2615
91.4
TWD+2.40 (2.70%)
2025.07.09收盤
萬海－現股當沖
萬海最新現股當沖狀況
整理萬海最新(2025/07/08) 當沖狀況。整體成交張數為3,329張，佔整體市場成交張數的43.59%。當日現股當沖之總損益為+40.84萬元、每張平均損益則為+123元。
開盤價
89.3
收盤價
91.4
當日範圍
88.4 - 91.4
成交張數
7,858
開盤價(昨)
89.7
收盤價(昨)
89
昨日範圍
88.1 - 89.7
成交張數(昨)
7,638
成交金額
7.09億
成交金額(昨)
6.78億
52週範圍
61.1 - 126.5
發行股數
28億
市值
2565億
現股當沖－歷史逐日資訊
開盤價
89.3
收盤價
91.4
成交張數
7,858
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(%) | ||||||
| 2025/07/08 | 89 | -1 | -1.11 | 7,638 | 67,813.56 | 3,329 | 43.59 | 29,540.15 | 43.56 | 29,580.99 | 43.62 | +40.84 | +122.68 | 4 | 0.05 |
| 2025/07/07 | 90 | -0.1 | -0.11 | 9,905 | 87,901.15 | 5,654 | 57.08 | 50,074.64 | 56.97 | 50,161.29 | 57.07 | +86.65 | +153.25 | 14 | 0.14 |
| 2025/07/04 | 90.1 | -2.5 | -2.7 | 8,341 | 75,959.23 | 4,094 | 49.08 | 37,349.13 | 49.17 | 37,385.99 | 49.22 | +36.86 | +90.03 | 4 | 0.05 |
| 2025/07/03 | 92.6 | +0.6 | +0.65 | 7,015 | 64,816.49 | 3,529 | 50.31 | 32,582.45 | 50.27 | 32,603.17 | 50.3 | +20.72 | +58.71 | 1 | 0.01 |
| 2025/07/02 | 92 | +0.8 | +0.88 | 10,305 | 94,635.23 | 5,237 | 50.82 | 48,074.77 | 50.8 | 48,124.59 | 50.85 | +49.82 | +95.13 | 2 | 0.02 |
| 2025/07/01 | 91.2 | +2.2 | +2.47 | 18,865 | 173,056.59 | 12,710 | 67.37 | 116,504 | 67.32 | 116,709.37 | 67.44 | +205.37 | +161.58 | 15 | 0.08 |
| 2025/06/30 | 89 | -3 | -3.26 | 13,269 | 119,427.46 | 6,669 | 50.26 | 60,123.99 | 50.34 | 60,059.86 | 50.29 | -64.13 | -96.16 | 8 | 0.06 |
| 2025/06/27 | 92 | -1.5 | -1.6 | 11,393 | 105,733.15 | 6,054 | 53.14 | 56,227.1 | 53.18 | 56,241.15 | 53.19 | +14.05 | +23.21 | 1 | 0.01 |
| 2025/06/26 | 93.5 | -1.8 | -1.89 | 11,678 | 110,361.61 | 5,126 | 43.89 | 48,492.72 | 43.94 | 48,463.41 | 43.91 | -29.31 | -57.18 | 5 | 0.04 |
| 2025/06/25 | 95.3 | +0.7 | +0.74 | 8,327 | 79,397.53 | 31 | 0.37 | 60.53 | 0.08 | 60.58 | 0.08 | +0.04 | +14.52 | 276 | 3.31 |
| 2025/06/24 | 94.6 | -2.7 | +0.85 | 15,343 | 147,103.08 | 5,996 | 39.08 | 57,694.18 | 39.22 | 57,449.46 | 39.05 | -244.72 | -408.14 | 379 | 2.47 |
| 2025/06/23 | 97.3 | -2.4 | -2.41 | 10,182 | 99,459.36 | 3,138 | 30.82 | 30,643.56 | 30.81 | 30,702.95 | 30.87 | +59.39 | +189.26 | 0 | 0 |
| 2025/06/20 | 99.7 | -0.1 | -0.1 | 17,688 | 175,645.65 | 5,307 | 30 | 52,722.43 | 30.02 | 52,726.86 | 30.02 | +4.43 | +8.35 | 0 | 0 |
| 2025/06/19 | 99.8 | -3.2 | -3.11 | 10,975 | 111,841.69 | 4,473 | 40.76 | 46,065.38 | 41.19 | 45,229.21 | 40.44 | -836.17 | -1,869.37 | 0 | 0 |
| 2025/06/18 | 103 | +1.5 | +1.48 | 13,434 | 137,993.72 | 7,070 | 52.63 | 72,426.05 | 52.49 | 72,670.6 | 52.66 | +244.55 | +345.9 | 0 | 0 |
| 2025/06/17 | 101.5 | +0 | +0 | 17,012 | 171,033.64 | 10,104 | 59.4 | 101,448.84 | 59.32 | 101,682.91 | 59.45 | +234.07 | +231.66 | 5 | 0.03 |
