2615
126.5
TWD+11.50 (10.00%)
2025.05.22收盤
萬海－現股當沖
萬海最新現股當沖狀況
整理萬海最新(2025/05/21) 當沖狀況。整體成交張數為47,737張，佔整體市場成交張數的61.81%。當日現股當沖之總損益為+810萬元、每張平均損益則為+170元。
開盤價
114
收盤價
126.5
當日範圍
112 - 126.5
成交張數
107,989
開盤價(昨)
113
收盤價(昨)
115
昨日範圍
111.5 - 116
成交張數(昨)
77,226
成交金額
130.49億
成交金額(昨)
88.17億
52週範圍
61.1 - 126.5
發行股數
28億
市值
3550億
現股當沖－歷史逐日資訊
開盤價
114
收盤價
126.5
成交張數
107,989
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(%) | ||||||
| 2025/05/21 | 115 | +3 | +2.68 | 77,226 | 881,721.82 | 47,737 | 61.81 | 544,084.85 | 61.71 | 544,894.8 | 61.8 | +809.95 | +169.67 | 29 | 0.04 |
| 2025/05/20 | 112 | +0 | +0 | 65,699 | 730,515.78 | 41,969 | 63.88 | 465,957.35 | 63.78 | 466,623.7 | 63.88 | +666.35 | +158.77 | 17 | 0.03 |
| 2025/05/19 | 112 | +1 | +0.9 | 107,588 | 1,191,914.17 | 70,121 | 65.18 | 776,006 | 65.11 | 777,236.75 | 65.21 | +1,230.75 | +175.52 | 52 | 0.05 |
| 2025/05/16 | 111 | +10 | +9.9 | 145,522 | 1,580,252.28 | 93,763 | 64.43 | 1,013,869.8 | 64.16 | 1,019,201.3 | 64.5 | +5,331.5 | +568.61 | 126 | 0.09 |
| 2025/05/15 | 101 | +3 | +3.06 | 87,869 | 901,583.58 | 54,190 | 61.67 | 555,538.83 | 61.62 | 556,450.16 | 61.72 | +911.33 | +168.17 | 77 | 0.09 |
| 2025/05/14 | 98 | +6 | +6.52 | 65,395 | 626,665.9 | 31,711 | 48.49 | 301,888.51 | 48.17 | 303,869.96 | 48.49 | +1,981.45 | +624.85 | 154 | 0.24 |
| 2025/05/13 | 92 | +4.1 | +4.66 | 68,195 | 641,916.74 | 46,703 | 68.48 | 441,014.97 | 68.7 | 439,382.22 | 68.45 | -1,632.75 | -349.6 | 12 | 0.02 |
| 2025/05/12 | 87.9 | +1.3 | +1.5 | 11,699 | 103,276.14 | 5,132 | 43.87 | 45,273.7 | 43.84 | 45,257.96 | 43.82 | -15.74 | -30.67 | 16 | 0.14 |
| 2025/05/09 | 86.6 | +2.1 | +2.49 | 12,704 | 109,706.78 | 3,414 | 26.87 | 29,412.34 | 26.81 | 29,468.68 | 26.86 | +56.34 | +165.03 | 9 | 0.07 |
| 2025/05/08 | 84.5 | -1.5 | -1.74 | 11,095 | 94,349.19 | 4,995 | 45.02 | 42,465 | 45.01 | 42,473.69 | 45.02 | +8.69 | +17.4 | 2 | 0.02 |
| 2025/05/07 | 86 | +0.3 | +0.35 | 10,604 | 91,040.2 | 4,264 | 40.21 | 36,528.9 | 40.12 | 36,605.82 | 40.21 | +76.92 | +180.39 | 16 | 0.15 |
| 2025/05/06 | 85.7 | +1.8 | +2.15 | 14,327 | 122,550.76 | 5,622 | 39.24 | 47,985.88 | 39.16 | 48,078.29 | 39.23 | +92.41 | +164.37 | 26 | 0.18 |
