5314
114
TWD+10.00 (9.62%)
2025.11.26收盤
世紀*－現股當沖
世紀*最新現股當沖狀況
整理世紀*最新(2025/11/26) 當沖狀況。整體成交張數為11,910張，佔整體市場成交張數的59.69%。當日現股當沖之總損益為+692萬元、每張平均損益則為+581元。
開盤價
105
收盤價
114
當日範圍
105 - 114
成交張數
19,953
開盤價(昨)
102
收盤價(昨)
104
昨日範圍
101.5 - 107
成交張數(昨)
13,366
成交金額
22.06億
成交金額(昨)
13.88億
52週範圍
45 - 1390
發行股數
3億
市值
333億
現股當沖－歷史逐日資訊
開盤價
105
收盤價
114
成交張數
19,953
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(%) | ||||||
| 2025/11/26 | 114 | +10 | +9.62 | 19,953 | 220,575.55 | 11,910 | 59.69 | 130,737.1 | 59.27 | 131,428.8 | 59.58 | +691.7 | +580.77 | 74 | 0.37 |
| 2025/11/25 | 104 | +2.5 | +2.46 | 13,366 | 138,768.95 | 8,554 | 64 | 88,755.6 | 63.96 | 88,817.3 | 64 | +61.7 | +72.13 | 30 | 0.22 |
| 2025/11/24 | 101.5 | +6.7 | +7.07 | 11,882 | 118,536.65 | 6,578 | 55.36 | 65,222.69 | 55.02 | 65,528.93 | 55.28 | +306.24 | +465.55 | 26 | 0.22 |
| 2025/11/21 | 94.8 | -2.3 | -2.37 | 11,222 | 104,716.49 | 4,963 | 44.23 | 46,287.44 | 44.2 | 46,478.05 | 44.38 | +190.61 | +384.06 | 43 | 0.38 |
| 2025/11/20 | 97.1 | -1.3 | -1.32 | 8,764 | 86,359.28 | 4,597 | 52.45 | 45,361.78 | 52.53 | 45,325.42 | 52.48 | -36.36 | -79.1 | 10 | 0.11 |
| 2025/11/19 | 98.4 | +3.2 | +3.36 | 12,010 | 117,936.06 | 7,168 | 59.68 | 70,390.39 | 59.69 | 70,519.69 | 59.79 | +129.3 | +180.39 | 24 | 0.2 |
| 2025/11/18 | 95.2 | -4.3 | -4.32 | 9,126 | 88,343.15 | 4,365 | 47.83 | 42,234.08 | 47.81 | 42,450.72 | 48.05 | +216.64 | +496.31 | 5 | 0.05 |
| 2025/11/17 | 99.5 | -1 | -1 | 7,550 | 75,278.71 | 4,329 | 57.34 | 43,120.75 | 57.28 | 43,207.71 | 57.4 | +86.96 | +200.88 | 3 | 0.04 |
| 2025/11/14 | 100.5 | -8 | -7.37 | 12,939 | 133,733.75 | 5,719 | 44.2 | 59,417.2 | 44.43 | 59,559.33 | 44.54 | +142.13 | +248.52 | 3 | 0.02 |
| 2025/11/13 | 108.5 | -1.5 | -1.36 | 8,173 | 90,017.75 | 4,262 | 52.15 | 46,969 | 52.18 | 46,997.45 | 52.21 | +28.45 | +66.75 | 9 | 0.11 |
| 2025/11/12 | 110 | -7 | -5.98 | 10,351 | 116,731.5 | 5,121 | 49.47 | 57,957.35 | 49.65 | 57,767.4 | 49.49 | -189.95 | -370.92 | 6 | 0.06 |
| 2025/11/11 | 117 | +3 | +2.63 | 20,083 | 233,131.35 | 12,712 | 63.3 | 147,500.15 | 63.27 | 147,663.45 | 63.34 | +163.3 | +128.46 | 26 | 0.13 |
| 2025/11/10 | 114 | +10 | +9.62 | 10,290 | 113,454.15 | 4,755 | 46.21 | 52,137.5 | 45.95 | 52,441.35 | 46.22 | +303.85 | +639.01 | 6 | 0.06 |
