5347
93
TWD+0.50 (0.54%)
2025.08.28收盤
世界－現股當沖
世界最新現股當沖狀況
整理世界最新(2025/08/27) 當沖狀況。整體成交張數為1,361張，佔整體市場成交張數的27.37%。當日現股當沖之總損益為+65.43萬元、每張平均損益則為+481元。
開盤價
92.5
收盤價
93
當日範圍
92.2 - 93.7
成交張數
4,899
開盤價(昨)
92.9
收盤價(昨)
92.5
昨日範圍
91 - 92.9
成交張數(昨)
4,972
成交金額
4.56億
成交金額(昨)
4.57億
52週範圍
74.7 - 125
發行股數
19億
市值
1737億
現股當沖－歷史逐日資訊
開盤價
92.5
收盤價
93
成交張數
4,899
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 | 91.5 | +0.7 | +0.77 | 4,315 | 39,987.99 | 1,680 | 38.93 | 15,523.29 | 38.82 | 15,563.99 | 38.92 | +40.7 | +242.26 | 0 | 0 |
| 2025/09/03 | 90.8 | -0.4 | -0.44 | 1,344 | 12,245.91 | 168 | 12.5 | 1,530.42 | 12.5 | 1,534.95 | 12.53 | +4.53 | +269.64 | 0 | 0 |
| 2025/09/02 | 91.2 | +0.2 | +0.22 | 2,441 | 22,257.5 | 531 | 21.75 | 4,840.93 | 21.75 | 4,840.24 | 21.75 | -0.69 | -12.99 | 1 | 0.04 |
| 2025/09/01 | 91 | -0.5 | -0.55 | 2,923 | 26,718.24 | 463 | 15.84 | 4,225.58 | 15.82 | 4,240.36 | 15.87 | +14.78 | +319.22 | 0 | 0 |
| 2025/08/29 | 91.5 | -1.5 | -1.61 | 2,671 | 24,711.27 | 471 | 17.63 | 4,358.41 | 17.64 | 4,356.14 | 17.63 | -2.27 | -48.2 | 0 | 0 |
| 2025/08/28 | 93 | +0.5 | +0.54 | 4,899 | 45,609.54 | 944 | 19.27 | 8,774.8 | 19.24 | 8,787.48 | 19.27 | +12.68 | +134.32 | 0 | 0 |
| 2025/08/27 | 92.5 | +0.5 | +0.54 | 4,972 | 45,713.58 | 1,361 | 27.37 | 12,479.26 | 27.3 | 12,544.69 | 27.44 | +65.43 | +480.75 | 0 | 0 |
| 2025/08/26 | 92 | -0.4 | -0.43 | 8,596 | 79,343.97 | 1,273 | 14.81 | 11,771.29 | 14.84 | 11,750.16 | 14.81 | -21.13 | -165.99 | 0 | 0 |
| 2025/08/25 | 92.4 | +1.1 | +1.2 | 3,641 | 33,755.43 | 612 | 16.81 | 5,659.53 | 16.77 | 5,680.97 | 16.83 | +21.44 | +350.33 | 0 | 0 |
| 2025/08/22 | 91.3 | +1.4 | +1.56 | 3,068 | 27,925.08 | 472 | 15.38 | 4,283.66 | 15.34 | 4,292.36 | 15.37 | +8.7 | +184.32 | 0 | 0 |
| 2025/08/21 | 89.9 | +0.4 | +0.45 | 3,590 | 32,293.94 | 513 | 14.29 | 4,611.68 | 14.28 | 4,622.02 | 14.31 | +10.34 | +201.56 | 0 | 0 |
| 2025/08/20 | 89.5 | -0.8 | -0.89 | 5,422 | 48,474.19 | 1,325 | 24.44 | 11,832.99 | 24.41 | 11,860.83 | 24.47 | +27.84 | +210.11 | 0 | 0 |
| 2025/08/19 | 90.3 | +0 | +0 | 4,146 | 37,512.52 | 1,133 | 27.33 | 10,245.14 | 27.31 | 10,262.75 | 27.36 | +17.61 | +155.43 | 0 | 0 |