| 2025/05/05 | 83.9 | +0.8 | +0.96 | 12,221 | 102,340.57 | 4,699 | 38.45 | 39,260.93 | 38.36 | 39,328.75 | 38.43 | +67.82 | +144.33 | 16 | 0.13 |
| 2025/05/02 | 83.1 | +0.6 | +0.73 | 10,946 | 91,554.47 | 5,917 | 54.06 | 49,462.64 | 54.03 | 49,480.02 | 54.04 | +17.38 | +29.37 | 27 | 0.25 |
| 2025/04/30 | 82.5 | +0.3 | +0.36 | 6,366 | 52,394.49 | 2,531 | 39.76 | 20,816.26 | 39.73 | 20,834.39 | 39.76 | +18.13 | +71.63 | 6 | 0.09 |
| 2025/04/29 | 82.2 | -0.1 | -0.12 | 7,030 | 57,781.86 | 3,683 | 52.39 | 30,254.5 | 52.36 | 30,294.46 | 52.43 | +39.96 | +108.5 | 0 | 0 |
| 2025/04/28 | 82.3 | +0.1 | +0.12 | 7,361 | 60,723.14 | 3,630 | 49.32 | 29,930.16 | 49.29 | 29,943.94 | 49.31 | +13.78 | +37.96 | 1 | 0.01 |
| 2025/04/25 | 82.2 | +0.4 | +0.49 | 15,099 | 124,255.24 | 8,660 | 57.36 | 71,297.4 | 57.38 | 71,274.62 | 57.36 | -22.78 | -26.3 | 10 | 0.07 |
| 2025/04/24 | 81.8 | +0.2 | +0.25 | 16,306 | 134,840.06 | 9,422 | 57.78 | 77,842.59 | 57.73 | 77,913.95 | 57.78 | +71.36 | +75.74 | 10 | 0.06 |
| 2025/04/23 | 81.6 | +1.2 | +1.49 | 17,507 | 143,069.72 | 10,207 | 58.3 | 83,386.84 | 58.28 | 83,410.97 | 58.3 | +24.13 | +23.64 | 10 | 0.06 |
| 2025/04/22 | 80.4 | -1.7 | -2.07 | 20,668 | 166,838.57 | 11,399 | 55.15 | 92,124 | 55.22 | 92,085.42 | 55.19 | -38.58 | -33.85 | 13 | 0.06 |
| 2025/04/21 | 82.1 | -1.1 | -1.32 | 23,964 | 192,826.84 | 16,338 | 68.18 | 131,206.13 | 68.04 | 131,482.98 | 68.19 | +276.85 | +169.45 | 25 | 0.1 |
| 2025/04/18 | 83.2 | +3.9 | +4.92 | 49,207 | 411,190.95 | 36,982 | 75.16 | 309,093.14 | 75.17 | 309,211.55 | 75.2 | +118.41 | +32.02 | 109 | 0.22 |
| 2025/04/17 | 79.3 | -4 | -4.8 | 23,307 | 187,448.81 | 13,414 | 57.55 | 107,918.16 | 57.57 | 108,038.32 | 57.64 | +120.16 | +89.58 | 41 | 0.18 |
| 2025/04/16 | 83.3 | -2.7 | -3.14 | 28,803 | 239,322.61 | 17,972 | 62.4 | 149,291.38 | 62.38 | 149,548.64 | 62.49 | +257.26 | +143.14 | 21 | 0.07 |
| 2025/04/15 | 86 | +4.8 | +5.91 | 78,015 | 661,554.45 | 59,474 | 76.23 | 504,096.95 | 76.2 | 504,385.61 | 76.24 | +288.66 | +48.54 | 96 | 0.12 |
| 2025/04/14 | 81.2 | +7.3 | +9.88 | 27,815 | 225,227.66 | 13,801 | 49.62 | 111,742.07 | 49.61 | 111,761.18 | 49.62 | +19.11 | +13.85 | 6 | 0.02 |
| 2025/04/11 | 73.9 | +6.7 | +9.97 | 18,253 | 129,506.71 | 8,079 | 44.26 | 56,290.53 | 43.47 | 57,652.26 | 44.52 | +1,361.73 | +1,685.52 | 13 | 0.07 |
