5347
97.2
TWD+0.50 (0.52%)
2025.11.03收盤
世界－現股當沖
世界最新現股當沖狀況
整理世界最新(2025/10/31) 當沖狀況。整體成交張數為2,691張，佔整體市場成交張數的25.11%。當日現股當沖之總損益為+110萬元、每張平均損益則為+407元。
開盤價
97
收盤價
97.2
當日範圍
96.8 - 99.6
成交張數
5,184
開盤價(昨)
98
收盤價(昨)
96.7
昨日範圍
96.1 - 98.3
成交張數(昨)
10,717
成交金額
5.07億
成交金額(昨)
10.39億
52週範圍
74.7 - 104.5
發行股數
19億
市值
1815億
現股當沖－歷史逐日資訊
開盤價
97
收盤價
97.2
成交張數
5,184
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(%) | ||||||
| 2025/10/31 | 96.7 | -1.3 | -1.33 | 10,717 | 103,913.33 | 2,691 | 25.11 | 26,050.82 | 25.07 | 26,160.38 | 25.18 | +109.56 | +407.13 | 0 | 0 |
| 2025/10/30 | 98 | -1 | -1.01 | 7,237 | 71,218.9 | 1,294 | 17.88 | 12,761.36 | 17.92 | 12,780.94 | 17.95 | +19.58 | +151.31 | 3 | 0.04 |
| 2025/10/29 | 99 | -0.6 | -0.6 | 7,129 | 70,845.88 | 1,717 | 24.08 | 17,098.75 | 24.14 | 17,113.29 | 24.16 | +14.54 | +84.68 | 1 | 0.01 |
| 2025/10/28 | 99.6 | -2.9 | -2.83 | 8,094 | 81,474.23 | 1,385 | 17.11 | 13,936.15 | 17.1 | 13,981.87 | 17.16 | +45.72 | +330.11 | 0 | 0 |
| 2025/10/27 | 102.5 | +1 | +0.99 | 14,484 | 150,284.95 | 3,808 | 26.29 | 39,398.3 | 26.22 | 39,699.6 | 26.42 | +301.3 | +791.23 | 14 | 0.1 |
| 2025/10/23 | 101.5 | -2 | -1.93 | 5,196 | 52,994.1 | 1,459 | 28.08 | 14,852.6 | 28.03 | 14,925.55 | 28.16 | +72.95 | +500 | 0 | 0 |
| 2025/10/22 | 103.5 | -1 | -0.96 | 5,722 | 59,513.75 | 1,743 | 30.46 | 18,086.9 | 30.39 | 18,171.65 | 30.53 | +84.75 | +486.23 | 0 | 0 |
| 2025/10/21 | 104.5 | +0.5 | +0.48 | 12,638 | 134,035.75 | 3,496 | 27.66 | 36,917.15 | 27.54 | 37,205.85 | 27.76 | +288.7 | +825.8 | 20 | 0.16 |
| 2025/10/20 | 104 | +4.8 | +4.84 | 8,220 | 85,330.05 | 1,936 | 23.55 | 20,003.25 | 23.44 | 20,134.95 | 23.6 | +131.7 | +680.27 | 0 | 0 |
| 2025/10/17 | 99.2 | -0.8 | -0.8 | 4,831 | 48,385.55 | 1,600 | 33.12 | 16,025.56 | 33.12 | 16,078.92 | 33.23 | +53.36 | +333.5 | 0 | 0 |
| 2025/10/16 | 100 | +2.2 | +2.25 | 3,752 | 37,561.13 | 1,068 | 28.46 | 10,680.63 | 28.44 | 10,701.86 | 28.49 | +21.23 | +198.78 | 2 | 0.05 |
| 2025/10/15 | 97.8 | +0.8 | +0.82 | 3,403 | 33,224.05 | 883 | 25.95 | 8,611.04 | 25.92 | 8,633.96 | 25.99 | +22.92 | +259.57 | 0 | 0 |
| 2025/10/14 | 97 | -2.5 | -2.51 | 6,036 | 59,705.83 | 1,843 | 30.53 | 18,251.51 | 30.57 | 18,392.99 | 30.81 | +141.48 | +767.66 | 0 | 0 |
| 2025/10/13 | 99.5 | -2.5 | -2.45 | 6,651 | 66,324.27 | 1,575 | 23.68 | 15,678.39 | 23.64 | 15,715.49 | 23.69 | +37.1 | +235.56 | 0 | 0 |
| 2025/10/09 | 102 | -1 | -0.97 | 8,379 | 86,743.1 | 2,289 | 27.32 | 23,728.35 | 27.35 | 23,782.6 | 27.42 | +54.25 | +237 | 0 | 0 |
| 2025/10/08 | 103 | +1 | +0.98 | 4,331 | 44,600.6 | 857 | 19.79 | 8,778.25 | 19.68 | 8,828.95 | 19.8 | +50.7 | +591.6 | 1 | 0.02 |
| 2025/10/07 | 102 | +0.5 | +0.49 | 4,600 | 47,207.2 | 783 | 17.02 | 8,027.15 | 17 | 8,047.95 | 17.05 | +20.8 | +265.64 | 3 | 0.07 |