| 2025/11/07 | 104 | -7 | -6.31 | 9,125 | 96,871.15 | 3,530 | 38.68 | 37,577.4 | 38.79 | 37,536.4 | 38.75 | -41 | -116.15 | 8 | 0.09 |
| 2025/11/06 | 111 | -1.5 | -1.33 | 6,195 | 68,839.05 | 3,147 | 50.8 | 35,000.2 | 50.84 | 35,023.35 | 50.88 | +23.15 | +73.56 | 8 | 0.13 |
| 2025/11/05 | 112.5 | +0.5 | +0.45 | 11,125 | 124,578.85 | 6,909 | 62.1 | 77,164.45 | 61.94 | 77,478.75 | 62.19 | +314.3 | +454.91 | 11 | 0.1 |
| 2025/11/04 | 112 | -6 | -5.08 | 8,934 | 102,446.3 | 3,427 | 38.36 | 39,514.25 | 38.57 | 39,359.6 | 38.42 | -154.65 | -451.27 | 8 | 0.09 |
| 2025/11/03 | 118 | -4.5 | -3.67 | 9,063 | 108,202.8 | 4,280 | 47.22 | 51,192.05 | 47.31 | 51,149.4 | 47.27 | -42.65 | -99.65 | 22 | 0.24 |
| 2025/10/31 | 122.5 | +5.5 | +4.7 | 9,459 | 113,333 | 5,080 | 53.71 | 60,637.15 | 53.5 | 61,006.05 | 53.83 | +368.9 | +726.18 | 9 | 0.1 |
| 2025/10/30 | 117 | -6 | -4.88 | 14,167 | 168,054.85 | 6,846 | 48.32 | 81,225 | 48.33 | 81,360.4 | 48.41 | +135.4 | +197.78 | 19 | 0.13 |
| 2025/10/29 | 123 | -2 | -1.6 | 4,791 | 59,804.6 | 1,032 | 21.54 | 12,984.25 | 21.71 | 12,804.85 | 21.41 | -179.4 | -1,738.37 | 163 | 3.4 |
| 2025/10/28 | 125 | +0.5 | +0.62 | 10,631 | 136,395.6 | 4,623 | 43.49 | 59,631.65 | 43.72 | 59,141.85 | 43.36 | -489.8 | -1,059.49 | 362 | 3.41 |
| 2025/10/27 | 124.5 | -0.5 | -0.4 | 6,284 | 78,862.45 | 1,646 | 26.19 | 20,788.95 | 26.36 | 20,595.55 | 26.12 | -193.4 | -1,174.97 | 0 | 0 |
| 2025/10/23 | 125 | -8 | -6.02 | 9,305 | 119,467.6 | 2,118 | 22.76 | 27,571.95 | 23.08 | 26,995.6 | 22.6 | -576.35 | -2,721.2 | 0 | 0 |
| 2025/10/22 | 133 | -4.5 | -3.27 | 8,201 | 110,789.45 | 2,490 | 30.36 | 34,030.25 | 30.72 | 33,425.55 | 30.17 | -604.7 | -2,428.51 | 0 | 0 |
| 2025/10/21 | 137.5 | -1.5 | -1.08 | 13,826 | 189,355.7 | 7,416 | 53.64 | 101,715.7 | 53.72 | 101,647.2 | 53.68 | -68.5 | -92.37 | 0 | 0 |
| 2025/10/20 | 139 | +4.5 | +3.35 | 12,523 | 172,305.1 | 6,678 | 53.33 | 91,803.9 | 53.28 | 91,914.7 | 53.34 | +110.8 | +165.92 | 9 | 0.07 |
| 2025/10/17 | 134.5 | -0.5 | -0.37 | 16,497 | 224,294.85 | 11,371 | 68.93 | 154,515.8 | 68.89 | 154,643.6 | 68.95 | +127.8 | +112.39 | 21 | 0.13 |