| 2025/08/18 | 90.3 | -2.8 | -3.01 | 8,448 | 76,351.38 | 1,852 | 21.92 | 16,745.77 | 21.93 | 16,782.64 | 21.98 | +36.87 | +199.08 | 2 | 0.02 |
| 2025/08/15 | 93.1 | -1.6 | -1.69 | 5,186 | 48,433.53 | 1,410 | 27.19 | 13,161.55 | 27.17 | 13,195.7 | 27.24 | +34.15 | +242.2 | 0 | 0 |
| 2025/08/14 | 94.7 | +0.2 | +0.21 | 4,059 | 38,727.18 | 1,031 | 25.4 | 9,818.66 | 25.35 | 9,840.66 | 25.41 | +22 | +213.39 | 0 | 0 |
| 2025/08/13 | 94.5 | +1 | +1.07 | 3,594 | 34,110.17 | 961 | 26.74 | 9,118.81 | 26.73 | 9,115.12 | 26.72 | -3.69 | -38.4 | 0 | 0 |
| 2025/08/12 | 93.5 | -0.6 | -0.64 | 3,356 | 31,400.88 | 797 | 23.75 | 7,461 | 23.76 | 7,467.28 | 23.78 | +6.28 | +78.8 | 1 | 0.03 |
| 2025/08/11 | 94.1 | -0.2 | -0.21 | 3,148 | 29,687.97 | 963 | 30.59 | 9,069.24 | 30.55 | 9,085.27 | 30.6 | +16.03 | +166.46 | 0 | 0 |
| 2025/08/08 | 94.3 | -1.4 | -1.46 | 3,475 | 32,962.93 | 885 | 25.47 | 8,409.1 | 25.51 | 8,392.42 | 25.46 | -16.68 | -188.47 | 0 | 0 |
| 2025/08/07 | 95.7 | -0.9 | -0.93 | 4,225 | 40,680.89 | 1,105 | 26.15 | 10,642.83 | 26.16 | 10,640.52 | 26.16 | -2.31 | -20.9 | 0 | 0 |
| 2025/08/06 | 96.6 | -0.8 | -0.82 | 5,153 | 49,642.92 | 1,489 | 28.9 | 14,315.1 | 28.84 | 14,354.9 | 28.92 | +39.8 | +267.29 | 2 | 0.04 |
| 2025/08/05 | 97.4 | +2.4 | +2.53 | 8,401 | 80,979.92 | 1,826 | 21.74 | 17,554.41 | 21.68 | 17,641.92 | 21.79 | +87.51 | +479.24 | 0 | 0 |
| 2025/08/04 | 95 | +0.1 | +0.11 | 3,180 | 30,176.3 | 933 | 29.34 | 8,839.08 | 29.29 | 8,859.77 | 29.36 | +20.69 | +221.76 | 0 | 0 |
| 2025/08/01 | 94.9 | +1.5 | +1.61 | 3,843 | 36,212.49 | 1,189 | 30.94 | 11,146.9 | 30.78 | 11,181.46 | 30.88 | +34.56 | +290.66 | 2 | 0.05 |
| 2025/07/31 | 93.4 | -1 | -1.06 | 6,930 | 64,976 | 2,091 | 30.17 | 19,590.49 | 30.15 | 19,650.98 | 30.24 | +60.49 | +289.29 | 0 | 0 |
| 2025/07/30 | 94.4 | -0.7 | -0.74 | 7,813 | 73,966.46 | 3,384 | 43.31 | 32,054.5 | 43.34 | 32,076.15 | 43.37 | +21.65 | +63.98 | 0 | 0 |
| 2025/07/29 | 95.1 | +0.3 | +0.32 | 3,918 | 37,208.12 | 1,147 | 29.28 | 10,867.39 | 29.21 | 10,891.16 | 29.27 | +23.77 | +207.24 | 1 | 0.03 |
| 2025/07/28 | 94.8 | -0.7 | -0.73 | 5,050 | 47,724.82 | 1,345 | 26.63 | 12,708.54 | 26.63 | 12,744.83 | 26.7 | +36.29 | +269.81 | 0 | 0 |
