5314
79
TWD-2.00 (-2.47%)
2025.08.28收盤
世紀*－現股當沖
世紀*最新現股當沖狀況
整理世紀*最新(2025/08/27) 當沖狀況。整體成交張數為5,884張，佔整體市場成交張數的42.61%。當日現股當沖之總損益為-145萬元、每張平均損益則為-247元。
開盤價
81.2
收盤價
79
當日範圍
79 - 81.6
成交張數
7,748
開盤價(昨)
83.3
收盤價(昨)
81
昨日範圍
81 - 83.8
成交張數(昨)
13,808
成交金額
6.21億
成交金額(昨)
11.36億
52週範圍
45 - 1390
發行股數
3億
市值
231億
現股當沖－歷史逐日資訊
開盤價
81.2
收盤價
79
成交張數
7,748
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(%) | ||||||
| 2025/09/04 | 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 | 48 | 0.06 |
| 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 | 114 | 0.14 |
| 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 | 36 | 0.1 |
| 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 | 47 | 0.16 |
| 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 | 40 | 0.15 |
| 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 | 36 | 0.1 |
| 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 | 7 | 0.06 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 1 | 0.06 |
| 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 | 5 | 0.2 |
| 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 | 4 | 0.16 |
| 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 | 7 | 0.13 |
| 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 | 1 | 0.06 |
| 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 | 2 | 0.08 |
| 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 | 0 | 0 |
| 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 | 2 | 0.08 |
| 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 | 1 | 0.04 |
| 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 | 2 | 0.06 |
| 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 | 13 | 0.28 |
| 2025/06/17 | 49.45 | -0.25 | -0.5 | 2,967 | 14,853.18 | 1,207 | 40.68 | 6,065.73 | 40.84 | 6,047.85 | 40.72 | -17.87 | -148.05 | 1 | 0.03 |
| 2025/06/16 | 49.7 | -1.3 | -2.55 | 3,093 | 15,413.17 | 945 | 30.55 | 4,713.56 | 30.58 | 4,711.82 | 30.57 | -1.74 | -18.41 | 2 | 0.06 |
| 2025/06/13 | 51 | -1.5 | -2.86 | 2,680 | 13,822.24 | 787 | 29.37 | 4,068.77 | 29.44 | 4,063.41 | 29.4 | -5.36 | -68.11 | 0 | 0 |
| 2025/06/12 | 52.5 | -1.6 | -2.96 | 3,238 | 17,221.97 | 841 | 25.97 | 4,485.84 | 26.05 | 4,466.4 | 25.93 | -19.44 | -231.15 | 1 | 0.03 |
| 2025/06/11 | 54.1 | +0.7 | +1.31 | 4,536 | 24,556.1 | 2,253 | 49.67 | 12,190.68 | 49.64 | 12,199.67 | 49.68 | +8.99 | +39.9 | 10 | 0.22 |
| 2025/06/10 | 53.4 | +1.1 | +2.1 | 2,893 | 15,407.24 | 1,355 | 46.84 | 7,207.82 | 46.78 | 7,220.03 | 46.86 | +12.21 | +90.11 | 3 | 0.1 |
| 2025/06/09 | 52.3 | -1.8 | -3.33 | 3,601 | 18,968.56 | 1,283 | 35.63 | 6,768.63 | 35.68 | 6,777.12 | 35.73 | +8.49 | +66.17 | 0 | 0 |