| 2025/10/16 | 135 | +3.5 | +2.66 | 16,553 | 221,950.15 | 10,992 | 66.4 | 147,370.9 | 66.4 | 147,491.1 | 66.45 | +120.2 | +109.35 | 18 | 0.11 |
| 2025/10/15 | 131.5 | -6.5 | -4.71 | 46,254 | 648,742.8 | 28,296 | 61.18 | 397,728 | 61.31 | 395,281.15 | 60.93 | -2,446.85 | -864.73 | 60 | 0.13 |
| 2025/10/14 | -- | -- | -- | -- | -- | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/10/13 | 138 | +8.5 | +6.56 | 53,821 | 731,204.5 | 36,851 | 68.47 | 499,648.45 | 68.33 | 501,765.05 | 68.62 | +2,116.6 | +574.37 | 62 | 0.12 |
| 2025/10/09 | 129.5 | +7 | +5.71 | 23,035 | 297,260.05 | 12,909 | 56.04 | 166,344 | 55.96 | 166,585.75 | 56.04 | +241.75 | +187.27 | 21 | 0.09 |
| 2025/10/08 | 122.5 | -1 | -0.81 | 10,285 | 126,750.55 | 5,896 | 57.33 | 72,698.85 | 57.36 | 72,743.3 | 57.39 | +44.45 | +75.39 | 6 | 0.06 |
| 2025/10/07 | 123.5 | +0 | +0 | 22,811 | 283,160.05 | 14,171 | 62.12 | 175,742.35 | 62.06 | 176,197.4 | 62.23 | +455.05 | +321.11 | 26 | 0.11 |
| 2025/10/03 | 123.5 | -2.5 | -1.98 | 37,940 | 483,657.05 | 25,745 | 67.86 | 328,892.55 | 68 | 328,431.55 | 67.91 | -461 | -179.06 | 27 | 0.07 |
| 2025/10/02 | 126 | -13.5 | -9.68 | 40,060 | 528,158.8 | 19,040 | 47.53 | 251,958.8 | 47.71 | 251,009.95 | 47.53 | -948.85 | -498.35 | 40 | 0.1 |
| 2025/10/01 | 139.5 | +1.5 | +1.09 | 62,017 | 831,355.55 | 43,290 | 69.8 | 581,065.9 | 69.89 | 585,607.85 | 70.44 | +4,541.95 | +1,049.19 | 164 | 0.26 |
| 2025/09/30 | 138 | -6 | -4.17 | 47,852 | 687,157.55 | 31,007 | 64.8 | 444,626.75 | 64.71 | 445,161.05 | 64.78 | +534.3 | +172.32 | 39 | 0.08 |
| 2025/09/26 | 144 | +5.5 | +3.97 | 57,328 | 795,298.4 | 40,862 | 71.28 | 566,492.35 | 71.23 | 567,420.3 | 71.35 | +927.95 | +227.09 | 187 | 0.33 |
| 2025/09/25 | 138.5 | +10.5 | +8.2 | 38,827 | 513,414.85 | 24,950 | 64.26 | 328,205.6 | 63.93 | 330,162.8 | 64.31 | +1,957.2 | +784.45 | 94 | 0.24 |
| 2025/09/24 | 128 | -12 | -8.57 | 38,980 | 509,464.25 | 15,876 | 40.73 | 207,649.3 | 40.76 | 208,574.7 | 40.94 | +925.4 | +582.89 | 40 | 0.1 |
| 2025/09/09 | 113 | -4.5 | -3.83 | 72,263 | 847,194.25 | 48,371 | 66.94 | 567,042.15 | 66.93 | 568,116.6 | 67.06 | +1,074.45 | +222.13 | 100 | 0.14 |
| 2025/09/08 | 117.5 | +10.5 | +9.81 | 65,842 | 727,463.9 | 47,700 | 72.45 | 525,629.35 | 72.26 | 527,417.7 | 72.5 | +1,788.35 | +374.92 | 90 | 0.14 |