| 2025/07/25 | 95.5 | +0.3 | +0.32 | 3,786 | 36,098.92 | 1,181 | 31.19 | 11,264.58 | 31.2 | 11,260.22 | 31.19 | -4.36 | -36.92 | 0 | 0 |
| 2025/07/24 | 95.2 | +1.3 | +1.38 | 6,319 | 59,858.21 | 1,477 | 23.37 | 13,982.21 | 23.36 | 14,000.07 | 23.39 | +17.86 | +120.92 | 0 | 0 |
| 2025/07/23 | 93.9 | +2.9 | +3.19 | 7,416 | 69,535.88 | 2,316 | 31.23 | 21,643.83 | 31.13 | 21,735.43 | 31.26 | +91.6 | +395.51 | 1 | 0.01 |
| 2025/07/22 | 91 | -1.2 | -1.3 | 6,709 | 61,491.4 | 1,739 | 25.92 | 15,910.51 | 25.87 | 15,984.41 | 25.99 | +73.9 | +424.96 | 1 | 0.01 |
| 2025/07/21 | 92.2 | -1.3 | -1.39 | 6,264 | 58,491.89 | 1,219 | 19.46 | 11,369.54 | 19.44 | 11,434.51 | 19.55 | +64.97 | +532.98 | 0 | 0 |
| 2025/07/18 | 93.5 | -0.5 | -0.53 | 6,064 | 57,058.47 | 1,262 | 20.81 | 11,884.17 | 20.83 | 11,912.8 | 20.88 | +28.63 | +226.86 | 12 | 0.2 |
| 2025/07/17 | 94 | +1.6 | +1.73 | 9,483 | 89,403.54 | 1,441 | 15.2 | 13,527.79 | 15.13 | 13,601.65 | 15.21 | +73.86 | +512.56 | 1 | 0.01 |
| 2025/07/16 | 92.4 | -1.3 | -1.39 | 6,451 | 60,173 | 1,612 | 24.99 | 15,108.08 | 25.11 | 15,043.8 | 25 | -64.28 | -398.76 | 0 | 0 |
| 2025/07/15 | 93.7 | -0.3 | -0.32 | 3,976 | 37,200.38 | 669 | 16.83 | 6,275.72 | 16.87 | 6,266.78 | 16.85 | -8.94 | -133.63 | 0 | 0 |
| 2025/07/14 | 94 | +1.6 | +1.73 | 7,064 | 66,551.09 | 1,228 | 17.38 | 11,554.02 | 17.36 | 11,578.88 | 17.4 | +24.86 | +202.44 | 1 | 0.01 |
| 2025/07/11 | 92.4 | +0.7 | +0.76 | 7,957 | 73,740.15 | 985 | 12.38 | 9,127.93 | 12.38 | 9,142.66 | 12.4 | +14.73 | +149.54 | 0 | 0 |
| 2025/07/10 | 91.7 | +0 | +0 | 3,545 | 32,581.67 | 733 | 20.68 | 6,741.94 | 20.69 | 6,743.45 | 20.7 | +1.51 | +20.6 | 0 | 0 |
| 2025/07/09 | 91.7 | +0.7 | +0.77 | 3,290 | 30,191.97 | 711 | 21.61 | 6,511.54 | 21.57 | 6,522.88 | 21.6 | +11.34 | +159.49 | 0 | 0 |
| 2025/07/08 | 91 | +0 | +0 | 3,707 | 33,626.47 | 1,116 | 30.11 | 10,113.47 | 30.08 | 10,143.47 | 30.17 | +30 | +268.82 | 7 | 0.19 |
| 2025/07/07 | 91 | -3 | -3.19 | 8,735 | 80,114.55 | 1,448 | 16.58 | 13,357.08 | 16.67 | 13,254.35 | 16.54 | -102.73 | -709.46 | 75 | 0.86 |