| 2025/04/10 | 67.2 | +6.1 | +9.98 | 2,373 | 15,949.85 | 4 | 0.17 | 26.88 | 0.17 | 26.88 | 0.17 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 61.1 | -6.7 | -9.88 | 16,959 | 107,374.2 | 6,066 | 35.77 | 38,641.33 | 35.99 | 38,841.26 | 36.17 | +199.93 | +329.59 | 0 | 0 |
| 2025/04/08 | 67.8 | -7.5 | -9.96 | 11,395 | 77,960.44 | 3,678 | 32.28 | 25,214.55 | 32.34 | 25,316.02 | 32.47 | +101.47 | +275.88 | 0 | 0 |
| 2025/04/07 | 75.3 | -8.3 | -9.93 | 1,592 | 11,984.34 | 4 | 0.25 | 30.12 | 0.25 | 30.12 | 0.25 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 83.6 | +1.7 | +2.08 | 6,300 | 51,945.1 | 2,729 | 43.32 | 22,380.93 | 43.09 | 22,487.52 | 43.29 | +106.59 | +390.58 | 3 | 0.05 |
| 2025/04/01 | 81.9 | +3.7 | +4.73 | 7,321 | 58,900.5 | 3,042 | 41.55 | 24,369.75 | 41.37 | 24,438.24 | 41.49 | +68.49 | +225.15 | 6 | 0.08 |
| 2025/03/31 | 78.2 | -4 | -4.87 | 10,883 | 86,292.92 | 3,912 | 35.95 | 31,105.46 | 36.05 | 31,110.17 | 36.05 | +4.71 | +12.04 | 14 | 0.13 |
| 2025/03/28 | 82.2 | -0.8 | -0.96 | 6,723 | 55,112.62 | 1,978 | 29.42 | 16,232.81 | 29.45 | 16,226.94 | 29.44 | -5.87 | -29.68 | 63 | 0.94 |
| 2025/03/27 | 83 | -0.3 | -0.36 | 6,490 | 54,128.18 | 2,282 | 35.16 | 19,081.87 | 35.25 | 18,997.94 | 35.1 | -83.93 | -367.79 | 130 | 2 |
| 2025/03/26 | 83.3 | -0.9 | -1.07 | 5,272 | 44,098.67 | 1,463 | 27.75 | 12,285.95 | 27.86 | 12,211.87 | 27.69 | -74.08 | -506.36 | 0 | 0 |
| 2025/03/25 | 84.2 | -0.4 | -0.47 | 3,776 | 31,996.07 | 929 | 24.6 | 7,911.75 | 24.73 | 7,855.65 | 24.55 | -56.1 | -603.88 | 0 | 0 |
| 2025/03/24 | 84.6 | -1.5 | -1.74 | 6,534 | 55,906.41 | 2,230 | 34.13 | 19,164.89 | 34.28 | 19,042.15 | 34.06 | -122.74 | -550.4 | 0 | 0 |
| 2025/03/21 | 86.1 | -1.9 | -2.16 | 36,367 | 313,844.39 | 6,847 | 18.83 | 59,216.28 | 18.87 | 59,332.82 | 18.91 | +116.54 | +170.21 | 0 | 0 |
| 2025/03/20 | 88 | +0 | +0 | 10,019 | 88,008.61 | 3,961 | 39.54 | 34,784.35 | 39.52 | 34,807.89 | 39.55 | +23.54 | +59.43 | 7 | 0.07 |
| 2025/03/19 | 88 | +0.2 | +0.23 | 17,940 | 157,972.2 | 7,085 | 39.49 | 62,345.74 | 39.47 | 62,345.37 | 39.47 | -0.37 | -0.52 | 6 | 0.03 |
| 2025/03/18 | 87.8 | +1.6 | +1.86 | 18,842 | 164,452.71 | 7,659 | 40.65 | 66,728.19 | 40.58 | 66,806.22 | 40.62 | +78.03 | +101.88 | 9 | 0.05 |
