5474
165.5
TWD+4.50 (2.80%)
2025.08.13收盤
聰泰－現股當沖
聰泰最新現股當沖狀況
整理聰泰最新(2025/08/12) 當沖狀況。整體成交張數為63張，佔整體市場成交張數的34.81%。當日現股當沖之總損益為-1.3萬元、每張平均損益則為-206元。
開盤價
163
收盤價
165.5
當日範圍
162.5 - 169.5
成交張數
934
開盤價(昨)
163
收盤價(昨)
161
昨日範圍
160.5 - 163
成交張數(昨)
181
成交金額
1.55億
成交金額(昨)
2925.35萬
52週範圍
121 - 227
發行股數
3976萬
市值
66億
現股當沖－歷史逐日資訊
開盤價
163
收盤價
165.5
成交張數
934
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(%) | ||||||
| 2025/08/12 | 161 | -1 | -0.62 | 181 | 2,925.35 | 63 | 34.81 | 1,019.45 | 34.85 | 1,018.15 | 34.8 | -1.3 | -206.35 | 0 | 0 |
| 2025/08/11 | 162 | -1 | -0.61 | 429 | 7,035.2 | 206 | 48.02 | 3,374.7 | 47.97 | 3,375.8 | 47.98 | +1.1 | +53.4 | 0 | 0 |
| 2025/08/08 | 163 | +5 | +3.16 | 562 | 9,104.8 | 119 | 21.17 | 1,915.95 | 21.04 | 1,927.2 | 21.17 | +11.25 | +945.38 | 0 | 0 |
| 2025/08/07 | 158 | -0.5 | -0.32 | 263 | 4,174.05 | 54 | 20.53 | 857.95 | 20.55 | 856.6 | 20.52 | -1.35 | -250 | 0 | 0 |
| 2025/08/06 | 158.5 | -10 | -5.93 | 928 | 14,861.9 | 210 | 22.63 | 3,361.35 | 22.62 | 3,352.7 | 22.56 | -8.65 | -411.9 | 0 | 0 |
| 2025/08/05 | 168.5 | +5 | +3.06 | 906 | 15,288.15 | 347 | 38.3 | 5,847.6 | 38.25 | 5,854.85 | 38.3 | +7.25 | +208.93 | 0 | 0 |
| 2025/08/04 | 163.5 | +2 | +1.24 | 320 | 5,218.35 | 92 | 28.75 | 1,496.4 | 28.68 | 1,496.55 | 28.68 | +0.15 | +16.3 | 0 | 0 |
| 2025/08/01 | 161.5 | +3 | +1.89 | 281 | 4,507.6 | 58 | 20.64 | 922.75 | 20.47 | 928.15 | 20.59 | +5.4 | +931.03 | 0 | 0 |
| 2025/07/31 | 158.5 | -1.5 | -0.94 | 135 | 2,149.75 | 30 | 22.22 | 479.25 | 22.29 | 478.85 | 22.27 | -0.4 | -133.33 | 0 | 0 |
| 2025/07/30 | 160 | +1.5 | +0.95 | 167 | 2,670.6 | 50 | 29.94 | 799.05 | 29.92 | 800.55 | 29.98 | +1.5 | +300 | 0 | 0 |
| 2025/07/29 | 158.5 | -3.5 | -2.16 | 294 | 4,719.6 | 85 | 28.91 | 1,367.85 | 28.98 | 1,359.5 | 28.81 | -8.35 | -982.35 | 0 | 0 |
| 2025/07/28 | 162 | +4 | +2.53 | 431 | 6,923.05 | 115 | 26.68 | 1,832.7 | 26.47 | 1,846.1 | 26.67 | +13.4 | +1,165.22 | 0 | 0 |
| 2025/07/25 | 158 | +0.5 | +0.32 | 95 | 1,497.6 | 27 | 28.42 | 424.75 | 28.36 | 426.25 | 28.46 | +1.5 | +555.56 | 0 | 0 |
| 2025/07/24 | 157.5 | +0 | +0 | 138 | 2,181.6 | 48 | 34.78 | 759.95 | 34.83 | 759.45 | 34.81 | -0.5 | -104.17 | 0 | 0 |
