5474
133.5
TWD+0.50 (0.38%)
2025.04.18收盤
聰泰－現股當沖
聰泰最新現股當沖狀況
整理聰泰最新(2025/04/17) 當沖狀況。整體成交張數為124張，佔整體市場成交張數的46.1%。當日現股當沖之總損益為+4.2萬元、每張平均損益則為+339元。
開盤價
134.5
收盤價
133.5
當日範圍
132.5 - 136
成交張數
236
開盤價(昨)
134.5
收盤價(昨)
133
昨日範圍
130.5 - 135.5
成交張數(昨)
269
成交金額
3161.60萬
成交金額(昨)
3574.00萬
52週範圍
119 - 227
發行股數
4036萬
市值
54億
現股當沖－歷史逐日資訊
開盤價
134.5
收盤價
133.5
成交張數
236
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(%) | ||||||
| 2025/04/17 | 133 | -2.5 | -1.85 | 269 | 3,574 | 124 | 46.1 | 1,648.1 | 46.11 | 1,652.3 | 46.23 | +4.2 | +338.71 | 0 | 0 |
| 2025/04/16 | 135.5 | -6 | -4.24 | 516 | 7,088.85 | 237 | 45.93 | 3,263.5 | 46.04 | 3,259.75 | 45.98 | -3.75 | -158.23 | 1 | 0.19 |
| 2025/04/15 | 141.5 | +6.5 | +4.81 | 825 | 11,515.6 | 462 | 56 | 6,417.35 | 55.73 | 6,461.5 | 56.11 | +44.15 | +955.63 | 0 | 0 |
| 2025/04/14 | 135 | +12 | +9.76 | 543 | 7,242.9 | 148 | 27.26 | 1,963.05 | 27.1 | 1,970.7 | 27.21 | +7.65 | +516.89 | 0 | 0 |
| 2025/04/11 | 123 | -10 | -7.52 | 868 | 10,537.9 | 304 | 35.02 | 3,675.8 | 34.88 | 3,721.6 | 35.32 | +45.8 | +1,506.58 | 1 | 0.12 |
| 2025/04/10 | 133 | +12 | +9.92 | 756 | 10,008.35 | 187 | 24.74 | 2,471.55 | 24.69 | 2,479 | 24.77 | +7.45 | +398.4 | 0 | 0 |
| 2025/04/09 | 121 | -13 | -9.7 | 190 | 2,299 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/08 | 134 | -14.5 | -9.76 | 154 | 2,063.6 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/07 | 148.5 | -16 | -9.73 | 38 | 564.88 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 164.5 | +4 | +2.49 | 272 | 4,428.01 | 130 | 47.76 | 2,110.45 | 47.66 | 2,112.95 | 47.72 | +2.5 | +192.31 | 0 | 0 |
| 2025/04/01 | 160.5 | +4.5 | +2.88 | 287 | 4,580.85 | 112 | 39.03 | 1,785.35 | 38.97 | 1,786.85 | 39.01 | +1.5 | +133.93 | 0 | 0 |
| 2025/03/31 | 156 | -11.5 | -6.87 | 657 | 10,422.22 | 257 | 39.14 | 4,080.05 | 39.15 | 4,085.3 | 39.2 | +5.25 | +204.28 | 0 | 0 |
| 2025/03/28 | 167.5 | -4 | -2.33 | 503 | 8,404.33 | 178 | 35.36 | 2,978.1 | 35.44 | 2,982.55 | 35.49 | +4.45 | +250 | 0 | 0 |
| 2025/03/27 | 171.5 | -5.5 | -3.11 | 366 | 6,301.09 | 135 | 36.89 | 2,323.05 | 36.87 | 2,325.9 | 36.91 | +2.85 | +211.11 | 0 | 0 |
| 2025/03/26 | 177 | +2 | +1.14 | 496 | 8,817 | 240 | 48.4 | 4,259.15 | 48.31 | 4,264.65 | 48.37 | +5.5 | +229.17 | 1 | 0.2 |
| 2025/03/25 | 175 | +1.5 | +0.86 | 423 | 7,454.97 | 200 | 47.27 | 3,527.45 | 47.32 | 3,526.35 | 47.3 | -1.1 | -55 | 0 | 0 |
| 2025/03/24 | 173.5 | +1 | +0.58 | 829 | 14,726.08 | 452 | 54.52 | 8,031.95 | 54.54 | 8,031.9 | 54.54 | -0.05 | -1.11 | 1 | 0.12 |
