2049
186.5
TWD+0.00 (0.00%)
2025.11.19收盤
上銀－現股當沖
上銀最新現股當沖狀況
整理上銀最新(2025/11/18) 當沖狀況。整體成交張數為805張，佔整體市場成交張數的20.97%。當日現股當沖之總損益為+13.65萬元、每張平均損益則為+170元。
開盤價
186.5
收盤價
186.5
當日範圍
185 - 190
成交張數
2,374
開盤價(昨)
191
收盤價(昨)
186.5
昨日範圍
186 - 191.5
成交張數(昨)
3,840
成交金額
4.44億
成交金額(昨)
7.23億
52週範圍
179 - 363.5
發行股數
4億
市值
660億
現股當沖－歷史逐日資訊
開盤價
186.5
收盤價
186.5
成交張數
2,374
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(%) | ||||||
| 2025/11/18 | 186.5 | -6.5 | -6.05 | 3,840 | 72,307.42 | 805 | 20.97 | 15,194.6 | 21.01 | 15,208.25 | 21.03 | +13.65 | +169.57 | 0 | 0 |
| 2025/11/17 | 193 | -5.5 | -2.77 | 4,702 | 91,832.46 | 957 | 20.35 | 18,713.7 | 20.38 | 18,722.65 | 20.39 | +8.95 | +93.52 | 0 | 0 |
| 2025/11/14 | 198.5 | -1.5 | -0.75 | 3,457 | 68,572.69 | 938 | 27.13 | 18,516 | 27 | 18,670.85 | 27.23 | +154.85 | +1,650.85 | 0 | 0 |
| 2025/11/13 | 200 | -5 | -2.44 | 5,006 | 100,268.16 | 1,680 | 33.56 | 33,588.35 | 33.5 | 33,723.85 | 33.63 | +135.5 | +806.55 | 2 | 0.04 |
| 2025/11/12 | 205 | -4.5 | -2.15 | 5,933 | 121,976.82 | 1,138 | 19.18 | 23,420.9 | 19.2 | 23,451.55 | 19.23 | +30.65 | +269.33 | 0 | 0 |
| 2025/11/11 | 209.5 | -0.5 | -0.24 | 2,679 | 56,769.16 | 819 | 30.57 | 17,336.5 | 30.54 | 17,375.1 | 30.61 | +38.6 | +471.31 | 0 | 0 |
| 2025/11/10 | 210 | -4 | -1.87 | 2,889 | 61,001.91 | 693 | 23.99 | 14,692.9 | 24.09 | 14,725.1 | 24.14 | +32.2 | +464.65 | 0 | 0 |
| 2025/11/07 | 214 | -4 | -1.83 | 1,788 | 38,254.45 | 603 | 33.73 | 12,919.85 | 33.77 | 12,915.4 | 33.76 | -4.45 | -73.8 | 0 | 0 |
| 2025/11/06 | 218 | +0.5 | +0.23 | 1,015 | 22,067.36 | 283 | 27.89 | 6,154.85 | 27.89 | 6,168.55 | 27.95 | +13.7 | +484.1 | 0 | 0 |
| 2025/11/05 | 217.5 | +0.5 | +0.23 | 1,945 | 41,857.05 | 560 | 28.79 | 12,010.05 | 28.69 | 12,069.45 | 28.83 | +59.4 | +1,060.71 | 1 | 0.05 |
| 2025/11/04 | 217 | -8 | -3.56 | 3,999 | 89,021.77 | 1,577 | 39.43 | 35,345.5 | 39.7 | 35,207.55 | 39.55 | -137.95 | -874.76 | 3 | 0.08 |
| 2025/11/03 | 225 | +1.5 | +0.67 | 2,249 | 50,474.05 | 639 | 28.42 | 14,326.45 | 28.38 | 14,337.4 | 28.41 | +10.95 | +171.36 | 0 | 0 |
| 2025/10/31 | 223.5 | +3 | +1.36 | 3,388 | 75,799.61 | 869 | 25.65 | 19,389 | 25.58 | 19,431.8 | 25.64 | +42.8 | +492.52 | 0 | 0 |
