2615
80.2
TWD+0.70 (0.88%)
2025.10.17收盤
萬海－現股當沖
萬海最新現股當沖狀況
整理萬海最新(2025/10/17) 當沖狀況。整體成交張數為20,563張，佔整體市場成交張數的63.59%。當日現股當沖之總損益為+174萬元、每張平均損益則為+85元。
開盤價
80.5
收盤價
80.2
當日範圍
80 - 85
成交張數
32,338
開盤價(昨)
80
收盤價(昨)
79.5
昨日範圍
79.4 - 81
成交張數(昨)
12,791
成交金額
26.67億
成交金額(昨)
10.23億
52週範圍
61.1 - 126.5
發行股數
28億
市值
2251億
現股當沖－歷史逐日資訊
開盤價
80.5
收盤價
80.2
成交張數
32,338
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(%) | ||||||
| 2025/10/17 | 80.2 | +0.7 | +0.88 | 32,338 | 266,735.02 | 20,563 | 63.59 | 169,702.75 | 63.62 | 169,877.11 | 63.69 | +174.36 | +84.79 | 56 | 0.17 |
| 2025/10/16 | 79.5 | -1 | -1.24 | 12,791 | 102,261.72 | 4,749 | 37.13 | 37,976.87 | 37.14 | 37,976.75 | 37.14 | -0.12 | -0.25 | 2 | 0.02 |
| 2025/10/15 | 80.5 | -3.3 | -3.94 | 41,601 | 334,301.93 | 23,583 | 56.69 | 189,599.43 | 56.72 | 189,502.28 | 56.69 | -97.15 | -41.19 | 43 | 0.1 |
| 2025/10/14 | 83.8 | +7.6 | +9.97 | 45,964 | 378,927.7 | 22,995 | 50.03 | 188,762.69 | 49.81 | 189,953.8 | 50.13 | +1,191.11 | +517.99 | 59 | 0.13 |
| 2025/10/13 | 76.2 | +2 | +2.7 | 9,526 | 71,700.8 | 3,861 | 40.53 | 28,975.44 | 40.41 | 29,055.08 | 40.52 | +79.64 | +206.27 | 3 | 0.03 |
| 2025/10/09 | 74.2 | +0.4 | +0.54 | 4,654 | 34,614.6 | 1,280 | 27.5 | 9,507.44 | 27.47 | 9,519.07 | 27.5 | +11.63 | +90.86 | 1 | 0.02 |
| 2025/10/08 | 73.8 | +0.3 | +0.41 | 3,683 | 27,159.71 | 1,037 | 28.16 | 7,647.72 | 28.16 | 7,656.07 | 28.19 | +8.35 | +80.52 | 0 | 0 |
| 2025/10/07 | 73.5 | +0 | +0 | 3,837 | 28,287 | 996 | 25.96 | 7,339.17 | 25.95 | 7,354.23 | 26 | +15.06 | +151.2 | 1 | 0.03 |
| 2025/10/03 | 73.5 | +0.2 | +0.27 | 4,350 | 32,102.2 | 1,570 | 36.09 | 11,580.08 | 36.07 | 11,602.69 | 36.14 | +22.61 | +144.01 | 1 | 0.02 |
| 2025/10/02 | 73.3 | -0.8 | -1.08 | 3,565 | 26,199.3 | 941 | 26.4 | 6,916.54 | 26.4 | 6,927.41 | 26.44 | +10.87 | +115.52 | 1 | 0.03 |
| 2025/10/01 | 74.1 | -0.2 | -0.27 | 3,214 | 23,812.7 | 1,295 | 40.29 | 9,589.72 | 40.27 | 9,602.67 | 40.33 | +12.95 | +100 | 2 | 0.06 |
| 2025/09/30 | 74.3 | +0.1 | +0.13 | 5,309 | 39,256.52 | 1,838 | 34.62 | 13,572.84 | 34.57 | 13,599.24 | 34.64 | +26.4 | +143.63 | 1 | 0.02 |
| 2025/09/26 | 74.2 | -2 | -2.62 | 7,590 | 56,554.42 | 2,547 | 33.56 | 18,932.33 | 33.48 | 19,012.18 | 33.62 | +79.85 | +313.51 | 32 | 0.42 |
| 2025/09/25 | 76.2 | -0.6 | -0.78 | 6,673 | 51,402.73 | 2,120 | 31.77 | 16,318.65 | 31.75 | 16,386.59 | 31.88 | +67.94 | +320.47 | 2 | 0.03 |
| 2025/09/24 | 76.8 | -1.1 | -1.41 | 5,835 | 45,181.21 | 1,688 | 28.93 | 13,062.96 | 28.91 | 13,080.59 | 28.95 | +17.63 | +104.44 | 1 | 0.02 |