| 2025/03/17 | 86.2 | +3.6 | +4.36 | 16,325 | 137,999.71 | 5,779 | 35.4 | 48,482.37 | 35.13 | 48,712.23 | 35.3 | +229.86 | +397.75 | 5 | 0.03 |
| 2025/03/14 | 82.6 | +2.5 | +3.12 | 14,254 | 116,680.42 | 5,061 | 35.51 | 41,272.28 | 35.37 | 41,361.49 | 35.45 | +89.21 | +176.27 | 8 | 0.06 |
| 2025/03/13 | 80.1 | -0.9 | -1.11 | 12,900 | 104,758.89 | 6,175 | 47.87 | 50,156.94 | 47.88 | 50,158.89 | 47.88 | +1.95 | +3.16 | 3 | 0.02 |
| 2025/03/12 | 81 | -4.7 | -5.48 | 28,764 | 235,154.1 | 12,264 | 42.64 | 100,335.71 | 42.67 | 100,334.21 | 42.67 | -1.5 | -1.22 | 37 | 0.13 |
| 2025/03/11 | 85.7 | -0.3 | -0.35 | 10,229 | 87,373.73 | 5,538 | 54.14 | 47,214.55 | 54.04 | 47,364.92 | 54.21 | +150.37 | +271.52 | 12 | 0.12 |
| 2025/03/10 | 86 | -1.9 | -2.16 | 17,817 | 154,645.62 | 8,683 | 48.73 | 75,381.01 | 48.74 | 75,423.54 | 48.77 | +42.53 | +48.98 | 18 | 0.1 |
| 2025/03/07 | 87.9 | +1.6 | +1.85 | 18,664 | 163,032 | 6,625 | 35.5 | 57,741.93 | 35.42 | 57,841.64 | 35.48 | +99.71 | +150.51 | 10 | 0.05 |
| 2025/03/06 | 86.3 | +0.8 | +0.94 | 8,741 | 75,155.82 | 3,052 | 34.91 | 26,201.32 | 34.86 | 26,215.21 | 34.88 | +13.89 | +45.51 | 1 | 0.01 |
| 2025/03/05 | 85.5 | +0.9 | +1.06 | 7,355 | 62,641.63 | 3,811 | 51.82 | 32,410.37 | 51.74 | 32,433.83 | 51.78 | +23.46 | +61.56 | 1 | 0.01 |
| 2025/03/04 | 84.6 | -0.4 | -0.47 | 7,334 | 61,739.38 | 4,251 | 57.96 | 35,723.12 | 57.86 | 35,788.9 | 57.97 | +65.78 | +154.74 | 1 | 0.01 |
| 2025/03/03 | 85 | +1 | +1.19 | 9,032 | 76,304.96 | 3,517 | 38.94 | 29,616.78 | 38.81 | 29,723.63 | 38.95 | +106.85 | +303.81 | 10 | 0.11 |
| 2025/02/27 | 84 | -1.5 | -1.75 | 10,123 | 85,710.74 | 4,117 | 40.67 | 34,897.67 | 40.72 | 34,916.67 | 40.74 | +19 | +46.15 | 6 | 0.06 |
| 2025/02/26 | 85.5 | -0.3 | -0.35 | 12,186 | 105,173.44 | 6,833 | 56.07 | 58,971.85 | 56.07 | 58,944.64 | 56.05 | -27.21 | -39.82 | 10 | 0.08 |
| 2025/02/25 | 85.8 | +0.2 | +0.23 | 12,779 | 109,498.49 | 5,235 | 40.97 | 44,841.15 | 40.95 | 44,873.34 | 40.98 | +32.19 | +61.49 | 4 | 0.03 |
| 2025/02/24 | 85.6 | +1.6 | +1.9 | 13,666 | 116,587.08 | 5,065 | 37.06 | 43,094.54 | 36.96 | 43,182.79 | 37.04 | +88.25 | +174.23 | 1 | 0.01 |
