5314
69.4
TWD+1.30 (1.91%)
2025.07.17收盤
世紀*－現股當沖
世紀*最新現股當沖狀況
整理世紀*最新(2025/07/15) 當沖狀況。整體成交張數為57,369張，佔整體市場成交張數的73.39%。當日現股當沖之總損益為+439萬元、每張平均損益則為+76元。
開盤價
69.5
收盤價
69.4
當日範圍
68.9 - 70
成交張數
6,466
開盤價(昨)
68.3
收盤價(昨)
68.1
昨日範圍
66 - 70
成交張數(昨)
8,710
成交金額
4.50億
成交金額(昨)
5.91億
52週範圍
45 - 1390
發行股數
3億
市值
204億
現股當沖－歷史逐日資訊
開盤價
69.5
收盤價
69.4
成交張數
6,466
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(%) | ||||||
| 2025/07/15 | 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 | 8 | 0.04 |
| 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 | 24 | 0.14 |
| 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 | 27 | 0.08 |
| 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 | 16 | 0.08 |
| 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 | 21 | 0.1 |
| 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 | 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 | 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 | 1 | 0.05 |
| 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 | -- | -- |
| 2025/02/25 | 813 | -14 | -1.69 | 628 | 50,385.48 | 413 | 65.73 | 33,104 | 65.7 | 33,165.8 | 65.82 | +61.8 | +1,496.37 | -- | -- |
| 2025/02/24 | 827 | -41 | -4.72 | 791 | 66,370.22 | 491 | 62.08 | 41,220 | 62.11 | 41,286.2 | 62.21 | +66.2 | +1,348.27 | -- | -- |
| 2025/02/21 | 868 | +68 | +8.5 | 1,109 | 93,128.77 | 580 | 52.31 | 48,374.9 | 51.94 | 48,709.2 | 52.3 | +334.3 | +5,763.79 | -- | -- |
| 2025/02/20 | 800 | -14 | -1.72 | 484 | 39,179.8 | 354 | 73.16 | 28,691.6 | 73.23 | 28,665.8 | 73.16 | -25.8 | -728.81 | -- | -- |
| 2025/02/19 | 814 | +1 | +0.12 | 607 | 49,202.73 | 431 | 71.04 | 34,953.1 | 71.04 | 34,999.4 | 71.13 | +46.3 | +1,074.25 | -- | -- |
| 2025/02/18 | 813 | +10 | +1.25 | 870 | 71,412.86 | 618 | 71.02 | 50,712.7 | 71.01 | 50,726.2 | 71.03 | +13.5 | +218.45 | -- | -- |
| 2025/02/17 | 803 | +42 | +5.52 | 602 | 47,619.24 | 445 | 73.92 | 35,195.8 | 73.91 | 35,198.2 | 73.92 | +2.4 | +53.93 | -- | -- |
| 2025/02/14 | 761 | -27 | -3.43 | 531 | 41,278.98 | 319 | 60.07 | 24,863.8 | 60.23 | 24,858.8 | 60.22 | -5 | -156.74 | -- | -- |
| 2025/02/13 | 788 | -12 | -1.5 | 827 | 65,046.69 | 640 | 77.37 | 50,343.4 | 77.4 | 50,386.4 | 77.46 | +43 | +671.88 | -- | -- |
| 2025/02/12 | 800 | +10 | +1.27 | 869 | 70,061.11 | 646 | 74.34 | 52,038 | 74.28 | 52,119.9 | 74.39 | +81.9 | +1,267.8 | -- | -- |
| 2025/02/11 | 790 | -18 | -2.23 | 1,658 | 130,513.48 | 1,169 | 70.52 | 91,950.6 | 70.45 | 92,243.7 | 70.68 | +293.1 | +2,507.27 | -- | -- |
| 2025/02/10 | 808 | -89 | -9.92 | 1,214 | 101,528.95 | 543 | 44.73 | 45,669.3 | 44.98 | 45,836.7 | 45.15 | +167.4 | +3,082.87 | -- | -- |
| 2025/02/07 | 897 | +7 | +0.79 | 930 | 83,816.43 | 712 | 76.52 | 64,111.7 | 76.49 | 64,230.9 | 76.63 | +119.2 | +1,674.16 | -- | -- |
| 2025/02/06 | 890 | -20 | -2.2 | 1,405 | 129,262.86 | 1,081 | 76.96 | 99,676.3 | 77.11 | 99,481.5 | 76.96 | -194.8 | -1,802.04 | -- | -- |
| 2025/02/05 | 910 | +50 | +5.81 | 1,050 | 95,215.1 | 781 | 74.38 | 70,760 | 74.32 | 70,840.9 | 74.4 | +80.9 | +1,035.85 | -- | -- |
| 2025/02/04 | 860 | +38 | +4.62 | 1,249 | 108,981.11 | 952 | 76.19 | 82,977.2 | 76.14 | 83,090 | 76.24 | +112.8 | +1,184.87 | -- | -- |
| 2025/02/03 | 822 | +69 | +9.16 | 1,045 | 80,890.76 | 744 | 71.19 | 57,521.4 | 71.11 | 57,534.4 | 71.13 | +13 | +174.73 | -- | -- |
| 2025/01/22 | 753 | +16 | +2.17 | 1,844 | 132,919 | 1,388 | 75.26 | 100,075.3 | 75.29 | 100,198.2 | 75.38 | +122.9 | +885.45 | -- | -- |
| 2025/01/21 | 737 | -81 | -9.9 | 1,144 | 88,102.23 | 617 | 53.95 | 48,000.3 | 54.48 | 47,981.5 | 54.46 | -18.8 | -304.7 | -- | -- |
| 2025/01/20 | 818 | -90 | -9.91 | 1,135 | 102,020.66 | 638 | 56.2 | 57,625.4 | 56.48 | 57,345.9 | 56.21 | -279.5 | -4,380.88 | -- | -- |
| 2024/12/30 | 726 | +66 | +10 | 1,821 | 129,146.29 | 1,172 | 64.35 | 82,952.8 | 64.23 | 83,338.3 | 64.53 | +385.5 | +3,289.25 | -- | -- |
| 2024/12/27 | 660 | +60 | +10 | 1,825 | 116,865.42 | 1,149 | 62.95 | 73,075.9 | 62.53 | 73,409.6 | 62.82 | +333.7 | +2,904.26 | -- | -- |
| 2024/12/26 | 600 | +6 | +1.01 | 1,228 | 74,444.41 | 871 | 70.91 | 52,793.4 | 70.92 | 52,747.4 | 70.85 | -46 | -528.13 | -- | -- |
| 2024/12/25 | 594 | +7 | +1.19 | 2,183 | 132,308.36 | 1,609 | 73.72 | 97,471.7 | 73.67 | 97,596.5 | 73.76 | +124.8 | +775.64 | -- | -- |
| 2024/12/24 | 587 | +53 | +9.93 | 1,935 | 109,847.16 | 1,423 | 73.53 | 80,590.7 | 73.37 | 80,711 | 73.48 | +120.3 | +845.4 | -- | -- |
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。