| 2025/10/30 | 220.5 | +1 | +0.46 | 2,981 | 65,971.26 | 909 | 30.5 | 20,173.25 | 30.58 | 20,139.45 | 30.53 | -33.8 | -371.84 | 2 | 0.07 |
| 2025/10/29 | 219.5 | +0.5 | +0.23 | 1,605 | 35,341.51 | 288 | 17.94 | 6,339.7 | 17.94 | 6,338.3 | 17.93 | -1.4 | -48.61 | 0 | 0 |
| 2025/10/28 | 219 | -1 | -0.45 | 1,898 | 41,511.54 | 396 | 20.86 | 8,671.65 | 20.89 | 8,672.3 | 20.89 | +0.65 | +16.41 | 0 | 0 |
| 2025/10/27 | 220 | -2 | -0.9 | 2,936 | 65,134.09 | 947 | 32.25 | 21,021.2 | 32.27 | 21,048.85 | 32.32 | +27.65 | +291.97 | 1 | 0.03 |
| 2025/10/23 | 222 | +1.5 | +0.68 | 2,967 | 65,463.2 | 1,062 | 35.8 | 23,426.35 | 35.79 | 23,420.15 | 35.78 | -6.2 | -58.38 | 2 | 0.07 |
| 2025/10/22 | 220.5 | +4.5 | +2.08 | 5,694 | 126,764.92 | 2,114 | 37.13 | 46,863.25 | 36.97 | 47,051.35 | 37.12 | +188.1 | +889.78 | 8 | 0.14 |
| 2025/10/21 | 216 | +5 | +2.37 | 3,451 | 74,661.14 | 922 | 26.72 | 19,864.15 | 26.61 | 19,959.15 | 26.73 | +95 | +1,030.37 | 1 | 0.03 |
| 2025/10/20 | 211 | +3 | +1.44 | 1,339 | 28,175.05 | 229 | 17.1 | 4,811 | 17.08 | 4,812.35 | 17.08 | +1.35 | +58.95 | 0 | 0 |
| 2025/10/17 | 208 | -2 | -0.95 | 1,689 | 35,177.58 | 171 | 10.12 | 3,564.05 | 10.13 | 3,566.05 | 10.14 | +2 | +116.96 | 0 | 0 |
| 2025/10/16 | 210 | +1 | +0.48 | 1,675 | 35,283.06 | 524 | 31.28 | 11,045.05 | 31.3 | 11,040.2 | 31.29 | -4.85 | -92.56 | 1 | 0.06 |
| 2025/10/15 | 209 | +0.5 | +0.24 | 2,286 | 47,654.6 | 475 | 20.78 | 9,905.5 | 20.79 | 9,917.05 | 20.81 | +11.55 | +243.16 | 2 | 0.09 |
| 2025/10/14 | 208.5 | -7 | -3.25 | 4,574 | 97,446.52 | 968 | 21.16 | 20,735.7 | 21.28 | 20,812.05 | 21.36 | +76.35 | +788.74 | 2 | 0.04 |
| 2025/10/13 | 215.5 | -9 | -4.01 | 4,872 | 104,671.28 | 1,104 | 22.66 | 23,675.35 | 22.62 | 23,773.4 | 22.71 | +98.05 | +888.13 | 0 | 0 |
| 2025/10/09 | 224.5 | -4 | -1.75 | 5,608 | 127,334.89 | 1,716 | 30.6 | 39,079.3 | 30.69 | 38,985.9 | 30.62 | -93.4 | -544.29 | 6 | 0.11 |
| 2025/10/08 | 228.5 | +7 | +3.16 | 9,465 | 214,688.86 | 2,957 | 31.24 | 66,765 | 31.1 | 67,083.65 | 31.25 | +318.65 | +1,077.61 | 5 | 0.05 |