| 2025/09/23 | 77.9 | -1.4 | -1.77 | 6,649 | 52,019.86 | 1,171 | 17.61 | 9,167.31 | 17.62 | 9,178.54 | 17.64 | +11.23 | +95.9 | 1 | 0.02 |
| 2025/09/22 | 79.3 | -2.2 | -2.7 | 8,378 | 66,570.4 | 1,706 | 20.36 | 13,554.97 | 20.36 | 13,571.66 | 20.39 | +16.69 | +97.83 | 4 | 0.05 |
| 2025/09/19 | 81.5 | +0.6 | +0.74 | 6,684 | 54,475.64 | 2,096 | 31.36 | 17,050.01 | 31.3 | 17,081.33 | 31.36 | +31.32 | +149.43 | 3 | 0.04 |
| 2025/09/18 | 80.9 | +0.7 | +0.87 | 3,305 | 26,669.98 | 734 | 22.21 | 5,919.72 | 22.2 | 5,924.21 | 22.21 | +4.49 | +61.17 | 0 | 0 |
| 2025/09/17 | 80.2 | -0.2 | -0.25 | 5,423 | 43,610.77 | 1,669 | 30.77 | 13,461.56 | 30.87 | 13,449.4 | 30.84 | -12.16 | -72.86 | 3 | 0.06 |
| 2025/09/16 | 80.4 | +0.8 | +1.01 | 3,340 | 26,728.38 | 1,058 | 31.68 | 8,458.43 | 31.65 | 8,466.34 | 31.68 | +7.91 | +74.76 | 0 | 0 |
| 2025/09/15 | 79.6 | -0.4 | -0.5 | 3,411 | 27,197.39 | 1,024 | 30.02 | 8,160.66 | 30.01 | 8,165.34 | 30.02 | +4.68 | +45.7 | 29 | 0.85 |
| 2025/09/12 | 80 | +1 | +1.27 | 4,173 | 33,353.09 | 929 | 22.26 | 7,413.2 | 22.23 | 7,428.17 | 22.27 | +14.97 | +161.14 | 10 | 0.24 |
| 2025/09/11 | 79 | -1.9 | -2.35 | 7,724 | 61,688.82 | 2,008 | 26 | 16,049.35 | 26.02 | 16,079.77 | 26.07 | +30.42 | +151.49 | 0 | 0 |
| 2025/09/10 | 80.9 | -0.3 | -0.37 | 5,870 | 47,579.18 | 1,673 | 28.5 | 13,515.85 | 28.41 | 13,572.16 | 28.53 | +56.31 | +336.58 | 1 | 0.02 |
| 2025/09/09 | 81.2 | -1 | -1.22 | 4,201 | 34,281.99 | 826 | 19.66 | 6,748.65 | 19.69 | 6,746.23 | 19.68 | -2.42 | -29.3 | 1 | 0.02 |
| 2025/09/08 | 82.2 | +0 | +0 | 3,472 | 28,518.15 | 748 | 21.54 | 6,140.66 | 21.53 | 6,141.73 | 21.54 | +1.07 | +14.3 | 1 | 0.03 |
| 2025/09/05 | 82.2 | -0.2 | -0.24 | 4,742 | 38,890.78 | 1,423 | 30.01 | 11,649.22 | 29.95 | 11,691.42 | 30.06 | +42.2 | +296.56 | 2 | 0.04 |
| 2025/09/04 | 82.4 | +1.7 | +2.11 | 5,729 | 47,001.22 | 1,756 | 30.65 | 14,383.34 | 30.6 | 14,398.83 | 30.64 | +15.49 | +88.21 | 17 | 0.3 |
| 2025/09/03 | 80.7 | +0.1 | +0.12 | 3,300 | 26,724.92 | 907 | 27.48 | 7,342.15 | 27.47 | 7,346.72 | 27.49 | +4.57 | +50.39 | 16 | 0.48 |
| 2025/09/02 | 80.6 | -0.8 | -0.98 | 6,625 | 53,626.42 | 1,812 | 27.35 | 14,678.29 | 27.37 | 14,683.36 | 27.38 | +5.07 | +27.98 | 23 | 0.35 |
| 2025/09/01 | 81.4 | -1.4 | -1.69 | 7,943 | 65,507.45 | 2,610 | 32.86 | 21,626.59 | 33.01 | 21,576.61 | 32.94 | -49.98 | -191.49 | 28 | 0.35 |
| 2025/08/29 | 82.8 | -1.3 | -1.55 | 8,309 | 69,199.83 | 2,003 | 24.11 | 16,700.18 | 24.13 | 16,680.42 | 24.1 | -19.76 | -98.65 | 4 | 0.05 |
| 2025/08/28 | 84.1 | +0.7 | +0.84 | 11,048 | 93,923.44 | 4,469 | 40.45 | 37,945.11 | 40.4 | 38,010.43 | 40.47 | +65.32 | +146.16 | 2 | 0.02 |