| 2025/06/16 | 101.5 | +0.5 | +0.5 | 11,065 | 111,891.79 | 6,425 | 58.07 | 64,946.6 | 58.04 | 65,001.25 | 58.09 | +54.65 | +85.06 | 3 | 0.03 |
| 2025/06/13 | 101 | -1.5 | -1.46 | 26,275 | 270,178.99 | 16,900 | 64.32 | 173,932.5 | 64.38 | 174,015.95 | 64.41 | +83.45 | +49.38 | 19 | 0.07 |
| 2025/06/12 | 102.5 | -4 | -3.76 | 19,459 | 202,381.6 | 10,468 | 53.8 | 109,029.1 | 53.87 | 109,113.8 | 53.91 | +84.7 | +80.91 | 9 | 0.05 |
| 2025/06/11 | 106.5 | +5.5 | +5.45 | 31,747 | 333,740.38 | 19,086 | 60.12 | 200,195.3 | 59.99 | 200,758.25 | 60.15 | +562.95 | +294.95 | 40 | 0.13 |
| 2025/06/10 | 101 | +1 | +1 | 23,818 | 239,514.42 | 14,211 | 59.66 | 142,708.07 | 59.58 | 143,023.66 | 59.71 | +315.59 | +222.07 | 18 | 0.08 |
| 2025/06/09 | 100 | -1.5 | -1.48 | 27,081 | 271,342.44 | 16,238 | 59.96 | 162,773.2 | 59.99 | 163,043.98 | 60.09 | +270.78 | +166.76 | 15 | 0.06 |
| 2025/06/06 | 101.5 | -2.5 | -2.4 | 43,100 | 445,691.08 | 30,071 | 69.77 | 311,609.1 | 69.92 | 311,507.85 | 69.89 | -101.25 | -33.67 | 37 | 0.09 |
| 2025/06/05 | 104 | -5.5 | -5.02 | 37,646 | 398,218.83 | 22,328 | 59.31 | 236,448.5 | 59.38 | 236,561.45 | 59.4 | +112.95 | +50.59 | 9 | 0.02 |
| 2025/06/04 | 109.5 | -2.5 | -2.23 | 35,341 | 393,108.53 | 17,569 | 49.71 | 195,661.8 | 49.77 | 195,493.3 | 49.73 | -168.5 | -95.91 | 17 | 0.05 |
| 2025/06/03 | 112 | +2 | +1.82 | 56,638 | 627,576.99 | 35,628 | 62.9 | 394,409.6 | 62.85 | 394,986.65 | 62.94 | +577.05 | +161.97 | 23 | 0.04 |
| 2025/06/02 | 110 | +2 | +1.85 | 76,241 | 846,316.67 | 45,379 | 59.52 | 503,381.2 | 59.48 | 504,430.4 | 59.6 | +1,049.2 | +231.21 | 55 | 0.07 |
| 2025/05/29 | 108 | -4.5 | -4 | 125,214 | 1,385,395.02 | 80,273 | 64.11 | 888,890.5 | 64.16 | 893,495.6 | 64.49 | +4,605.1 | +573.68 | 58 | 0.05 |
| 2025/05/28 | 112.5 | -5.5 | -4.66 | 86,403 | 1,000,996 | 50,460 | 58.4 | 584,344.8 | 58.38 | 587,539.45 | 58.7 | +3,194.65 | +633.11 | 89 | 0.1 |
| 2025/05/27 | 118 | +1 | +0.85 | 110,142 | 1,301,510.6 | 73,859 | 67.06 | 871,687.5 | 66.98 | 874,353.75 | 67.18 | +2,666.25 | +360.99 | 151 | 0.14 |
| 2025/05/26 | 117 | -9.5 | -7.51 | 105,505 | 1,296,330.15 | 60,748 | 57.58 | 747,257.45 | 57.64 | 749,160.9 | 57.79 | +1,903.45 | +313.34 | 85 | 0.08 |
| 2025/05/23 | 126.5 | +0 | +0 | 186,870 | 2,402,992.68 | 132,455 | 70.88 | 1,703,700.9 | 70.9 | 1,705,793.25 | 70.99 | +2,092.35 | +157.97 | 133 | 0.07 |
| 2025/05/22 | 126.5 | +11.5 | +10 | 109,049 | 1,317,076.62 | 69,359 | 63.6 | 832,263.25 | 63.19 | 837,679.1 | 63.6 | +5,415.85 | +780.84 | 122 | 0.11 |
| 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 |
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。