| 2025/03/21 | 172.5 | -6.5 | -3.63 | 509 | 8,880.29 | 161 | 31.61 | 2,814.65 | 31.7 | 2,816 | 31.71 | +1.35 | +83.85 | 0 | 0 |
| 2025/03/20 | 179 | +2.5 | +1.42 | 347 | 6,215.37 | 126 | 36.28 | 2,256.5 | 36.31 | 2,253.05 | 36.25 | -3.45 | -273.81 | 0 | 0 |
| 2025/03/19 | 176.5 | -10 | -5.36 | 816 | 14,706.88 | 251 | 30.78 | 4,535.65 | 30.84 | 4,537.65 | 30.85 | +2 | +79.68 | 0 | 0 |
| 2025/03/18 | 186.5 | +2.5 | +1.36 | 466 | 8,715.01 | 170 | 36.51 | 3,178.65 | 36.47 | 3,181.2 | 36.5 | +2.55 | +150 | 0 | 0 |
| 2025/03/17 | 184 | -3 | -1.6 | 693 | 12,920.07 | 349 | 50.39 | 6,507.05 | 50.36 | 6,503.4 | 50.34 | -3.65 | -104.58 | 1 | 0.14 |
| 2025/03/14 | 187 | +5.5 | +3.03 | 1,044 | 19,353.69 | 576 | 55.18 | 10,668.05 | 55.12 | 10,697.6 | 55.27 | +29.55 | +513.02 | 1 | 0.1 |
| 2025/03/13 | 181.5 | +0 | +0 | 705 | 13,086.96 | 343 | 48.68 | 6,366.8 | 48.65 | 6,387.6 | 48.81 | +20.8 | +606.41 | 3 | 0.43 |
| 2025/03/12 | 181.5 | +1.5 | +0.83 | 365 | 6,669.7 | 173 | 47.37 | 3,157.5 | 47.34 | 3,161.05 | 47.39 | +3.55 | +205.2 | 0 | 0 |
| 2025/03/11 | 180 | -4.5 | -2.44 | 609 | 10,850.16 | 229 | 37.61 | 4,071.95 | 37.53 | 4,092.45 | 37.72 | +20.5 | +895.2 | 1 | 0.16 |
| 2025/03/10 | 184.5 | -3 | -1.6 | 536 | 10,023.63 | 239 | 44.57 | 4,468.6 | 44.58 | 4,475.55 | 44.65 | +6.95 | +290.79 | 0 | 0 |
| 2025/03/07 | 187.5 | -7.5 | -3.85 | 971 | 18,442.99 | 343 | 35.33 | 6,541.45 | 35.47 | 6,544.75 | 35.49 | +3.3 | +96.21 | 0 | 0 |
| 2025/03/06 | 195 | -4.5 | -2.26 | 754 | 14,922.68 | 350 | 46.39 | 6,963.4 | 46.66 | 6,932.9 | 46.46 | -30.5 | -871.43 | 0 | 0 |
| 2025/03/05 | 199.5 | +0 | +0 | 820 | 16,463.23 | 473 | 57.66 | 9,495.05 | 57.67 | 9,499.7 | 57.7 | +4.65 | +98.31 | 0 | 0 |
| 2025/03/04 | 199.5 | +8.5 | +4.45 | 1,293 | 25,378.13 | 747 | 57.77 | 14,625.5 | 57.63 | 14,681.1 | 57.85 | +55.6 | +744.31 | 8 | 0.62 |
| 2025/03/03 | 191 | -8.5 | -4.26 | 839 | 16,300.51 | 285 | 33.97 | 5,545.5 | 34.02 | 5,543 | 34.01 | -2.5 | -87.72 | 0 | 0 |
| 2025/02/27 | 199.5 | -5.5 | -2.68 | 2,091 | 42,704.22 | 1,159 | 55.42 | 23,657.8 | 55.4 | 23,718.7 | 55.54 | +60.9 | +525.45 | 2 | 0.1 |
| 2025/02/26 | 205 | +0.5 | +0.24 | 1,100 | 22,363.65 | 635 | 57.72 | 12,896.3 | 57.67 | 12,918.5 | 57.77 | +22.2 | +349.61 | 0 | 0 |
| 2025/02/25 | 204.5 | -22.5 | -9.91 | 3,311 | 69,843.33 | 1,048 | 31.65 | 22,230.4 | 31.83 | 22,123.2 | 31.68 | -107.2 | -1,022.9 | 1 | 0.03 |
