.81 | 14,523.65 | 66.9 | 14,516.72 | 66.87 | -6.93 | -22.73 | 4 | 0.09 |
| 2025/05/27 | 46.8 | -2.2 | -4.49 | 5,734 | 27,390.94 | 2,927 | 51.05 | 14,024.65 | 51.2 | 13,996.82 | 51.1 | -27.83 | -95.08 | 3 | 0.05 |
| 2025/05/26 | 49 | -0.2 | -0.41 | 4,345 | 21,592.56 | 2,919 | 67.18 | 14,515.87 | 67.23 | 14,504.8 | 67.17 | -11.07 | -37.92 | 4 | 0.09 |
| 2025/05/23 | 49.2 | -1.1 | -2.19 | 5,708 | 28,642.26 | 3,432 | 60.13 | 17,249.69 | 60.22 | 17,250.13 | 60.23 | +0.45 | +1.3 | 3 | 0.05 |
| 2025/05/22 | 50.3 | -1.2 | -2.33 | 5,754 | 29,107.79 | 3,137 | 54.52 | 15,868.28 | 54.52 | 15,888.68 | 54.59 | +20.4 | +65.03 | 17 | 0.3 |
| 2025/05/21 | 51.5 | -0.4 | -0.77 | 5,624 | 29,108.01 | 2,980 | 52.99 | 15,430.04 | 53.01 | 15,431.12 | 53.01 | +1.08 | +3.62 | 8 | 0.14 |
| 2025/05/20 | 51.9 | -0.2 | -0.38 | 24,678 | 130,968.71 | 19,502 | 79.03 | 103,550.07 | 79.06 | 103,483.34 | 79.01 | -66.73 | -34.22 | 61 | 0.25 |
| 2025/05/19 | 52.1 | -1.6 | -2.98 | 10,636 | 55,715.14 | 6,078 | 57.15 | 31,807.61 | 57.09 | 31,870.22 | 57.2 | +62.61 | +103.01 | 3 | 0.03 |
| 2025/05/16 | 53.7 | -1.3 | -2.36 | 16,477 | 89,736.15 | 10,393 | 63.08 | 56,646.33 | 63.13 | 56,571.64 | 63.04 | -74.69 | -71.87 | 8 | 0.05 |
| 2025/05/15 | 55 | +2 | +3.77 | 31,877 | 174,105.33 | 23,149 | 72.62 | 126,380.76 | 72.59 | 126,298.49 | 72.54 | -82.27 | -35.54 | 31 | 0.1 |
| 2025/05/14 | 53 | +0.5 | +0.95 | 14,307 | 75,995.07 | 9,283 | 64.88 | 49,330.83 | 64.91 | 49,297.23 | 64.87 | -33.6 | -36.2 | 12 | 0.08 |
| 2025/05/13 | 52.5 | -1 | -1.87 | 16,848 | 89,387.23 | 11,162 | 66.25 | 59,227.19 | 66.26 | 59,190.89 | 66.22 | -36.3 | -32.52 | 5 | 0.03 |
| 2025/05/12 | 53.5 | +0.2 | +0.38 | 26,915 | 143,542.52 | 18,890 | 70.18 | 100,730.48 | 70.17 | 100,756.02 | 70.19 | +25.54 | +13.52 | 58 | 0.22 |
| 2025/05/09 | 53.3 | +2.1 | +4.1 | 55,679 | 295,987.35 | 43,321 | 77.8 | 229,927.42 | 77.68 | 229,708.86 | 77.61 | -218.56 | -50.45 | 79 | 0.14 |
| 2025/05/08 | 51.2 | +0.9 | +1.79 | 32,557 | 167,968.39 | 25,464 | 78.21 | 131,322.12 | 78.18 | 131,332.69 | 78.19 | +10.57 | +4.15 | 59 | 0.18 |
| 2025/05/07 | 50.3 | -1.4 | -2.71 | 61,856 | 317,936.43 | 49,064 | 79.32 | 252,027.88 | 79.27 | 251,824.02 | 79.21 | -203.86 | -41.55 | 41 | 0.07 |
| 2025/05/06 | 51.7 | +4.65 | +9.88 | 27,421 | 137,108.8 | 16,349 | 59.62 | 80,762.71 | 58.9 | 81,371.65 | 59.35 | +608.95 | +372.47 | 33 | 0.12 |
| 2025/05/05 | 47.05 | -2.75 | -5.52 | 18,994 | 92,209.4 | 14,061 | 74.03 | 68,423.43 | 74.2 | 68,349.08 | 74.12 | -74.34 | -52.87 | 29 | 0.15 |
| 2025/05/02 | 49.8 | +0.95 | +1.94 | 9,397 | 46,861.69 | 6,285 | 66.88 | 31,335.71 | 66.87 | 31,331.98 | 66.86 | -3.73 | -5.93 | 11 | 0.12 |
| 2025/04/30 | 48.85 | -1.95 | -3.84 | 11,323 | 56,299.24 | 7,023 | 62.02 | 34,929.24 | 62.04 | 34,915.89 | 62.02 | -13.35 | -19.01 | 16 | 0.14 |
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。