| 2025/07/23 | 157.5 | +3 | +1.94 | 383 | 6,119.8 | 179 | 46.74 | 2,852.65 | 46.61 | 2,855.25 | 46.66 | +2.6 | +145.25 | 0 | 0 |
| 2025/07/22 | 154.5 | -4.5 | -2.83 | 330 | 5,170.35 | 69 | 20.91 | 1,087.4 | 21.03 | 1,085.55 | 21 | -1.85 | -268.12 | 0 | 0 |
| 2025/07/21 | 159 | -1 | -0.62 | 176 | 2,812.4 | 41 | 23.3 | 654.75 | 23.28 | 655.35 | 23.3 | +0.6 | +146.34 | 0 | 0 |
| 2025/07/18 | 160 | +0 | +0 | 625 | 10,166.35 | 324 | 51.84 | 5,283.75 | 51.97 | 5,265.7 | 51.8 | -18.05 | -557.1 | 0 | 0 |
| 2025/07/17 | 160 | +1.5 | +0.95 | 253 | 4,070.25 | 107 | 42.29 | 1,722.55 | 42.32 | 1,719.25 | 42.24 | -3.3 | -308.41 | 0 | 0 |
| 2025/07/16 | 158.5 | +0.5 | +0.32 | 146 | 2,316.2 | 35 | 23.97 | 554.5 | 23.94 | 554.95 | 23.96 | +0.45 | +128.57 | 0 | 0 |
| 2025/07/15 | 158 | +1 | +0.64 | 116 | 1,832.55 | 20 | 17.24 | 316.4 | 17.27 | 315.85 | 17.24 | -0.55 | -275 | 0 | 0 |
| 2025/07/14 | 157 | -3 | -1.88 | 182 | 2,890.7 | 53 | 29.12 | 845.55 | 29.25 | 841.95 | 29.13 | -3.6 | -679.25 | 0 | 0 |
| 2025/07/11 | 160 | +3.5 | +2.24 | 899 | 14,691.95 | 449 | 49.94 | 7,330.6 | 49.9 | 7,333.1 | 49.91 | +2.5 | +55.68 | 1 | 0.11 |
| 2025/07/10 | 156.5 | +4 | +2.62 | 237 | 3,671.5 | 59 | 24.89 | 909 | 24.76 | 916.25 | 24.96 | +7.25 | +1,228.81 | 0 | 0 |
| 2025/07/09 | 152.5 | +2.5 | +1.67 | 71 | 1,082.15 | 20 | 28.17 | 303.9 | 28.08 | 305.35 | 28.22 | +1.45 | +725 | 0 | 0 |
| 2025/07/08 | 150 | -2 | -1.32 | 165 | 2,486.25 | 39 | 23.64 | 587.05 | 23.61 | 587.75 | 23.64 | +0.7 | +179.49 | 0 | 0 |
| 2025/07/07 | 152 | -2.5 | -1.62 | 164 | 2,503.65 | 35 | 21.34 | 534 | 21.33 | 536.35 | 21.42 | +2.35 | +671.43 | 0 | 0 |
| 2025/07/04 | 154.5 | -4.5 | -2.83 | 306 | 4,768.65 | 60 | 19.61 | 945.1 | 19.82 | 934.95 | 19.61 | -10.15 | -1,691.67 | 0 | 0 |
| 2025/07/03 | 159 | +0 | +0 | 129 | 2,064.2 | 32 | 24.81 | 512.2 | 24.81 | 512.7 | 24.84 | +0.5 | +156.25 | 0 | 0 |
| 2025/07/02 | 159 | +0 | +0 | 134 | 2,137.45 | 32 | 23.88 | 510.65 | 23.89 | 510.45 | 23.88 | -0.2 | -62.5 | 0 | 0 |
| 2025/07/01 | 159 | -6.5 | -1.55 | 486 | 7,834.35 | 101 | 20.78 | 1,639.9 | 20.93 | 1,620.5 | 20.68 | -19.4 | -1,920.79 | 5 | 1.03 |