| 2025/02/24 | 227 | +13 | +6.07 | 2,508 | 55,214.05 | 980 | 39.07 | 21,354.15 | 38.68 | 21,618.1 | 39.15 | +263.95 | +2,693.37 | 1 | 0.04 |
| 2025/02/21 | 214 | +4.5 | +2.15 | 1,331 | 28,359.31 | 603 | 45.29 | 12,784 | 45.08 | 12,829.5 | 45.24 | +45.5 | +754.56 | 0 | 0 |
| 2025/02/20 | 209.5 | -0.5 | -0.24 | 901 | 19,059.53 | 395 | 43.85 | 8,345.8 | 43.79 | 8,356.55 | 43.84 | +10.75 | +272.15 | 1 | 0.11 |
| 2025/02/19 | 210 | -8 | -3.67 | 2,404 | 51,201.5 | 1,216 | 50.59 | 25,914.25 | 50.61 | 25,927 | 50.64 | +12.75 | +104.85 | 0 | 0 |
| 2025/02/18 | 218 | +10.5 | +5.06 | 2,756 | 58,785.24 | 1,603 | 58.17 | 34,109.45 | 58.02 | 34,226.05 | 58.22 | +116.6 | +727.39 | 1 | 0.04 |
| 2025/02/17 | 207.5 | +11 | +5.6 | 2,224 | 46,084.04 | 1,153 | 51.83 | 23,792.05 | 51.63 | 23,922.65 | 51.91 | +130.6 | +1,132.7 | 5 | 0.22 |
| 2025/02/14 | 196.5 | -5.5 | -2.72 | 1,446 | 28,910.39 | 686 | 47.43 | 13,731.35 | 47.5 | 13,725.35 | 47.48 | -6 | -87.46 | 10 | 0.69 |
| 2025/02/13 | 202 | -6.5 | -3.12 | 1,484 | 30,609.26 | 657 | 44.27 | 13,576.05 | 44.35 | 13,583.4 | 44.38 | +7.35 | +111.87 | 0 | 0 |
| 2025/02/12 | 208.5 | +2.5 | +1.21 | 3,802 | 81,812.61 | 2,378 | 62.54 | 51,105.1 | 62.47 | 51,228.9 | 62.62 | +123.8 | +520.61 | 8 | 0.21 |
| 2025/02/11 | 206 | -2.5 | -1.2 | 2,055 | 42,583.67 | 1,164 | 56.64 | 24,104.4 | 56.6 | 24,157.7 | 56.73 | +53.3 | +457.9 | 2 | 0.1 |
| 2025/02/10 | 208.5 | +1.5 | +0.72 | 1,394 | 28,906.84 | 774 | 55.52 | 16,036.35 | 55.48 | 16,066.05 | 55.58 | +29.7 | +383.72 | 1 | 0.07 |
| 2025/02/07 | 207 | +0.5 | +0.24 | 1,644 | 34,131.54 | 930 | 56.56 | 19,286.05 | 56.51 | 19,338.95 | 56.66 | +52.9 | +568.82 | 0 | 0 |
| 2025/02/06 | 206.5 | -1.5 | -0.72 | 2,150 | 44,767.86 | 1,194 | 55.54 | 24,858.35 | 55.53 | 24,901.45 | 55.62 | +43.1 | +360.97 | 1 | 0.05 |
| 2025/02/05 | 208 | +6.5 | +3.23 | 3,268 | 68,094.04 | 1,978 | 60.52 | 41,028.35 | 60.25 | 41,264.4 | 60.6 | +236.05 | +1,193.38 | 5 | 0.15 |
| 2025/02/04 | 201.5 | +9.5 | +4.95 | 3,295 | 65,681.35 | 1,960 | 59.48 | 39,100.3 | 59.53 | 39,031.45 | 59.43 | -68.85 | -351.28 | 5 | 0.15 |
| 2025/02/03 | 192 | +9 | +4.92 | 2,653 | 50,769.71 | 1,140 | 42.96 | 21,767.65 | 42.88 | 21,900.3 | 43.14 | +132.65 | +1,163.6 | 2 | 0.08 |
| 2025/01/22 | 183 | +5 | +2.81 | 1,709 | 30,955.89 | 811 | 47.46 | 14,655.15 | 47.34 | 14,718.6 | 47.55 | +63.45 | +782.37 | 2 | 0.12 |
| 2025/01/21 | 178 | +5 | +2.89 | 2,299 | 41,223.46 | 1,370 | 59.6 | 24,527.5 | 59.5 | 24,636.95 | 59.76 | +109.45 | +798.91 | 2 | 0.09 |