| 2025/08/27 | 83.4 | -0.2 | -0.24 | 6,140 | 51,488.4 | 1,697 | 27.64 | 14,222 | 27.62 | 14,248.86 | 27.67 | +26.86 | +158.28 | 2 | 0.03 |
| 2025/08/26 | 83.6 | -0.2 | -0.24 | 8,351 | 70,074.95 | 1,971 | 23.6 | 16,550.32 | 23.62 | 16,563.99 | 23.64 | +13.67 | +69.36 | 0 | 0 |
| 2025/08/25 | 83.8 | -0.3 | -0.36 | 7,416 | 62,237.39 | 2,246 | 30.29 | 18,817.88 | 30.24 | 18,874.36 | 30.33 | +56.48 | +251.47 | 17 | 0.23 |
| 2025/08/22 | 84.1 | -1.6 | -1.87 | 7,834 | 66,344.1 | 2,217 | 28.3 | 18,794.8 | 28.33 | 18,779.84 | 28.31 | -14.96 | -67.48 | 1 | 0.01 |
| 2025/08/21 | 85.7 | -0.8 | -0.92 | 9,110 | 78,145.51 | 2,823 | 30.99 | 24,197.39 | 30.96 | 24,248.88 | 31.03 | +51.49 | +182.39 | 4 | 0.04 |
| 2025/08/20 | 86.5 | +1 | +1.17 | 15,232 | 128,599.71 | 5,973 | 39.21 | 50,172.33 | 39.01 | 50,622.7 | 39.36 | +450.37 | +754.01 | 21 | 0.14 |
| 2025/08/19 | 85.5 | -2.9 | -3.28 | 17,810 | 153,237.1 | 4,660 | 26.16 | 40,099.04 | 26.17 | 40,108.31 | 26.17 | +9.27 | +19.89 | 6 | 0.03 |
| 2025/08/18 | 88.4 | -0.1 | -0.11 | 9,554 | 84,130.98 | 3,297 | 34.51 | 29,037.62 | 34.51 | 29,084.02 | 34.57 | +46.4 | +140.73 | 12 | 0.13 |
| 2025/08/15 | 88.5 | -1.1 | -1.23 | 8,124 | 72,126.13 | 1,334 | 16.42 | 11,850.94 | 16.43 | 11,865.83 | 16.45 | +14.89 | +111.62 | 0 | 0 |
| 2025/08/14 | 89.6 | -0.5 | -0.55 | 7,920 | 71,290.48 | 2,588 | 32.68 | 23,328.63 | 32.72 | 23,320.82 | 32.71 | -7.81 | -30.18 | 11 | 0.14 |
| 2025/08/13 | 90.1 | +0 | +0 | 8,938 | 80,462.77 | 3,021 | 33.8 | 27,213.13 | 33.82 | 27,242.11 | 33.86 | +28.98 | +95.93 | 7 | 0.08 |
| 2025/08/12 | 90.1 | +2 | +2.27 | 13,452 | 121,240.49 | 5,426 | 40.33 | 48,827.15 | 40.27 | 48,995.19 | 40.41 | +168.04 | +309.69 | 5 | 0.04 |
| 2025/08/11 | 88.1 | -0.9 | -1.01 | 4,270 | 37,712.64 | 1,048 | 24.54 | 9,268.28 | 24.58 | 9,263.35 | 24.56 | -4.93 | -47.04 | 4 | 0.09 |
| 2025/08/08 | 89 | +1.1 | +1.25 | 6,091 | 54,145.5 | 1,851 | 30.39 | 16,433.74 | 30.35 | 16,457.05 | 30.39 | +23.31 | +125.93 | 3 | 0.05 |
| 2025/08/07 | 87.9 | +0.1 | +0.11 | 3,892 | 34,280.26 | 749 | 19.24 | 6,600.44 | 19.25 | 6,597.85 | 19.25 | -2.59 | -34.58 | 1 | 0.03 |
| 2025/08/06 | 87.8 | -1 | -1.13 | 6,334 | 55,989.42 | 1,629 | 25.72 | 14,435.72 | 25.78 | 14,421.86 | 25.76 | -13.86 | -85.08 | 0 | 0 |
| 2025/08/05 | 88.8 | +0.2 | +0.23 | 4,726 | 41,949.52 | 1,091 | 23.09 | 9,690.27 | 23.1 | 9,691.86 | 23.1 | +1.59 | +14.57 | 0 | 0 |
| 2025/08/04 | 88.6 | -1.6 | -1.77 | 6,616 | 58,657.66 | 1,582 | 23.91 | 14,035.27 | 23.93 | 14,040.17 | 23.94 | +4.9 | +30.97 | 0 | 0 |