| 2025/06/30 | 165.5 | +2.5 | +1.53 | 468 | 7,723.8 | 143 | 30.56 | 2,364.5 | 30.61 | 2,362.85 | 30.59 | -1.65 | -115.38 | 0 | 0 |
| 2025/06/27 | 163 | -4 | -2.4 | 574 | 9,513.45 | 117 | 20.38 | 1,959.75 | 20.6 | 1,929.9 | 20.29 | -29.85 | -2,551.28 | 0 | 0 |
| 2025/06/26 | 167 | +7.5 | +4.7 | 1,841 | 31,215.3 | 922 | 50.08 | 15,640.3 | 50.1 | 15,673.85 | 50.21 | +33.55 | +363.88 | 0 | 0 |
| 2025/06/25 | 159.5 | -5.5 | -3.33 | 936 | 15,091.75 | 247 | 26.39 | 3,986.65 | 26.42 | 3,978.25 | 26.36 | -8.4 | -340.08 | 0 | 0 |
| 2025/06/24 | 165 | +5 | +3.12 | 436 | 7,168.45 | 201 | 46.1 | 3,308 | 46.15 | 3,308 | 46.15 | +0 | +0 | 1 | 0.23 |
| 2025/06/23 | 160 | -2 | -1.23 | 327 | 5,182.05 | 157 | 48.01 | 2,478.3 | 47.82 | 2,491 | 48.07 | +12.7 | +808.92 | 0 | 0 |
| 2025/06/20 | 162 | -2 | -1.22 | 333 | 5,411.4 | 155 | 46.55 | 2,517.45 | 46.52 | 2,528.6 | 46.73 | +11.15 | +719.35 | 0 | 0 |
| 2025/06/19 | 164 | -4 | -2.38 | 542 | 8,927.95 | 156 | 28.78 | 2,571.25 | 28.8 | 2,569.95 | 28.79 | -1.3 | -83.33 | 0 | 0 |
| 2025/06/18 | 168 | -0.5 | -0.3 | 528 | 8,985.85 | 223 | 42.23 | 3,795.25 | 42.24 | 3,786.05 | 42.13 | -9.2 | -412.56 | 0 | 0 |
| 2025/06/17 | 168.5 | -1.5 | -0.88 | 675 | 11,461.65 | 325 | 48.15 | 5,519.95 | 48.16 | 5,521.1 | 48.17 | +1.15 | +35.38 | 0 | 0 |
| 2025/06/16 | 170 | +10 | +6.25 | 1,268 | 21,283.65 | 561 | 44.24 | 9,380 | 44.07 | 9,420.55 | 44.26 | +40.55 | +722.82 | 3 | 0.24 |
| 2025/06/13 | 160 | -2.5 | -1.54 | 730 | 11,818.5 | 364 | 49.86 | 5,902.8 | 49.95 | 5,906.75 | 49.98 | +3.95 | +108.52 | 0 | 0 |
| 2025/06/12 | 162.5 | +1.5 | +0.93 | 1,383 | 22,706.75 | 731 | 52.86 | 11,983 | 52.77 | 12,019.45 | 52.93 | +36.45 | +498.63 | 0 | 0 |
| 2025/06/11 | 161 | +10 | +6.62 | 1,541 | 24,589.85 | 675 | 43.8 | 10,713.2 | 43.57 | 10,793.8 | 43.9 | +80.6 | +1,194.07 | 0 | 0 |
| 2025/06/10 | 151 | -0.5 | -0.33 | 641 | 9,823.65 | 288 | 44.93 | 4,423 | 45.02 | 4,413.35 | 44.93 | -9.65 | -335.07 | 0 | 0 |
| 2025/06/09 | 151.5 | +3 | +2.02 | 287 | 4,319.5 | 87 | 30.31 | 1,307.2 | 30.26 | 1,311.7 | 30.37 | +4.5 | +517.24 | 0 | 0 |
| 2025/06/06 | 148.5 | -1 | -0.67 | 130 | 1,939.15 | 38 | 29.23 | 566.7 | 29.22 | 567.05 | 29.24 | +0.35 | +92.11 | 0 | 0 |