| 2025/06/06 | 54.1 | +1.3 | +2.46 | 5,653 | 30,713.87 | 3,132 | 55.4 | 16,993.14 | 55.33 | 17,024.75 | 55.43 | +31.61 | +100.93 | 23 | 0.41 |
| 2025/06/05 | 52.8 | -1.8 | -3.3 | 3,646 | 19,497.86 | 1,160 | 31.82 | 6,219.75 | 31.9 | 6,212.8 | 31.86 | -6.95 | -59.91 | 3 | 0.08 |
| 2025/06/04 | 54.6 | -0.3 | -0.55 | 2,970 | 16,411.16 | 1,338 | 45.05 | 7,405.81 | 45.13 | 7,394.93 | 45.06 | -10.88 | -81.32 | 2 | 0.07 |
| 2025/06/03 | 54.9 | +0.9 | +1.67 | 3,882 | 21,500.96 | 2,056 | 52.96 | 11,380.83 | 52.93 | 11,394.85 | 53 | +14.02 | +68.19 | 6 | 0.15 |
| 2025/06/02 | 54 | -2.5 | -4.42 | 3,728 | 20,451.29 | 1,542 | 41.36 | 8,467.43 | 41.4 | 8,483.7 | 41.48 | +16.27 | +105.51 | 3 | 0.08 |
| 2025/05/29 | 56.5 | -1.7 | -2.92 | 4,697 | 26,756.89 | 1,702 | 36.24 | 9,720.38 | 36.33 | 9,710.95 | 36.29 | -9.43 | -55.41 | 1 | 0.02 |
| 2025/05/28 | 58.2 | +0.4 | +0.69 | 7,446 | 43,832.7 | 4,778 | 64.17 | 28,152.35 | 64.23 | 28,128.14 | 64.17 | -24.21 | -50.67 | 1 | 0.01 |
| 2025/05/27 | 57.8 | -2.2 | -3.67 | 6,660 | 39,080.36 | 2,613 | 39.23 | 15,345.85 | 39.27 | 15,361.38 | 39.31 | +15.53 | +59.43 | 3 | 0.05 |
| 2025/05/26 | 60 | -2.5 | -4 | 5,274 | 32,112.34 | 1,675 | 31.76 | 10,216.51 | 31.81 | 10,206.02 | 31.78 | -10.49 | -62.63 | 0 | 0 |
| 2025/05/23 | 62.5 | -2.8 | -4.29 | 14,905 | 94,060.99 | 6,969 | 46.76 | 43,989.39 | 46.77 | 43,864.1 | 46.63 | -125.29 | -179.78 | 7 | 0.05 |
| 2025/05/22 | 65.3 | +3.5 | +5.66 | 18,383 | 118,404.19 | 9,052 | 49.24 | 57,892.4 | 48.89 | 58,362.2 | 49.29 | +469.8 | +519 | 6 | 0.03 |
| 2025/05/21 | 61.8 | +0.1 | +0.16 | 7,784 | 48,759.39 | 4,670 | 59.99 | 29,286.91 | 60.06 | 29,264.65 | 60.02 | -22.26 | -47.67 | 3 | 0.04 |
| 2025/05/20 | 61.7 | +1 | +1.65 | 5,671 | 34,996.83 | 2,884 | 50.86 | 17,815.76 | 50.91 | 17,822.61 | 50.93 | +6.85 | +23.75 | 1 | 0.02 |
| 2025/05/19 | 60.7 | +0.5 | +0.83 | 7,839 | 48,382.17 | 4,532 | 57.81 | 27,941.12 | 57.75 | 27,992.63 | 57.86 | +51.51 | +113.66 | 5 | 0.06 |
| 2025/05/16 | 60.2 | -0.9 | -1.47 | 6,209 | 38,178.43 | 3,175 | 51.14 | 19,563.81 | 51.24 | 19,550.59 | 51.21 | -13.22 | -41.64 | 7 | 0.11 |
| 2025/05/15 | 61.1 | -1.7 | -2.71 | 6,548 | 40,612.87 | 3,137 | 47.91 | 19,507.56 | 48.03 | 19,470.17 | 47.94 | -37.39 | -119.19 | 2 | 0.03 |
| 2025/05/14 | 62.8 | -2.2 | -3.38 | 10,221 | 64,674.81 | 4,702 | 46 | 29,791.74 | 46.06 | 29,783.39 | 46.05 | -8.35 | -17.76 | 18 | 0.18 |
| 2025/05/13 | 65 | +0.1 | +0.15 | 22,651 | 150,578.81 | 13,399 | 59.15 | 89,030.66 | 59.13 | 89,104.28 | 59.17 | +73.62 | +54.94 | 13 | 0.06 |
| 2025/05/12 | 64.9 | +5.9 | +10 | 13,526 | 86,235.87 | 6,069 | 44.87 | 38,518.17 | 44.67 | 38,773.01 | 44.96 | +254.84 | +419.9 | 6 | 0.04 |