| 2025/08/01 | 90.2 | +1.5 | +1.69 | 9,537 | 85,698.42 | 3,243 | 34 | 29,076.8 | 33.93 | 29,134.32 | 34 | +57.52 | +177.37 | 1 | 0.01 |
| 2025/07/31 | 88.7 | -1.8 | -1.99 | 11,051 | 98,452.02 | 2,921 | 26.43 | 26,024.02 | 26.43 | 26,078.02 | 26.49 | +54 | +184.87 | 1 | 0.01 |
| 2025/07/30 | 90.5 | -0.2 | -0.22 | 4,743 | 42,928.83 | 1,553 | 32.74 | 14,052.77 | 32.74 | 14,063.66 | 32.76 | +10.89 | +70.12 | 7 | 0.15 |
| 2025/07/29 | 90.7 | -0.8 | -0.87 | 4,717 | 42,976.37 | 1,787 | 37.88 | 16,297.43 | 37.92 | 16,288.48 | 37.9 | -8.95 | -50.08 | 1 | 0.02 |
| 2025/07/28 | 91.5 | -0.1 | -0.11 | 5,486 | 50,035.81 | 2,035 | 37.09 | 18,558.59 | 37.09 | 18,569.23 | 37.11 | +10.64 | +52.29 | 1 | 0.02 |
| 2025/07/25 | 91.6 | -0.2 | -0.22 | 10,177 | 93,833.7 | 4,652 | 45.71 | 42,957.42 | 45.78 | 42,934.42 | 45.76 | -23 | -49.44 | 19 | 0.19 |
| 2025/07/24 | 91.8 | +0.6 | +0.66 | 14,500 | 134,101.21 | 7,673 | 52.92 | 70,996.36 | 52.94 | 70,965.3 | 52.92 | -31.06 | -40.48 | 17 | 0.12 |
| 2025/07/23 | 91.2 | +1.7 | +1.9 | 7,283 | 66,037.86 | 2,069 | 28.41 | 18,730.78 | 28.36 | 18,791.66 | 28.46 | +60.88 | +294.25 | 12 | 0.16 |
| 2025/07/22 | 89.5 | -1.8 | -1.97 | 8,237 | 74,547.2 | 2,435 | 29.56 | 22,084.98 | 29.63 | 22,074.27 | 29.61 | -10.71 | -43.98 | 2 | 0.02 |
| 2025/07/21 | 91.3 | -0.6 | -0.65 | 6,973 | 63,606.77 | 1,986 | 28.48 | 18,124.65 | 28.49 | 18,129.63 | 28.5 | +4.98 | +25.08 | 3 | 0.04 |
| 2025/07/18 | 91.9 | -0.4 | -0.43 | 8,776 | 81,093.55 | 2,778 | 31.65 | 25,698.35 | 31.69 | 25,699.01 | 31.69 | +0.66 | +2.38 | 2 | 0.02 |
| 2025/07/17 | 92.3 | -1 | -1.07 | 13,407 | 123,964.37 | 5,336 | 39.8 | 49,342.9 | 39.8 | 49,378.5 | 39.83 | +35.6 | +66.72 | 5 | 0.04 |
| 2025/07/16 | 93.3 | +3.3 | +3.67 | 21,180 | 195,786.98 | 9,246 | 43.65 | 85,199.27 | 43.52 | 85,517.23 | 43.68 | +317.96 | +343.89 | 7 | 0.03 |
| 2025/07/15 | 90 | +0 | +0 | 6,521 | 58,599.58 | 2,754 | 42.23 | 24,770.72 | 42.27 | 24,787.85 | 42.3 | +17.13 | +62.2 | 2 | 0.03 |
| 2025/07/14 | 90 | +1 | +1.12 | 6,125 | 54,960.71 | 2,855 | 46.61 | 25,593.47 | 46.57 | 25,603.27 | 46.58 | +9.8 | +34.33 | 22 | 0.36 |
| 2025/07/11 | 89 | -0.2 | -0.22 | 5,289 | 47,285.03 | 1,805 | 34.13 | 16,155.45 | 34.17 | 16,136.15 | 34.13 | -19.3 | -106.93 | 2 | 0.04 |
| 2025/07/10 | 89.2 | -2.2 | -2.41 | 8,215 | 73,661.32 | 3,365 | 40.96 | 30,203.36 | 41 | 30,165.18 | 40.95 | -38.18 | -113.46 | 3 | 0.04 |
| 2025/07/09 | 91.4 | +2.4 | +2.7 | 8,921 | 80,349.45 | 3,725 | 41.76 | 33,446.77 | 41.63 | 33,626.03 | 41.85 | +179.26 | +481.23 | 6 | 0.07 |
| 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 |
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。