| 2025/06/05 | 149.5 | +0 | +0 | 189 | 2,846.65 | 85 | 44.97 | 1,280.25 | 44.97 | 1,280.65 | 44.99 | +0.4 | +47.06 | 0 | 0 |
| 2025/06/04 | 149.5 | +2.5 | +1.7 | 409 | 6,160.35 | 213 | 52.08 | 3,211.25 | 52.13 | 3,209.65 | 52.1 | -1.6 | -75.12 | 0 | 0 |
| 2025/06/03 | 147 | +3.5 | +2.44 | 229 | 3,354.2 | 56 | 24.45 | 817.35 | 24.37 | 819.25 | 24.42 | +1.9 | +339.29 | 0 | 0 |
| 2025/06/02 | 143.5 | -1.5 | -1.03 | 183 | 2,608 | 43 | 23.5 | 614.35 | 23.56 | 614.2 | 23.55 | -0.15 | -34.88 | 0 | 0 |
| 2025/05/29 | 145 | +1.5 | +1.05 | 199 | 2,873.35 | 88 | 44.22 | 1,272.45 | 44.28 | 1,272.75 | 44.29 | +0.3 | +34.09 | 0 | 0 |
| 2025/05/28 | 143.5 | -5.5 | -3.69 | 356 | 5,228.2 | 128 | 35.96 | 1,897.3 | 36.29 | 1,889.15 | 36.13 | -8.15 | -636.72 | 0 | 0 |
| 2025/05/27 | 149 | -2 | -1.32 | 225 | 3,382.7 | 78 | 34.67 | 1,177.15 | 34.8 | 1,173 | 34.68 | -4.15 | -532.05 | 0 | 0 |
| 2025/05/26 | 151 | +1 | +0.67 | 305 | 4,639.65 | 150 | 49.18 | 2,282.65 | 49.2 | 2,279.9 | 49.14 | -2.75 | -183.33 | 0 | 0 |
| 2025/05/23 | 150 | -2 | -1.32 | 274 | 4,118 | 131 | 47.81 | 1,969.5 | 47.83 | 1,970.95 | 47.86 | +1.45 | +110.69 | 0 | 0 |
| 2025/05/22 | 152 | +1 | +0.66 | 290 | 4,362.05 | 140 | 48.28 | 2,102.25 | 48.19 | 2,111.25 | 48.4 | +9 | +642.86 | 0 | 0 |
| 2025/05/21 | 151 | +1 | +0.67 | 590 | 9,017.1 | 349 | 59.15 | 5,345.25 | 59.28 | 5,333.8 | 59.15 | -11.45 | -328.08 | 0 | 0 |
| 2025/05/20 | 150 | -1.5 | -0.99 | 406 | 6,182 | 216 | 53.2 | 3,290.9 | 53.23 | 3,288.2 | 53.19 | -2.7 | -125 | 0 | 0 |
| 2025/05/19 | 151.5 | -3 | -1.94 | 1,276 | 20,052.95 | 821 | 64.34 | 12,904.45 | 64.35 | 12,882.7 | 64.24 | -21.75 | -264.92 | 2 | 0.16 |
| 2025/05/16 | 154.5 | -1 | -0.64 | 373 | 5,814.5 | 157 | 42.09 | 2,445.8 | 42.06 | 2,451.85 | 42.17 | +6.05 | +385.35 | 0 | 0 |
| 2025/05/15 | 155.5 | -1.5 | -0.96 | 761 | 11,970.7 | 391 | 51.38 | 6,139.05 | 51.28 | 6,153.25 | 51.4 | +14.2 | +363.17 | 0 | 0 |
| 2025/05/14 | 157 | +3 | +1.95 | 480 | 7,522.9 | 144 | 30 | 2,255.45 | 29.98 | 2,258.6 | 30.02 | +3.15 | +218.75 | 1 | 0.21 |
| 2025/05/13 | 154 | -2 | -1.28 | 1,298 | 20,307.85 | 663 | 51.08 | 10,376.4 | 51.1 | 10,364.1 | 51.03 | -12.3 | -185.52 | 1 | 0.08 |