| 2025/02/21 | 84 | -0.2 | -0.24 | 7,678 | 64,665.31 | 2,632 | 34.28 | 22,152.88 | 34.26 | 22,177.15 | 34.3 | +24.27 | +92.21 | 4 | 0.05 |
| 2025/02/20 | 84.2 | -0.8 | -0.94 | 8,536 | 72,489.11 | 3,788 | 44.38 | 32,174.61 | 44.39 | 32,157.13 | 44.36 | -17.48 | -46.15 | 3 | 0.04 |
| 2025/02/19 | 85 | +0.1 | +0.12 | 9,926 | 83,974.45 | 3,750 | 37.78 | 31,670.67 | 37.71 | 31,737 | 37.79 | +66.33 | +176.88 | 11 | 0.11 |
| 2025/02/18 | 84.9 | +0.5 | +0.59 | 8,763 | 73,822.11 | 4,006 | 45.71 | 33,703.52 | 45.66 | 33,766.38 | 45.74 | +62.86 | +156.91 | 6 | 0.07 |
| 2025/02/17 | 84.4 | +2.1 | +2.55 | 16,635 | 138,764.9 | 6,417 | 38.58 | 53,212.13 | 38.35 | 53,452.41 | 38.52 | +240.28 | +374.44 | 35 | 0.21 |
| 2025/02/14 | 82.3 | +1.5 | +1.86 | 14,021 | 113,877.73 | 5,217 | 37.21 | 42,276.13 | 37.12 | 42,267.98 | 37.12 | -8.15 | -15.62 | 20 | 0.14 |
| 2025/02/13 | 80.8 | +2.5 | +3.19 | 15,944 | 127,256.11 | 7,033 | 44.11 | 55,881.15 | 43.91 | 56,081.54 | 44.07 | +200.39 | +284.93 | 14 | 0.09 |
| 2025/02/12 | 78.3 | +1.3 | +1.69 | 13,498 | 106,277.3 | 7,726 | 57.24 | 60,843.09 | 57.25 | 60,819.88 | 57.23 | -23.21 | -30.04 | 9 | 0.07 |
| 2025/02/11 | 77 | +0.5 | +0.65 | 11,438 | 88,651.19 | 6,581 | 57.54 | 51,033.94 | 57.57 | 51,050.63 | 57.59 | +16.69 | +25.36 | 2 | 0.02 |
| 2025/02/10 | 76.5 | +1.4 | +1.86 | 11,349 | 86,773.61 | 4,465 | 39.34 | 34,012.17 | 39.2 | 34,125.6 | 39.33 | +113.43 | +254.04 | 11 | 0.1 |
| 2025/02/07 | 75.1 | +0.5 | +0.67 | 5,330 | 39,957.48 | 2,237 | 41.97 | 16,776.85 | 41.99 | 16,791.4 | 42.02 | +14.55 | +65.04 | 0 | 0 |
| 2025/02/06 | 74.6 | -1.2 | -1.58 | 6,169 | 46,110.95 | 2,139 | 34.67 | 15,993.18 | 34.68 | 16,000.03 | 34.7 | +6.85 | +32.02 | 2 | 0.03 |
| 2025/02/05 | 75.8 | +4.3 | +6.01 | 14,370 | 108,421.72 | 5,728 | 39.86 | 43,067.39 | 39.72 | 43,241.48 | 39.88 | +174.09 | +303.93 | 14 | 0.1 |
| 2025/02/04 | 71.5 | -1.7 | -2.32 | 9,099 | 65,520.97 | 3,340 | 36.71 | 24,108.69 | 36.8 | 24,140.46 | 36.84 | +31.77 | +95.12 | 3 | 0.03 |
| 2025/02/03 | 73.2 | -2.9 | -3.81 | 11,278 | 83,310.64 | 4,639 | 41.13 | 34,313.95 | 41.19 | 34,353.83 | 41.24 | +39.88 | +85.97 | 0 | 0 |
| 2025/01/22 | 76.1 | +1.1 | +1.47 | 6,223 | 47,157.56 | 1,896 | 30.47 | 14,342.31 | 30.41 | 14,367.47 | 30.47 | +25.16 | +132.7 | 4 | 0.06 |