| 2025/05/09 | 59 | -2.1 | -3.44 | 6,415 | 38,277.77 | 3,306 | 51.54 | 19,740.79 | 51.57 | 19,781.96 | 51.68 | +41.17 | +124.53 | 12 | 0.19 |
| 2025/05/08 | 61.1 | +1 | +1.66 | 6,937 | 42,267.93 | 3,713 | 53.52 | 22,619.03 | 53.51 | 22,650.34 | 53.59 | +31.31 | +84.33 | 3 | 0.04 |
| 2025/05/07 | 60.1 | -5 | -7.68 | 11,183 | 69,512.14 | 5,488 | 49.07 | 34,077.24 | 49.02 | 34,089.98 | 49.04 | +12.74 | +23.21 | 4 | 0.04 |
| 2025/05/06 | 65.1 | -1.1 | -1.66 | 17,413 | 114,406.67 | 11,127 | 63.9 | 73,089.15 | 63.89 | 73,127.62 | 63.92 | +38.47 | +34.57 | 20 | 0.11 |
| 2025/05/05 | 66.2 | +1.8 | +2.8 | 25,352 | 169,427.76 | 15,661 | 61.77 | 104,288 | 61.55 | 104,407.87 | 61.62 | +119.87 | +76.54 | 39 | 0.15 |
| 2025/04/17 | 60.5 | -5.1 | -7.77 | 17,845 | 111,528.92 | 9,921 | 55.6 | 61,918.86 | 55.52 | 62,122.63 | 55.7 | +203.77 | +205.39 | -- | -- |
| 2025/04/16 | 65.6 | -0.9 | -1.35 | 17,726 | 118,426.27 | 12,089 | 68.2 | 80,737.27 | 68.18 | 80,768.06 | 68.2 | +30.79 | +25.47 | -- | -- |
| 2025/04/15 | 66.5 | -1.9 | -2.78 | 31,813 | 213,127.33 | 19,603 | 61.62 | 131,180.85 | 61.55 | 131,584.41 | 61.74 | +403.56 | +205.87 | -- | -- |
| 2025/04/14 | 68.4 | +5.8 | +9.27 | 21,078 | 143,204.65 | 9,820 | 46.59 | 66,627.72 | 46.53 | 66,662.46 | 46.55 | +34.74 | +35.38 | -- | -- |
| 2025/04/11 | 62.6 | +5.2 | +9.06 | 22,088 | 131,434.85 | 11,940 | 54.06 | 70,561.08 | 53.69 | 71,694.82 | 54.55 | +1,133.74 | +949.53 | -- | -- |
| 2025/04/10 | 57.4 | +5.2 | +9.96 | 1,918 | 11,009.32 | 66 | 3.44 | 378.84 | 3.44 | 378.84 | 3.44 | +0 | +0 | -- | -- |
| 2025/04/09 | 52.2 | -5.8 | -10 | 1,835 | 9,578.7 | 1 | 0.05 | 5.22 | 0.05 | 5.22 | 0.05 | +0 | +0 | -- | -- |
| 2025/03/07 | 991 | +9 | +0.92 | 2,059 | 203,379.58 | 1,540 | 74.81 | 151,935.7 | 74.71 | 152,262.8 | 74.87 | +327.1 | +2,124.03 | -- | -- |
| 2025/03/06 | 982 | +85 | +9.48 | 2,561 | 238,792.48 | 1,871 | 73.05 | 173,644.8 | 72.72 | 173,960.3 | 72.85 | +315.5 | +1,686.26 | -- | -- |
| 2025/03/05 | 897 | +81 | +9.93 | 1,181 | 102,160.53 | 552 | 46.72 | 47,067.6 | 46.07 | 47,556.1 | 46.55 | +488.5 | +8,849.64 | -- | -- |
| 2025/03/04 | 816 | +16 | +2 | 284 | 22,892.05 | 192 | 67.59 | 15,459 | 67.53 | 15,450.1 | 67.49 | -8.9 | -463.54 | -- | -- |
| 2025/03/03 | 800 | +10 | +1.27 | 193 | 15,301.54 | 122 | 63.32 | 9,677.3 | 63.24 | 9,676.7 | 63.24 | -0.6 | -49.18 | -- | -- |
| 2025/02/27 | 790 | -18 | -2.23 | 304 | 24,328.67 | 170 | 55.87 | 13,634.9 | 56.04 | 13,604.6 | 55.92 | -30.3 | -1,782.35 | -- | -- |
| 2025/02/26 | 808 | -5 | -0.62 | 303 | 24,467.72 | 208 | 68.55 | 16,776.3 | 68.57 | 16,785.2 | 68.6 | +8.9 | +427.88 | -- | -- |
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。