| 2025/01/20 | 173 | +5.5 | +3.28 | 843 | 14,518.1 | 374 | 44.36 | 6,438.1 | 44.35 | 6,444.05 | 44.39 | +5.95 | +159.09 | 2 | 0.24 |
| 2025/01/17 | 167.5 | -3.5 | -2.05 | 1,741 | 29,656.49 | 1,004 | 57.68 | 17,125.55 | 57.75 | 17,139.9 | 57.79 | +14.35 | +142.93 | 6 | 0.34 |
| 2025/01/16 | 171 | +10 | +6.21 | 1,457 | 24,735.26 | 743 | 50.98 | 12,599.45 | 50.94 | 12,626 | 51.04 | +26.55 | +357.34 | 4 | 0.27 |
| 2025/01/15 | 161 | -5.5 | -3.3 | 780 | 12,752.66 | 374 | 47.94 | 6,119.1 | 47.98 | 6,128.8 | 48.06 | +9.7 | +259.36 | 1 | 0.13 |
| 2025/01/14 | 166.5 | +1.5 | +0.91 | 1,309 | 21,791.88 | 562 | 42.93 | 9,351.95 | 42.91 | 9,361.05 | 42.96 | +9.1 | +161.92 | 3 | 0.23 |
| 2025/01/13 | 165 | -16.5 | -9.09 | 1,841 | 30,609.48 | 781 | 42.42 | 12,993.25 | 42.45 | 13,001.2 | 42.47 | +7.95 | +101.79 | 0 | 0 |
| 2025/01/10 | 181.5 | -4.5 | -2.42 | 1,535 | 28,264.27 | 822 | 53.54 | 15,121.95 | 53.5 | 15,157.65 | 53.63 | +35.7 | +434.31 | 2 | 0.13 |
| 2025/01/09 | 186 | -14 | -7 | 3,391 | 64,630.55 | 1,443 | 42.56 | 27,592.75 | 42.69 | 27,697.95 | 42.86 | +105.2 | +729.04 | 6 | 0.18 |
| 2025/01/08 | 200 | -7 | -3.38 | 2,735 | 54,474.13 | 1,673 | 61.17 | 33,301.4 | 61.13 | 33,329.75 | 61.18 | +28.35 | +169.46 | 2 | 0.07 |
| 2025/01/07 | 207 | -4 | -1.9 | 9,760 | 210,936.98 | 6,890 | 70.59 | 148,796.25 | 70.54 | 149,236.5 | 70.75 | +440.25 | +638.97 | 56 | 0.57 |
| 2025/01/06 | 211 | +18.5 | +9.61 | 2,881 | 58,227.84 | 1,121 | 38.91 | 22,412.2 | 38.49 | 22,679.75 | 38.95 | +267.55 | +2,386.71 | 2 | 0.07 |
| 2025/01/03 | 192.5 | -4 | -2.04 | 1,784 | 34,739.4 | 820 | 45.97 | 15,968.8 | 45.97 | 16,011.35 | 46.09 | +42.55 | +518.9 | 5 | 0.28 |
| 2025/01/02 | 196.5 | -12.5 | -5.98 | 3,179 | 63,717.64 | 1,322 | 41.58 | 26,567 | 41.69 | 26,485.35 | 41.57 | -81.65 | -617.62 | 3 | 0.09 |
| 2024/12/31 | 209 | +2 | +0.97 | 3,523 | 73,690.96 | 2,200 | 62.45 | 45,988.1 | 62.41 | 46,070.7 | 62.52 | +82.6 | +375.45 | 5 | 0.14 |
| 2024/12/30 | 207 | +3 | +1.47 | 2,268 | 46,557.04 | 1,245 | 54.9 | 25,517.6 | 54.81 | 25,602.8 | 54.99 | +85.2 | +684.34 | 6 | 0.26 |
| 2024/12/27 | 204 | -2.5 | -1.21 | 3,901 | 80,910.45 | 2,395 | 61.4 | 49,688.65 | 61.41 | 49,757.25 | 61.5 | +68.6 | +286.43 | 5 | 0.13 |
| 2024/12/26 | 206.5 | -2.5 | -1.2 | 6,209 | 130,476.42 | 3,783 | 60.93 | 79,501.9 | 60.93 | 79,667.1 | 61.06 | +165.2 | +436.69 | 25 | 0.4 |
| 2024/12/25 | 209 | +19 | +10 | 7,104 | 143,984.75 | 3,764 | 52.99 | 75,532.2 | 52.46 | 75,989.5 | 52.78 | +457.3 | +1,214.93 | 16 | 0.23 |