| 2025/01/21 | 75 | +0.3 | +0.4 | 8,210 | 62,118.55 | 4,177 | 50.88 | 31,595.02 | 50.86 | 31,619.8 | 50.9 | +24.78 | +59.32 | 4 | 0.05 |
| 2025/01/20 | 74.7 | -1.9 | -2.48 | 9,116 | 68,284.21 | 4,188 | 45.94 | 31,373.26 | 45.95 | 31,378.27 | 45.95 | +5.01 | +11.96 | 2 | 0.02 |
| 2025/01/17 | 76.6 | +0.2 | +0.26 | 8,699 | 66,163.39 | 4,303 | 49.47 | 32,676.81 | 49.39 | 32,754.28 | 49.51 | +77.47 | +180.04 | 5 | 0.06 |
| 2025/01/16 | 76.4 | -1.1 | -1.42 | 12,412 | 94,900.28 | 6,510 | 52.45 | 49,789.3 | 52.46 | 49,800.23 | 52.48 | +10.93 | +16.79 | 48 | 0.39 |
| 2025/01/15 | 77.5 | -0.9 | -1.15 | 6,212 | 48,359.39 | 2,320 | 37.35 | 18,071.98 | 37.37 | 18,077.41 | 37.38 | +5.43 | +23.41 | 0 | 0 |
| 2025/01/14 | 78.4 | +0.5 | +0.64 | 6,841 | 53,823.96 | 3,958 | 57.86 | 31,146.8 | 57.87 | 31,143.47 | 57.86 | -3.33 | -8.41 | 0 | 0 |
| 2025/01/13 | 77.9 | -3 | -3.71 | 15,321 | 119,824.92 | 6,285 | 41.02 | 49,210.44 | 41.07 | 49,261.29 | 41.11 | +50.85 | +80.91 | 13 | 0.08 |
| 2025/01/10 | 80.9 | +0.9 | +1.13 | 16,340 | 130,491.55 | 8,447 | 51.7 | 67,300.88 | 51.57 | 67,582.95 | 51.79 | +282.07 | +333.93 | 24 | 0.15 |
| 2025/01/09 | 80 | -4 | -4.76 | 23,685 | 191,513.36 | 6,563 | 27.71 | 53,133.82 | 27.74 | 53,162.91 | 27.76 | +29.09 | +44.32 | 14 | 0.06 |
| 2025/01/08 | 84 | -0.3 | -0.36 | 7,108 | 59,889.57 | 3,370 | 47.41 | 28,399.16 | 47.42 | 28,405.72 | 47.43 | +6.56 | +19.47 | 0 | 0 |
| 2025/01/07 | 84.3 | -0.2 | -0.24 | 10,120 | 85,383.91 | 4,358 | 43.07 | 36,795.19 | 43.09 | 36,816.67 | 43.12 | +21.48 | +49.29 | 26 | 0.26 |
| 2025/01/06 | 84.5 | -0.2 | -0.24 | 6,972 | 58,768.65 | 3,433 | 49.24 | 28,940.73 | 49.25 | 28,949.39 | 49.26 | +8.66 | +25.23 | 5 | 0.07 |
| 2025/01/03 | 84.7 | +1.1 | +1.32 | 21,989 | 187,549.23 | 13,657 | 62.11 | 116,546.01 | 62.14 | 116,487.39 | 62.11 | -58.62 | -42.92 | 9 | 0.04 |
| 2025/01/02 | 83.6 | +2.5 | +3.08 | 17,011 | 141,955.43 | 6,386 | 37.54 | 53,169.42 | 37.46 | 53,268.01 | 37.52 | +98.59 | +154.38 | 30 | 0.18 |
| 2024/12/31 | 81.1 | +0.6 | +0.75 | 4,866 | 39,321.16 | 2,337 | 48.03 | 18,871.82 | 47.99 | 18,880.39 | 48.02 | +8.57 | +36.67 | 4 | 0.08 |
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。