| 2025/10/03 | 101.5 | +0.5 | +0.5 | 4,078 | 41,534.15 | 1,266 | 31.04 | 12,889 | 31.03 | 12,903.35 | 31.07 | +14.35 | +113.35 | 1 | 0.02 |
| 2025/10/02 | 101 | +1.5 | +1.51 | 7,822 | 78,826.06 | 2,709 | 34.63 | 27,143.84 | 34.44 | 27,365.12 | 34.72 | +221.28 | +816.83 | 0 | 0 |
| 2025/10/01 | 99.5 | -2.5 | -2.45 | 5,831 | 58,424.08 | 1,362 | 23.36 | 13,689.03 | 23.43 | 13,711.4 | 23.47 | +22.37 | +164.24 | 0 | 0 |
| 2025/09/30 | 102 | +1 | +0.99 | 6,888 | 69,938.35 | 2,501 | 36.31 | 25,347.1 | 36.24 | 25,512.1 | 36.48 | +165 | +659.74 | 2 | 0.03 |
| 2025/09/26 | 101 | -0.5 | -0.49 | 6,291 | 62,999.91 | 2,230 | 35.45 | 22,261.65 | 35.34 | 22,370.6 | 35.51 | +108.95 | +488.57 | 5 | 0.08 |
| 2025/09/25 | 101.5 | -2 | -1.93 | 5,317 | 54,010.45 | 1,199 | 22.55 | 12,189.35 | 22.57 | 12,218 | 22.62 | +28.65 | +238.95 | 0 | 0 |
| 2025/09/24 | 103.5 | -1 | -0.96 | 6,986 | 72,316 | 1,960 | 28.06 | 20,197.3 | 27.93 | 20,290.35 | 28.06 | +93.05 | +474.74 | 3 | 0.04 |
| 2025/09/23 | 104.5 | +2 | +1.95 | 12,989 | 135,242.45 | 3,509 | 27.02 | 36,406.85 | 26.92 | 36,523.45 | 27.01 | +116.6 | +332.29 | 5 | 0.04 |
| 2025/09/22 | 102.5 | +6.5 | +6.77 | 22,131 | 226,848.48 | 8,818 | 39.84 | 89,947.45 | 39.65 | 90,601.44 | 39.94 | +653.99 | +741.65 | 7 | 0.03 |
| 2025/09/19 | 96 | +1.6 | +1.69 | 8,965 | 85,631.64 | 1,438 | 16.04 | 13,724.59 | 16.03 | 13,741.33 | 16.05 | +16.74 | +116.41 | 8 | 0.09 |
| 2025/09/18 | 94.4 | +2.4 | +2.61 | 7,274 | 68,461.04 | 2,073 | 28.5 | 19,453.41 | 28.42 | 19,506.93 | 28.49 | +53.52 | +258.18 | 1 | 0.01 |
| 2025/09/17 | 92 | +0.3 | +0.33 | 5,701 | 52,697.39 | 1,327 | 23.28 | 12,272.15 | 23.29 | 12,270.9 | 23.29 | -1.25 | -9.42 | 3 | 0.05 |
| 2025/09/16 | 91.7 | +2.2 | +2.46 | 4,351 | 39,876.87 | 624 | 14.34 | 5,703.52 | 14.3 | 5,714.36 | 14.33 | +10.84 | +173.72 | 0 | 0 |
| 2025/09/15 | 89.5 | -1.2 | -1.32 | 4,073 | 36,632.19 | 813 | 19.96 | 7,311.87 | 19.96 | 7,318.66 | 19.98 | +6.79 | +83.52 | 0 | 0 |
| 2025/09/12 | 90.7 | +1.3 | +1.45 | 3,051 | 27,706 | 704 | 23.07 | 6,389.09 | 23.06 | 6,397.88 | 23.09 | +8.79 | +124.86 | 2 | 0.07 |
| 2025/09/11 | 89.4 | -1.2 | -1.32 | 4,482 | 40,654.35 | 1,083 | 24.16 | 9,818.12 | 24.15 | 9,821.3 | 24.16 | +3.18 | +29.36 | 0 | 0 |
| 2025/09/10 | 90.6 | -1.9 | -2.05 | 4,813 | 43,879.82 | 973 | 20.22 | 8,868.6 | 20.21 | 8,882.15 | 20.24 | +13.55 | +139.26 | 0 | 0 |
| 2025/09/09 | 92.5 | +0.6 | +0.65 | 3,098 | 28,754.65 | 408 | 13.17 | 3,781.14 | 13.15 | 3,788.79 | 13.18 | +7.65 | +187.5 | 0 | 0 |
| 2025/09/08 | 91.9 | +0.2 | +0.22 | 2,365 | 21,754.78 | 469 | 19.83 | 4,309.44 | 19.81 | 4,315.28 | 19.84 | +5.84 | +124.52 | 0 | 0 |
| 2025/09/05 | 91.7 | +0.2 | +0.22 | 1,966 | 18,078.27 | 503 | 25.58 | 4,621.7 | 25.56 | 4,634.33 | 25.63 | +12.63 | +251.09 | 1 | 0.05 |
| 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 |
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。