| 2025/09/05 | 107 | +9.4 | +9.63 | 59,511 | 624,758.35 | 31,592 | 53.09 | 330,833.05 | 52.95 | 332,094.6 | 53.16 | +1,261.55 | +399.33 | 126 | 0.21 |
| 2025/09/04 | 97.6 | +8.8 | +9.91 | 32,705 | 315,307.15 | 16,244 | 49.67 | 156,516.42 | 49.64 | 157,010.78 | 49.8 | +494.36 | +304.33 | 6 | 0.02 |
| 2025/09/03 | 88.8 | +8 | +9.9 | 29,637 | 254,744.09 | 9,414 | 31.76 | 79,693.07 | 31.28 | 80,655.51 | 31.66 | +962.44 | +1,022.35 | 74 | 0.25 |
| 2025/09/02 | 80.8 | +2.5 | +3.19 | 19,849 | 160,697.1 | 9,760 | 49.17 | 78,836.66 | 49.06 | 78,951.64 | 49.13 | +114.98 | +117.81 | 18 | 0.09 |
| 2025/09/01 | 78.3 | +0 | +0 | 10,939 | 85,903.3 | 4,739 | 43.32 | 37,191.1 | 43.29 | 37,237.91 | 43.35 | +46.81 | +98.78 | 5 | 0.05 |
| 2025/08/29 | 78.3 | -0.7 | -0.89 | 8,174 | 64,791.34 | 3,065 | 37.5 | 24,321.83 | 37.54 | 24,302.69 | 37.51 | -19.14 | -62.45 | 8 | 0.1 |
| 2025/08/28 | 79 | -2 | -2.47 | 7,748 | 62,119.46 | 2,581 | 33.31 | 20,742.82 | 33.39 | 20,717.76 | 33.35 | -25.06 | -97.09 | 8 | 0.1 |
| 2025/08/27 | 81 | -1.9 | -2.29 | 13,808 | 113,582.05 | 5,884 | 42.61 | 48,545.7 | 42.74 | 48,400.48 | 42.61 | -145.22 | -246.8 | 4 | 0.03 |
| 2025/08/26 | 82.9 | +0.5 | +0.61 | 20,007 | 165,742.08 | 12,294 | 61.45 | 101,794.78 | 61.42 | 101,936.49 | 61.5 | +141.71 | +115.27 | 13 | 0.06 |
| 2025/08/25 | 82.4 | +3.9 | +4.97 | 21,421 | 175,946.38 | 9,931 | 46.36 | 81,343.77 | 46.23 | 81,510.61 | 46.33 | +166.84 | +168 | 11 | 0.05 |
| 2025/08/22 | 78.5 | -2.9 | -3.56 | 12,257 | 98,640.57 | 6,024 | 49.15 | 48,582.34 | 49.25 | 48,458.22 | 49.13 | -124.12 | -206.04 | 8 | 0.07 |
| 2025/08/21 | 81.4 | +0.6 | +0.74 | 27,725 | 228,909.06 | 18,487 | 66.68 | 152,597.99 | 66.66 | 152,567.33 | 66.65 | -30.66 | -16.58 | 9 | 0.03 |
| 2025/08/20 | 80.8 | +3 | +3.86 | 29,284 | 234,808.63 | 17,234 | 58.85 | 137,687.4 | 58.64 | 138,175.32 | 58.85 | +487.92 | +283.11 | 49 | 0.17 |
| 2025/08/19 | 77.8 | -1.3 | -1.64 | 23,231 | 178,163.61 | 12,714 | 54.73 | 97,070.23 | 54.48 | 97,748.12 | 54.86 | +677.89 | +533.18 | 29 | 0.12 |
| 2025/08/18 | 79.1 | -3.2 | -3.89 | 15,008 | 121,232.29 | 4,634 | 30.88 | 37,553.84 | 30.98 | 37,422.45 | 30.87 | -131.39 | -283.53 | 4 | 0.03 |