| 2025/10/07 | 221.5 | +4.5 | +2.07 | 5,061 | 111,867.64 | 1,033 | 20.41 | 22,768.8 | 20.35 | 22,855.75 | 20.43 | +86.95 | +841.72 | 3 | 0.06 |
| 2025/10/03 | 217 | -1 | -0.46 | 2,019 | 43,999.71 | 770 | 38.13 | 16,800.85 | 38.18 | 16,780.65 | 38.14 | -20.2 | -262.34 | 2 | 0.1 |
| 2025/10/02 | 218 | +3.5 | +1.63 | 2,846 | 61,558.39 | 941 | 33.06 | 20,323.3 | 33.01 | 20,370.85 | 33.09 | +47.55 | +505.31 | 2 | 0.07 |
| 2025/10/01 | 214.5 | -1 | -0.46 | 2,410 | 52,115.72 | 895 | 37.14 | 19,381.45 | 37.19 | 19,386.5 | 37.2 | +5.05 | +56.42 | 1 | 0.04 |
| 2025/09/30 | 215.5 | -0.5 | -0.23 | 2,198 | 47,398.42 | 683 | 31.07 | 14,727 | 31.07 | 14,743.3 | 31.11 | +16.3 | +238.65 | 0 | 0 |
| 2025/09/26 | 216 | -4.5 | -2.04 | 5,266 | 114,600.59 | 1,568 | 29.77 | 34,145.15 | 29.79 | 34,207.35 | 29.85 | +62.2 | +396.68 | 4 | 0.08 |
| 2025/09/25 | 220.5 | +2.5 | +1.15 | 4,441 | 98,812.67 | 1,550 | 34.9 | 34,422.2 | 34.84 | 34,493.7 | 34.91 | +71.5 | +461.29 | 0 | 0 |
| 2025/09/24 | 218 | +0.5 | +0.23 | 2,571 | 56,051.56 | 826 | 32.13 | 17,980.85 | 32.08 | 18,032.95 | 32.17 | +52.1 | +630.75 | 2 | 0.08 |
| 2025/09/23 | 217.5 | -3 | -1.36 | 2,972 | 65,009.17 | 999 | 33.62 | 21,850.05 | 33.61 | 21,892.25 | 33.68 | +42.2 | +422.42 | 1 | 0.03 |
| 2025/09/22 | 220.5 | -2.5 | -1.12 | 5,574 | 124,092.38 | 2,162 | 38.79 | 48,269.7 | 38.9 | 48,271.5 | 38.9 | +1.8 | +8.33 | 1 | 0.02 |
| 2025/09/19 | 223 | +4 | +1.83 | 6,296 | 140,241.12 | 2,183 | 34.67 | 48,599.35 | 34.65 | 48,610.55 | 34.66 | +11.2 | +51.31 | 13 | 0.21 |
| 2025/09/18 | 219 | +3 | +1.39 | 4,873 | 106,900.1 | 1,832 | 37.59 | 40,146.35 | 37.56 | 40,174 | 37.58 | +27.65 | +150.93 | 4 | 0.08 |
| 2025/09/17 | 216 | +1 | +0.47 | 2,987 | 64,711.85 | 1,026 | 34.35 | 22,216.1 | 34.33 | 22,220.35 | 34.34 | +4.25 | +41.42 | 3 | 0.1 |
| 2025/09/16 | 215 | +1 | +0.47 | 2,379 | 50,938.01 | 663 | 27.87 | 14,179.95 | 27.84 | 14,217.85 | 27.91 | +37.9 | +571.64 | 0 | 0 |
| 2025/09/15 | 214 | -3.5 | -1.61 | 3,715 | 79,277 | 1,032 | 27.78 | 22,027.65 | 27.79 | 22,079.65 | 27.85 | +52 | +503.88 | 0 | 0 |
| 2025/09/12 | 217.5 | +6.5 | +3.08 | 6,957 | 151,417.56 | 3,171 | 45.58 | 69,053.85 | 45.6 | 69,009.85 | 45.58 | -44 | -138.76 | 0 | 0 |