| 2024/12/24 | 190 | +0 | +0 | 6,810 | 130,152.2 | 4,301 | 63.16 | 82,166.3 | 63.13 | 82,285.9 | 63.22 | +119.6 | +278.07 | 82 | 1.2 |
| 2024/12/23 | 190 | +17 | +9.83 | 4,065 | 75,335.35 | 1,861 | 45.78 | 34,314.8 | 45.55 | 34,519.95 | 45.82 | +205.15 | +1,102.36 | 11 | 0.27 |
| 2024/12/20 | 173 | +0 | +0 | 3,967 | 70,436.73 | 2,207 | 55.63 | 39,205.8 | 55.66 | 39,209.15 | 55.67 | +3.35 | +15.18 | 0 | 0 |
| 2024/12/19 | 173 | +6 | +3.59 | 2,477 | 42,097.74 | 1,443 | 58.25 | 24,420.55 | 58.01 | 24,550.1 | 58.32 | +129.55 | +897.78 | 1 | 0.04 |
| 2024/12/18 | 167 | +6 | +3.73 | 3,241 | 53,901.31 | 1,925 | 59.39 | 31,947.25 | 59.27 | 32,123.15 | 59.6 | +175.9 | +913.77 | 3 | 0.09 |
| 2024/12/17 | 161 | +14.5 | +9.9 | 1,219 | 19,372.76 | 337 | 27.64 | 5,300 | 27.36 | 5,369.5 | 27.72 | +69.5 | +2,062.31 | 1 | 0.08 |
| 2024/12/16 | 146.5 | -3.5 | -2.33 | 193 | 2,868.33 | 37 | 19.2 | 552.55 | 19.26 | 551.45 | 19.23 | -1.1 | -297.3 | 3 | 1.56 |
| 2024/12/13 | 150 | -4 | -2.6 | 188 | 2,853 | 39 | 20.73 | 594.4 | 20.83 | 591.8 | 20.74 | -2.6 | -666.67 | 0 | 0 |
| 2024/12/12 | 154 | -0.5 | -0.32 | 285 | 4,433.2 | 77 | 26.99 | 1,197.4 | 27.01 | 1,196.8 | 27 | -0.6 | -77.92 | 0 | 0 |
| 2024/12/11 | 154.5 | +6 | +4.04 | 462 | 7,086.23 | 137 | 29.65 | 2,090.3 | 29.5 | 2,098.95 | 29.62 | +8.65 | +631.39 | 0 | 0 |
| 2024/12/10 | 148.5 | -0.5 | -0.34 | 87 | 1,295.28 | 15 | 17.3 | 224.7 | 17.35 | 224.6 | 17.34 | -0.1 | -66.67 | 0 | 0 |
| 2024/12/09 | 149 | -4.5 | -2.93 | 165 | 2,486.84 | 17 | 10.29 | 256.2 | 10.3 | 255.15 | 10.26 | -1.05 | -617.65 | 0 | 0 |
| 2024/12/06 | 153.5 | -0.5 | -0.32 | 141 | 2,183.5 | 49 | 34.7 | 759.75 | 34.8 | 758.85 | 34.75 | -0.9 | -183.67 | 0 | 0 |
| 2024/12/05 | 154 | -1.5 | -0.96 | 163 | 2,520.79 | 24 | 14.73 | 372.85 | 14.79 | 371.8 | 14.75 | -1.05 | -437.5 | 0 | 0 |
| 2024/12/04 | 155.5 | +3 | +1.97 | 189 | 2,916.89 | 22 | 11.66 | 338.9 | 11.62 | 340.55 | 11.68 | +1.65 | +750 | 0 | 0 |
| 2024/12/03 | 152.5 | -1.5 | -0.97 | 157 | 2,423.42 | 42 | 26.75 | 648.7 | 26.77 | 648.75 | 26.77 | +0.05 | +11.9 | 0 | 0 |
| 2024/12/02 | 154 | +1 | +0.65 | 237 | 3,680.7 | 50 | 21.05 | 773.75 | 21.02 | 774.2 | 21.03 | +0.45 | +90 | 0 | 0 |
| 2024/11/29 | 153 | +3 | +2 | 178 | 2,689.62 | 36 | 20.25 | 542.15 | 20.16 | 545.4 | 20.28 | +3.25 | +902.78 | 0 | 0 |
| 2024/11/28 | 150 | -0.5 | -0.33 | 177 | 2,650.31 | 43 | 24.3 | 644.5 | 24.32 | 644.3 | 24.31 | -0.2 | -46.51 | 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。