| 2025/08/15 | 82.3 | +1.5 | +1.86 | 16,316 | 134,073.4 | 7,991 | 48.98 | 65,437.54 | 48.81 | 65,713.16 | 49.01 | +275.62 | +344.91 | 7 | 0.04 |
| 2025/08/14 | 80.8 | -1.9 | -2.3 | 14,164 | 116,243.59 | 6,041 | 42.65 | 49,680.75 | 42.74 | 49,555.46 | 42.63 | -125.29 | -207.4 | 15 | 0.11 |
| 2025/08/13 | 82.7 | +2.3 | +2.86 | 35,020 | 299,345.86 | 18,820 | 53.74 | 160,807.37 | 53.72 | 160,751.88 | 53.7 | -55.49 | -29.48 | 65 | 0.19 |
| 2025/08/12 | -- | -- | -- | -- | -- | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/08/11 | 80.4 | +3.1 | +4.01 | 17,028 | 137,030.72 | 9,640 | 56.61 | 77,420.83 | 56.5 | 77,635.08 | 56.66 | +214.25 | +222.25 | 22 | 0.13 |
| 2025/08/08 | 77.3 | -3.1 | -3.86 | 15,740 | 123,577.5 | 5,830 | 37.04 | 45,834.75 | 37.09 | 45,759.34 | 37.03 | -75.41 | -129.35 | 14 | 0.09 |
| 2025/08/07 | 80.4 | -1 | -1.23 | 14,578 | 118,944.44 | 7,193 | 49.34 | 58,740.01 | 49.38 | 58,721.7 | 49.37 | -18.31 | -25.46 | 30 | 0.21 |
| 2025/08/06 | 81.4 | +0.5 | +0.62 | 20,988 | 173,570 | 13,691 | 65.23 | 113,178.07 | 65.21 | 113,167.74 | 65.2 | -10.33 | -7.55 | 12 | 0.06 |
| 2025/08/05 | 80.9 | -2.5 | -3 | 22,829 | 188,057.56 | 12,571 | 55.07 | 103,494.89 | 55.03 | 103,499.84 | 55.04 | +4.95 | +3.94 | 20 | 0.09 |
| 2025/08/04 | 83.4 | +0.7 | +0.85 | 40,904 | 343,835.81 | 28,089 | 68.67 | 235,755.66 | 68.57 | 236,473.18 | 68.78 | +717.52 | +255.45 | 55 | 0.13 |
| 2025/08/01 | 82.7 | +5 | +6.44 | 54,525 | 438,103.4 | 37,078 | 68 | 297,185.01 | 67.83 | 299,703.98 | 68.41 | +2,518.97 | +679.37 | 100 | 0.18 |
| 2025/07/15 | 68.7 | -2 | -2.83 | 78,170 | 543,596.33 | 57,369 | 73.39 | 398,584.75 | 73.32 | 399,023.52 | 73.4 | +438.77 | +76.48 | -- | -- |
| 2025/07/14 | 70.7 | +6.4 | +9.95 | 79,550 | 539,834.3 | 58,883 | 74.02 | 397,931.94 | 73.71 | 398,518.51 | 73.82 | +586.57 | +99.62 | -- | -- |
| 2025/07/11 | 64.3 | +5.8 | +9.91 | 37,349 | 233,875.04 | 20,244 | 54.2 | 125,612 | 53.71 | 126,307.69 | 54.01 | +695.69 | +343.65 | -- | -- |
| 2025/07/10 | 58.5 | +0.3 | +0.52 | 30,123 | 177,463.78 | 21,035 | 69.83 | 123,894.81 | 69.81 | 124,017.96 | 69.88 | +123.15 | +58.55 | -- | -- |