| 2025/09/11 | 211 | -5 | -2.31 | 4,004 | 85,732.24 | 824 | 20.58 | 17,630.1 | 20.56 | 17,738.25 | 20.69 | +108.15 | +1,312.5 | 0 | 0 |
| 2025/09/10 | 216 | -4.5 | -2.04 | 9,686 | 211,145.3 | 4,223 | 43.6 | 91,941.1 | 43.54 | 92,322.6 | 43.72 | +381.5 | +903.39 | 0 | 0 |
| 2025/09/09 | 220.5 | +14.5 | +7.04 | 20,243 | 449,141.8 | 8,842 | 43.68 | 196,853.75 | 43.83 | 196,722.1 | 43.8 | -131.65 | -148.89 | 4 | 0.02 |
| 2025/09/08 | 206 | -2 | -0.96 | 2,318 | 47,497.49 | 668 | 28.82 | 13,704.3 | 28.85 | 13,727.7 | 28.9 | +23.4 | +350.3 | 0 | 0 |
| 2025/09/05 | 208 | +2 | +0.97 | 1,015 | 21,057.72 | 304 | 29.94 | 6,305.65 | 29.94 | 6,310.15 | 29.97 | +4.5 | +148.03 | 0 | 0 |
| 2025/09/04 | 206 | +1 | +0.49 | 1,571 | 32,626.88 | 643 | 40.94 | 13,341 | 40.89 | 13,369.3 | 40.98 | +28.3 | +440.12 | 0 | 0 |
| 2025/09/03 | 205 | +0.5 | +0.24 | 1,334 | 27,472.64 | 412 | 30.87 | 8,489.95 | 30.9 | 8,496.35 | 30.93 | +6.4 | +155.34 | 0 | 0 |
| 2025/09/02 | 204.5 | -2.5 | -1.21 | 2,860 | 58,707.1 | 724 | 25.32 | 14,877.3 | 25.34 | 14,925.75 | 25.42 | +48.45 | +669.2 | 0 | 0 |
| 2025/09/01 | 207 | -6.5 | -3.04 | 2,888 | 60,654.79 | 804 | 27.84 | 17,001.65 | 28.03 | 16,961.45 | 27.96 | -40.2 | -500 | 0 | 0 |
| 2025/08/29 | 213.5 | -2 | -0.93 | 1,946 | 41,850.09 | 565 | 29.04 | 12,155.75 | 29.05 | 12,178.7 | 29.1 | +22.95 | +406.19 | 0 | 0 |
| 2025/08/28 | 215.5 | +0.5 | +0.23 | 3,956 | 86,034.99 | 1,637 | 41.38 | 35,562.9 | 41.34 | 35,596.6 | 41.37 | +33.7 | +205.86 | 2 | 0.05 |
| 2025/08/27 | 215 | +1 | +0.47 | 2,555 | 54,848.03 | 697 | 27.28 | 14,966.7 | 27.29 | 14,981.7 | 27.31 | +15 | +215.21 | 0 | 0 |
| 2025/08/26 | 214 | -1 | -0.47 | 2,827 | 60,575.14 | 1,251 | 44.26 | 26,817.15 | 44.27 | 26,820.35 | 44.28 | +3.2 | +25.58 | 1 | 0.04 |
| 2025/08/25 | 215 | +12 | +5.91 | 8,138 | 173,812.31 | 2,346 | 28.83 | 49,895.55 | 28.71 | 50,226.8 | 28.9 | +331.25 | +1,411.98 | 1 | 0.01 |
| 2025/08/22 | 203 | -3 | -1.46 | 2,891 | 59,127.72 | 776 | 26.84 | 15,923 | 26.93 | 15,924.15 | 26.93 | +1.15 | +14.82 | 1 | 0.03 |