| 2025/05/12 | 156 | +4.5 | +2.97 | 2,670 | 42,336.5 | 1,604 | 60.07 | 25,320.25 | 59.81 | 25,487.2 | 60.2 | +166.95 | +1,040.84 | 2 | 0.07 |
| 2025/05/09 | 151.5 | +13.5 | +9.78 | 1,239 | 18,314.3 | 572 | 46.17 | 8,387.55 | 45.8 | 8,500.95 | 46.42 | +113.4 | +1,982.52 | 1 | 0.08 |
| 2025/05/08 | 138 | +4 | +2.99 | 273 | 3,756.3 | 108 | 39.56 | 1,481.3 | 39.44 | 1,486.3 | 39.57 | +5 | +462.96 | 0 | 0 |
| 2025/05/07 | 134 | -1.5 | -1.11 | 284 | 3,834.85 | 130 | 45.77 | 1,755.25 | 45.77 | 1,759.4 | 45.88 | +4.15 | +319.23 | 0 | 0 |
| 2025/05/06 | 135.5 | -3 | -2.17 | 354 | 4,787.8 | 137 | 38.7 | 1,844 | 38.51 | 1,854.6 | 38.74 | +10.6 | +773.72 | 0 | 0 |
| 2025/05/05 | 138.5 | -7 | -4.81 | 601 | 8,372.05 | 254 | 42.26 | 3,513.1 | 41.96 | 3,551.95 | 42.43 | +38.85 | +1,529.53 | 0 | 0 |
| 2025/05/02 | 145.5 | +3 | +2.11 | 479 | 6,988.85 | 203 | 42.38 | 2,961.45 | 42.37 | 2,962.05 | 42.38 | +0.6 | +29.56 | 0 | 0 |
| 2025/04/30 | 142.5 | -3.5 | -2.4 | 1,049 | 15,481.1 | 539 | 51.38 | 7,948.8 | 51.35 | 7,963.7 | 51.44 | +14.9 | +276.44 | 0 | 0 |
| 2025/04/29 | 146 | +7 | +5.04 | 731 | 10,629.55 | 384 | 52.53 | 5,566 | 52.36 | 5,595.35 | 52.64 | +29.35 | +764.32 | 0 | 0 |
| 2025/04/28 | 139 | +2 | +1.46 | 249 | 3,502.35 | 105 | 42.17 | 1,476.85 | 42.17 | 1,478.9 | 42.23 | +2.05 | +195.24 | 0 | 0 |
| 2025/04/25 | 137 | +3 | +2.24 | 367 | 5,071 | 135 | 36.78 | 1,864.3 | 36.76 | 1,863.9 | 36.76 | -0.4 | -29.63 | 1 | 0.27 |
| 2025/04/24 | 134 | +1 | +0.75 | 348 | 4,694.5 | 164 | 47.13 | 2,213.2 | 47.14 | 2,213.3 | 47.15 | +0.1 | +6.1 | 0 | 0 |
| 2025/04/23 | 133 | +6.5 | +5.14 | 278 | 3,693.95 | 95 | 34.17 | 1,261.75 | 34.16 | 1,263.35 | 34.2 | +1.6 | +168.42 | 0 | 0 |
| 2025/04/22 | 126.5 | +1 | +0.8 | 407 | 5,218.15 | 183 | 44.96 | 2,341.55 | 44.87 | 2,351.55 | 45.06 | +10 | +546.45 | 1 | 0.25 |
| 2025/04/21 | 125.5 | -8 | -5.99 | 343 | 4,374.7 | 98 | 28.57 | 1,251.75 | 28.61 | 1,252.8 | 28.64 | +1.05 | +107.14 | 0 | 0 |
| 2025/04/18 | 133.5 | +0.5 | +0.38 | 236 | 3,161.6 | 117 | 49.58 | 1,567.9 | 49.59 | 1,566.9 | 49.56 | -1 | -85.47 | 0 | 0 |
| 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 |
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。