| 2025/07/09 | 58.2 | +5.1 | +9.6 | 26,438 | 146,403.29 | 15,803 | 59.77 | 86,739.58 | 59.25 | 87,331.6 | 59.65 | +592.02 | +374.63 | -- | -- |
| 2025/07/08 | 53.1 | +3.6 | +7.27 | 36,760 | 191,590.6 | 27,957 | 76.05 | 145,457.85 | 75.92 | 145,796.92 | 76.1 | +339.07 | +121.28 | -- | -- |
| 2025/07/07 | 49.5 | +4.5 | +10 | 11,469 | 56,086.96 | 5,141 | 44.83 | 25,019.87 | 44.61 | 25,139.38 | 44.82 | +119.51 | +232.46 | -- | -- |
| 2025/07/04 | 45 | -2.95 | -6.15 | 4,717 | 21,957.96 | 1,191 | 25.25 | 5,588.9 | 25.45 | 5,592.11 | 25.47 | +3.22 | +27.04 | -- | -- |
| 2025/07/03 | 47.95 | -0.05 | -0.1 | 1,800 | 8,669.05 | 536 | 29.78 | 2,584.64 | 29.81 | 2,580.78 | 29.77 | -3.86 | -72.01 | -- | -- |
| 2025/07/02 | 48 | -0.3 | -0.62 | 1,617 | 7,778.93 | 453 | 28.01 | 2,181.89 | 28.05 | 2,179.53 | 28.02 | -2.35 | -51.88 | -- | -- |
| 2025/07/01 | 48.3 | -0.7 | -1.43 | 2,490 | 12,259.25 | 1,248 | 50.12 | 6,157.81 | 50.23 | 6,153.2 | 50.19 | -4.61 | -36.9 | -- | -- |
| 2025/06/30 | 49 | -0.35 | -0.71 | 2,449 | 11,941.04 | 794 | 32.42 | 3,872.76 | 32.43 | 3,885.01 | 32.53 | +12.25 | +154.28 | -- | -- |
| 2025/06/27 | 49.35 | +1.45 | +3.03 | 5,458 | 27,215.47 | 2,931 | 53.7 | 14,578.48 | 53.57 | 14,634.06 | 53.77 | +55.58 | +189.61 | -- | -- |
| 2025/06/26 | 47.9 | -0.1 | -0.21 | 1,699 | 8,192.66 | 681 | 40.08 | 3,288.3 | 40.14 | 3,283.04 | 40.07 | -5.26 | -77.31 | -- | -- |
| 2025/06/25 | 48 | -0.5 | -1.03 | 2,485 | 12,000.42 | 714 | 28.73 | 3,461.17 | 28.84 | 3,451.38 | 28.76 | -9.79 | -137.11 | -- | -- |
| 2025/06/24 | 48.5 | +0 | +0 | 2,408 | 11,771.65 | 810 | 33.64 | 3,967.53 | 33.7 | 3,956.5 | 33.61 | -11.04 | -136.23 | -- | -- |
| 2025/06/23 | 48.5 | -1.2 | -2.41 | 2,513 | 12,145.25 | 804 | 31.99 | 3,882.78 | 31.97 | 3,893.54 | 32.06 | +10.76 | +133.77 | -- | -- |
| 2025/06/20 | 49.7 | -1.8 | -3.5 | 2,627 | 13,151.92 | 882 | 33.57 | 4,427.46 | 33.66 | 4,418.14 | 33.59 | -9.32 | -105.73 | -- | -- |
| 2025/06/19 | 51.5 | -1.3 | -2.46 | 3,594 | 18,758.52 | 1,773 | 49.33 | 9,247.67 | 49.3 | 9,259.74 | 49.36 | +12.07 | +68.08 | -- | -- |
| 2025/06/18 | 52.8 | +3.35 | +6.77 | 4,665 | 23,839.47 | 1,884 | 40.39 | 9,542.38 | 40.03 | 9,631.73 | 40.4 | +89.35 | +474.26 | -- | -- |
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。