| 2025/08/21 | 206 | +3 | +1.48 | 2,811 | 58,154.36 | 1,259 | 44.79 | 26,096.6 | 44.87 | 26,055.4 | 44.8 | -41.2 | -327.24 | 0 | 0 |
| 2025/08/20 | 203 | -8.5 | -4.02 | 5,566 | 114,228.94 | 1,275 | 22.91 | 26,241.6 | 22.97 | 26,246.65 | 22.98 | +5.05 | +39.61 | 1 | 0.02 |
| 2025/08/19 | 211.5 | -7 | -3.2 | 5,089 | 109,108.82 | 1,700 | 33.41 | 36,468.95 | 33.42 | 36,605.75 | 33.55 | +136.8 | +804.71 | 2 | 0.04 |
| 2025/08/18 | 218.5 | +8.5 | +4.05 | 8,770 | 190,153.02 | 3,014 | 34.37 | 64,678.1 | 34.01 | 65,294.95 | 34.34 | +616.85 | +2,046.62 | 1 | 0.01 |
| 2025/08/15 | 210 | +2.5 | +1.2 | 3,415 | 70,982.34 | 981 | 28.73 | 20,359 | 28.68 | 20,407.45 | 28.75 | +48.45 | +493.88 | 0 | 0 |
| 2025/08/14 | 207.5 | -1.5 | -0.72 | 2,637 | 54,992.08 | 1,104 | 41.87 | 23,026.1 | 41.87 | 23,048.5 | 41.91 | +22.4 | +202.9 | 0 | 0 |
| 2025/08/13 | 209 | -4.5 | -2.11 | 6,123 | 128,526.51 | 2,886 | 47.13 | 60,628.5 | 47.17 | 60,672.5 | 47.21 | +44 | +152.46 | 10 | 0.16 |
| 2025/08/12 | 213.5 | -3 | -1.39 | 2,315 | 49,445.4 | 868 | 37.49 | 18,545.4 | 37.51 | 18,560.95 | 37.54 | +15.55 | +179.15 | 0 | 0 |
| 2025/08/11 | 216.5 | +0.5 | +0.23 | 2,202 | 47,314.11 | 947 | 43.01 | 20,316.5 | 42.94 | 20,341.45 | 42.99 | +24.95 | +263.46 | 0 | 0 |
| 2025/08/08 | 216 | +4.5 | +2.13 | 4,142 | 89,551.29 | 1,104 | 26.65 | 23,785.4 | 26.56 | 23,870.65 | 26.66 | +85.25 | +772.19 | 1 | 0.02 |
| 2025/08/07 | 211.5 | +2.5 | +1.2 | 2,286 | 48,394.07 | 391 | 17.1 | 8,258.25 | 17.06 | 8,274.9 | 17.1 | +16.65 | +425.83 | 1 | 0.04 |
| 2025/08/06 | 209 | -2.5 | -1.18 | 3,213 | 66,963.13 | 939 | 29.23 | 19,573.2 | 29.23 | 19,603.95 | 29.28 | +30.75 | +327.48 | 0 | 0 |
| 2025/08/05 | 211.5 | +1.5 | +0.71 | 2,507 | 53,137.21 | 792 | 31.59 | 16,771.2 | 31.56 | 16,793.75 | 31.6 | +22.55 | +284.72 | 0 | 0 |
| 2025/08/04 | 210 | -3 | -1.41 | 3,405 | 71,425.03 | 1,334 | 39.18 | 27,984 | 39.18 | 27,990.4 | 39.19 | +6.4 | +47.98 | 1 | 0.03 |
| 2025/08/01 | 213 | +0.5 | +0.24 | 3,624 | 75,937.06 | 1,974 | 54.47 | 41,203 | 54.26 | 41,267.45 | 54.34 | +64.45 | +326.49 | 0 | 0 |
| 2025/07/31 | 212.5 | -2 | -0.93 | 1,763 | 37,534.14 | 500 | 28.36 | 10,647.2 | 28.37 | 10,650 | 28.37 | +2.8 | +56 | 0 | 0 |