| 2025/07/04 | 94 | -9.5 | -5.05 | 18,696 | 178,084.48 | 4,628 | 24.75 | 44,297.52 | 24.87 | 43,914.33 | 24.66 | -383.19 | -827.98 | 114 | 0.61 |
| 2025/07/03 | 103.5 | +3 | +2.99 | 31,363 | 323,972.9 | 8,328 | 26.55 | 85,686 | 26.45 | 86,280.4 | 26.63 | +594.4 | +713.74 | 0 | 0 |
| 2025/07/02 | 100.5 | +0.9 | +0.9 | 15,026 | 149,865.08 | 1,444 | 9.61 | 14,264.33 | 9.52 | 14,436.16 | 9.63 | +171.83 | +1,189.96 | 0 | 0 |
| 2025/07/01 | 99.6 | -0.9 | -0.9 | 15,146 | 151,572.65 | 2,965 | 19.58 | 29,711.35 | 19.6 | 29,666.93 | 19.57 | -44.42 | -149.81 | 0 | 0 |
| 2025/06/30 | 100.5 | +1.2 | +1.21 | 12,414 | 124,751.32 | 1,975 | 15.91 | 19,803.83 | 15.87 | 19,884.92 | 15.94 | +81.09 | +410.58 | 0 | 0 |
| 2025/06/27 | 99.3 | +1.1 | +1.12 | 9,587 | 95,602.47 | 2,872 | 29.96 | 28,603.89 | 29.92 | 28,635.3 | 29.95 | +31.41 | +109.37 | 7 | 0.07 |
| 2025/06/26 | 98.2 | +0.7 | +0.72 | 9,372 | 91,843.26 | 2,527 | 26.96 | 24,771.02 | 26.97 | 24,819.63 | 27.02 | +48.61 | +192.36 | 6 | 0.06 |
| 2025/06/25 | 97.5 | +2 | +2.09 | 7,664 | 74,552.57 | 2,000 | 26.1 | 19,373.32 | 25.99 | 19,455.15 | 26.1 | +81.83 | +409.15 | 6 | 0.08 |
| 2025/06/24 | 95.5 | +1.1 | +1.17 | 5,688 | 54,365.32 | 1,233 | 21.68 | 11,785.59 | 21.68 | 11,781.48 | 21.67 | -4.11 | -33.33 | 0 | 0 |
| 2025/06/23 | 94.4 | +1 | +1.07 | 6,587 | 61,972.26 | 1,959 | 29.74 | 18,331.28 | 29.58 | 18,455.02 | 29.78 | +123.74 | +631.65 | 0 | 0 |
| 2025/06/20 | 93.4 | -0.6 | -0.64 | 4,265 | 39,820.73 | 925 | 21.69 | 8,638.67 | 21.69 | 8,649.79 | 21.72 | +11.12 | +120.22 | 1 | 0.02 |
| 2025/06/19 | 94 | +0 | +0 | 7,169 | 67,280.27 | 2,002 | 27.93 | 18,770.78 | 27.9 | 18,793.22 | 27.93 | +22.44 | +112.09 | 0 | 0 |
| 2025/06/18 | 94 | +1.7 | +1.84 | 10,347 | 97,555.41 | 3,064 | 29.61 | 28,768.71 | 29.49 | 28,895.96 | 29.62 | +127.25 | +415.31 | 2 | 0.02 |
| 2025/06/17 | 92.3 | -0.8 | -0.86 | 7,647 | 71,401.24 | 3,366 | 44.02 | 31,532.7 | 44.16 | 31,424.08 | 44.01 | -108.62 | -322.7 | 0 | 0 |
| 2025/06/16 | 93.1 | +0 | +0 | 4,201 | 39,050.34 | 1,046 | 24.9 | 9,716.78 | 24.88 | 9,728.88 | 24.91 | +12.1 | +115.68 | 0 | 0 |
| 2025/06/13 | 93.1 | -1.8 | -1.9 | 4,958 | 46,257.22 | 2,286 | 46.11 | 21,326.29 | 46.1 | 21,319.98 | 46.09 | -6.31 | -27.6 | 0 | 0 |