| 2025/07/30 | 214.5 | +2 | +0.94 | 4,152 | 89,793.3 | 2,364 | 56.94 | 51,125.95 | 56.94 | 51,166.35 | 56.98 | +40.4 | +170.9 | 0 | 0 |
| 2025/07/29 | 212.5 | -1.5 | -0.7 | 1,580 | 33,635.91 | 495 | 31.33 | 10,538.75 | 31.33 | 10,552.85 | 31.37 | +14.1 | +284.85 | 0 | 0 |
| 2025/07/28 | 214 | -2.5 | -1.15 | 1,701 | 36,557.46 | 546 | 32.1 | 11,743.35 | 32.12 | 11,756.75 | 32.16 | +13.4 | +245.42 | 0 | 0 |
| 2025/07/25 | 216.5 | -0.5 | -0.23 | 1,989 | 42,851.61 | 922 | 46.35 | 19,837 | 46.29 | 19,885 | 46.4 | +48 | +520.61 | 0 | 0 |
| 2025/07/24 | 217 | -0.5 | -0.23 | 2,627 | 56,872.03 | 1,094 | 41.64 | 23,698.65 | 41.67 | 23,728.45 | 41.72 | +29.8 | +272.39 | 0 | 0 |
| 2025/07/23 | 217.5 | +8.5 | +4.07 | 5,610 | 121,730.96 | 2,205 | 39.31 | 47,708.7 | 39.19 | 47,889.15 | 39.34 | +180.45 | +818.37 | 5 | 0.09 |
| 2025/07/22 | 209 | -6 | -2.79 | 3,411 | 72,559.95 | 1,222 | 35.82 | 26,094.6 | 35.96 | 26,079.15 | 35.94 | -15.45 | -126.43 | 1 | 0.03 |
| 2025/07/21 | 215 | +1.5 | +0.7 | 3,235 | 69,635.76 | 1,443 | 44.6 | 31,026.9 | 44.56 | 31,069 | 44.62 | +42.1 | +291.75 | 1 | 0.03 |
| 2025/07/18 | 213.5 | -0.5 | -0.23 | 7,989 | 174,267.8 | 2,678 | 33.52 | 58,864.4 | 33.78 | 58,032.35 | 33.3 | -832.05 | -3,106.98 | 345 | 4.32 |
| 2025/07/17 | 214 | +8 | +5.11 | 4,383 | 92,956.13 | 1,263 | 28.82 | 26,675.15 | 28.7 | 26,872.4 | 28.91 | +197.25 | +1,561.76 | 40 | 0.91 |
| 2025/07/16 | 206 | -2 | -0.96 | 1,979 | 41,205.25 | 338 | 17.08 | 7,048.6 | 17.11 | 7,034.2 | 17.07 | -14.4 | -426.04 | 0 | 0 |
| 2025/07/15 | 208 | +2.5 | +1.22 | 808 | 16,753.15 | 105 | 13 | 2,174.65 | 12.98 | 2,178.7 | 13 | +4.05 | +385.71 | 0 | 0 |
| 2025/07/14 | 205.5 | -2.5 | -1.2 | 894 | 18,447.05 | 173 | 19.36 | 3,581.95 | 19.42 | 3,564.7 | 19.32 | -17.25 | -997.11 | 0 | 0 |
| 2025/07/11 | 208 | +6 | +2.97 | 2,647 | 55,005.23 | 1,138 | 42.99 | 23,583.05 | 42.87 | 23,678.65 | 43.05 | +95.6 | +840.07 | 0 | 0 |
| 2025/07/10 | 202 | -3 | -1.46 | 2,399 | 48,692.79 | 740 | 30.84 | 15,035.4 | 30.88 | 15,029.25 | 30.87 | -6.15 | -83.11 | 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。