| 2025/06/12 | 94.9 | -0.2 | -0.21 | 12,460 | 116,823.37 | 5,415 | 43.46 | 50,502.84 | 43.23 | 50,973.79 | 43.63 | +470.95 | +869.71 | 8 | 0.06 |
| 2025/06/11 | 95.1 | +2.6 | +2.81 | 13,718 | 129,191.64 | 4,768 | 34.76 | 44,755.37 | 34.64 | 44,936.01 | 34.78 | +180.64 | +378.86 | 1 | 0.01 |
| 2025/06/10 | 92.5 | +2.3 | +2.55 | 14,476 | 132,708.59 | 4,987 | 34.45 | 45,560.4 | 34.33 | 45,792.26 | 34.51 | +231.86 | +464.93 | 0 | 0 |
| 2025/06/09 | 90.2 | +1.2 | +1.35 | 10,406 | 93,189.64 | 4,683 | 45 | 41,914.99 | 44.98 | 41,945.77 | 45.01 | +30.78 | +65.73 | 0 | 0 |
| 2025/06/06 | 89 | +2.2 | +2.53 | 14,004 | 123,526.74 | 4,631 | 33.07 | 40,786.49 | 33.02 | 40,886.97 | 33.1 | +100.48 | +216.97 | 1 | 0.01 |
| 2025/06/05 | 86.8 | +1.4 | +1.64 | 12,908 | 111,352.54 | 4,950 | 38.35 | 42,618.46 | 38.27 | 42,764.18 | 38.4 | +145.72 | +294.38 | 1 | 0.01 |
| 2025/06/04 | 85.4 | +5 | +6.22 | 17,914 | 150,446.31 | 6,288 | 35.1 | 52,608.41 | 34.97 | 52,940.93 | 35.19 | +332.52 | +528.82 | 1 | 0.01 |
| 2025/06/03 | 80.4 | -0.2 | -0.25 | 26,817 | 216,165.62 | 5,906 | 22.02 | 47,359.15 | 21.91 | 47,762.73 | 22.1 | +403.58 | +683.34 | 7 | 0.03 |
| 2025/06/02 | 80.6 | -3 | -3.59 | 23,003 | 184,533.92 | 8,965 | 38.97 | 71,804.23 | 38.91 | 72,249.81 | 39.15 | +445.58 | +497.02 | 1 | 0 |
| 2025/05/29 | 83.6 | +0.3 | +0.36 | 26,752 | 223,337.54 | 6,046 | 22.6 | 50,405.05 | 22.57 | 50,544.56 | 22.63 | +139.51 | +230.75 | 4 | 0.01 |
| 2025/05/28 | 83.3 | -1.7 | -2 | 17,683 | 147,694.31 | 4,875 | 27.57 | 40,711.75 | 27.56 | 40,792.98 | 27.62 | +81.23 | +166.63 | 3 | 0.02 |
| 2025/05/27 | 85 | -2.5 | -2.86 | 16,818 | 143,772.22 | 6,297 | 37.44 | 53,845.82 | 37.45 | 53,828.97 | 37.44 | -16.85 | -26.76 | 1 | 0.01 |
| 2025/05/26 | 87.5 | +0.6 | +0.69 | 12,976 | 111,694.22 | 5,120 | 39.46 | 43,959.11 | 39.36 | 44,269.91 | 39.63 | +310.8 | +607.03 | 0 | 0 |
| 2025/05/23 | 86.9 | +0.3 | +0.35 | 6,195 | 53,847.13 | 1,363 | 22 | 11,842.58 | 21.99 | 11,859.85 | 22.03 | +17.27 | +126.71 | 1 | 0.02 |
| 2025/05/22 | 86.6 | -3.4 | -3.78 | 12,832 | 111,746.65 | 2,138 | 16.66 | 18,629.46 | 16.67 | 18,666.79 | 16.7 | +37.33 | +174.6 | 1 | 0.01 |
| 2025/05/21 | 90 | +2 | +2.27 | 4,885 | 43,651.52 | 1,094 | 22.4 | 9,735.8 | 22.3 | 9,764.53 | 22.37 | +28.73 | +262.61 | 1 | 0.02 |
| 2025/05/20 | 88 | +0.1 | +0.11 | 6,100 | 53,788.19 | 1,483 | 24.31 | 13,060.95 | 24.28 | 13,077.52 | 24.31 | +16.57 | +111.73 | 1 | 0.02 |
| 2025/05/19 | 87.9 | -0.6 | -0.68 | 5,182 | 45,521 | 1,836 | 35.43 | 16,124.97 | 35.42 | 16,153.34 | 35.49 | +28.37 | +154.52 | 0 | 0 |
| 2025/05/16 | 88.5 | +0.2 | +0.23 | 10,197 | 90,397.51 | 3,539 | 34.71 | 31,354.25 | 34.68 | 31,417.94 | 34.76 | +63.69 | +179.97 | 1 | 0.01 |
| 2025/05/15 | 88.3 | -4.9 | -5.26 | 16,361 | 146,532.46 | 3,654 | 22.33 | 32,779.96 | 22.37 | 33,015.19 | 22.53 | +235.23 | +643.76 | 0 | 0 |
| 2025/05/14 | 93.2 | +2.6 | +2.87 | 8,368 | 78,073.96 | 3,736 | 44.65 | 34,873.46 | 44.67 | 34,912.49 | 44.72 | +39.03 | +104.47 | 2 | 0.02 |
| 2025/05/13 | 90.6 | +0.6 | +0.67 | 6,186 | 56,473.13 | 2,197 | 35.52 | 20,060.26 | 35.52 | 20,055.29 | 35.51 | -4.97 | -22.62 | 0 | 0 |
| 2025/05/12 | 90 | +1.1 | +1.24 | 5,867 | 52,526.5 | 1,635 | 27.87 | 14,618.67 | 27.83 | 14,647.79 | 27.89 | +29.12 | +178.1 | 0 | 0 |
| 2025/05/09 | 88.9 | +1 | +1.14 | 7,124 | 62,555.98 | 3,025 | 42.46 | 26,499.29 | 42.36 | 26,550 | 42.44 | +50.71 | +167.64 | 1 | 0.01 |
| 2025/05/08 | 87.9 | +1.9 | +2.21 | 7,031 | 61,413.43 | 2,088 | 29.7 | 18,183.98 | 29.61 | 18,233.72 | 29.69 | +49.74 | +238.22 | 1 | 0.01 |
| 2025/05/07 | 86 | -2.4 | -2.71 | 13,373 | 115,474.92 | 4,710 | 35.22 | 40,667.79 | 35.22 | 40,822.51 | 35.35 | +154.72 | +328.49 | 4 | 0.03 |
| 2025/05/06 | 88.4 | -1.3 | -1.45 | 12,646 | 112,285.42 | 3,927 | 31.05 | 34,841.02 | 31.03 | 34,932.57 | 31.11 | +91.55 | +233.13 | 1 | 0.01 |
| 2025/05/05 | 89.7 | -0.1 | -0.11 | 7,437 | 67,311.09 | 3,367 | 45.27 | 30,451.08 | 45.24 | 30,495.91 | 45.31 | +44.83 | +133.15 | 0 | 0 |
| 2025/05/02 | 89.8 | -0.1 | -0.11 | 5,458 | 49,288.34 | 1,610 | 29.5 | 14,552.63 | 29.53 | 14,557.72 | 29.54 | +5.09 | +31.61 | 1 | 0.02 |
| 2025/04/30 | 89.9 | -1.2 | -1.32 | 4,939 | 44,876.17 | 1,119 | 22.66 | 10,153.3 | 22.63 | 10,195.01 | 22.72 | +41.71 | +372.74 | 0 | 0 |
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。
