5347
94
TWD+1.60 (1.73%)
2025.07.17收盤
世界－現股當沖
世界最新現股當沖狀況
整理世界最新(2025/07/16) 當沖狀況。整體成交張數為1,612張，佔整體市場成交張數的24.99%。當日現股當沖之總損益為-64.28萬元、每張平均損益則為-399元。
開盤價
93.2
收盤價
94
當日範圍
92.6 - 95.9
成交張數
9,483
開盤價(昨)
94.4
收盤價(昨)
92.4
昨日範圍
92.4 - 94.5
成交張數(昨)
6,451
成交金額
8.94億
成交金額(昨)
6.02億
52週範圍
74.7 - 126
發行股數
19億
市值
1756億
現股當沖－歷史逐日資訊
開盤價
93.2
收盤價
94
成交張數
9,483
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(%) | ||||||
| 2025/07/16 | 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 |
| 2025/04/29 | 91.1 | -1.2 | -1.3 | 3,210 | 29,273.36 | 1,181 | 36.79 | 10,767.3 | 36.78 | 10,773.79 | 36.8 | +6.49 | +54.95 | 0 | 0 |
| 2025/04/28 | 92.3 | +1.1 | +1.21 | 4,412 | 40,146.77 | 1,826 | 41.39 | 16,577.81 | 41.29 | 16,595.54 | 41.34 | +17.73 | +97.1 | 0 | 0 |
| 2025/04/25 | 91.2 | +0 | +0 | 4,061 | 37,335.71 | 1,531 | 37.7 | 14,077.44 | 37.71 | 14,069.98 | 37.69 | -7.46 | -48.73 | 1 | 0.02 |
| 2025/04/24 | 91.2 | -0.1 | -0.11 | 5,529 | 50,147.45 | 2,132 | 38.56 | 19,300.8 | 38.49 | 19,372.4 | 38.63 | +71.6 | +335.83 | 1 | 0.02 |
| 2025/04/23 | 91.3 | +2.9 | +3.28 | 5,277 | 47,739.94 | 1,438 | 27.25 | 12,970.68 | 27.17 | 13,028.68 | 27.29 | +58 | +403.34 | 1 | 0.02 |
| 2025/04/22 | 88.4 | -0.9 | -1.01 | 3,762 | 33,306.25 | 1,172 | 31.15 | 10,370.75 | 31.14 | 10,400.49 | 31.23 | +29.74 | +253.75 | 1 | 0.03 |
| 2025/04/21 | 89.3 | -1.4 | -1.54 | 3,610 | 32,268.53 | 681 | 18.86 | 6,092.91 | 18.88 | 6,097.61 | 18.9 | +4.7 | +69.02 | 0 | 0 |
| 2025/04/18 | 90.7 | +0.7 | +0.78 | 4,600 | 41,572.58 | 1,471 | 31.98 | 13,290.89 | 31.97 | 13,338.35 | 32.08 | +47.46 | +322.64 | 0 | 0 |
| 2025/04/17 | 90 | -1.8 | -1.96 | 3,958 | 35,713.07 | 1,446 | 36.53 | 13,063.91 | 36.58 | 13,071.56 | 36.6 | +7.65 | +52.9 | 0 | 0 |
| 2025/04/16 | 91.8 | -1.2 | -1.29 | 5,414 | 50,110.81 | 2,256 | 41.67 | 20,822.87 | 41.55 | 20,901.78 | 41.71 | +78.91 | +349.78 | 0 | 0 |
| 2025/04/15 | 93 | +0.9 | +0.98 | 4,319 | 40,267.72 | 1,258 | 29.13 | 11,688.21 | 29.03 | 11,732.75 | 29.14 | +44.54 | +354.05 | 4 | 0.09 |
| 2025/04/14 | 92.1 | +2.1 | +2.33 | 8,268 | 76,719.2 | 3,936 | 47.61 | 36,516.14 | 47.6 | 36,585.56 | 47.69 | +69.42 | +176.37 | 1 | 0.01 |
| 2025/04/11 | 90 | +7.9 | +9.62 | 14,158 | 122,958.22 | 4,834 | 34.14 | 41,540.95 | 33.78 | 41,825.69 | 34.02 | +284.74 | +589.04 | 3 | 0.02 |
| 2025/04/10 | 82.1 | +7.4 | +9.91 | 997 | 8,185.37 | 13 | 1.3 | 106.73 | 1.3 | 106.73 | 1.3 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 74.7 | -8.3 | -10 | 12,665 | 98,581.95 | 6,009 | 47.45 | 46,994.84 | 47.67 | 47,279.98 | 47.96 | +285.14 | +474.52 | 2 | 0.02 |
| 2025/04/08 | 83 | -4.3 | -4.93 | 14,831 | 123,440.28 | 7,172 | 48.36 | 59,755.22 | 48.41 | 60,010.58 | 48.62 | +255.36 | +356.05 | 0 | 0 |
| 2025/04/07 | 87.3 | -9.7 | -10 | 2,805 | 24,489.05 | 41 | 1.46 | 357.93 | 1.46 | 357.93 | 1.46 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 97 | -1.3 | -1.32 | 4,027 | 39,282.21 | 1,467 | 36.43 | 14,324.75 | 36.47 | 14,328.16 | 36.47 | +3.41 | +23.24 | 2 | 0.05 |
| 2025/04/01 | 98.3 | +5.2 | +5.59 | 11,673 | 113,587.02 | 3,332 | 28.54 | 32,257.68 | 28.4 | 32,401.08 | 28.53 | +143.4 | +430.37 | 2 | 0.02 |
| 2025/03/31 | 93.1 | -4.2 | -4.32 | 8,409 | 78,487.6 | 4,155 | 49.41 | 38,719.71 | 49.33 | 38,841.05 | 49.49 | +121.34 | +292.03 | 0 | 0 |
| 2025/03/28 | 97.3 | +0.6 | +0.62 | 5,375 | 52,058.89 | 1,609 | 29.94 | 15,542.64 | 29.86 | 15,620.23 | 30 | +77.59 | +482.22 | 15 | 0.28 |
| 2025/03/27 | 96.7 | -0.8 | -0.82 | 3,681 | 35,663.24 | 1,183 | 32.14 | 11,445.39 | 32.09 | 11,494.82 | 32.23 | +49.43 | +417.84 | 7 | 0.19 |
| 2025/03/26 | 97.5 | +0.5 | +0.52 | 2,498 | 24,258.87 | 703 | 28.15 | 6,820.02 | 28.11 | 6,846.2 | 28.22 | +26.18 | +372.4 | 0 | 0 |
| 2025/03/25 | 97 | +0.6 | +0.62 | 4,309 | 42,033.44 | 1,104 | 25.62 | 10,774.45 | 25.63 | 10,766.24 | 25.61 | -8.21 | -74.37 | 0 | 0 |
| 2025/03/24 | 96.4 | +1.2 | +1.26 | 5,803 | 56,690.38 | 2,056 | 35.43 | 20,188.38 | 35.61 | 20,052.69 | 35.37 | -135.69 | -659.97 | 0 | 0 |
| 2025/03/21 | 95.2 | -3.6 | -3.64 | 7,165 | 69,194.52 | 1,532 | 21.38 | 14,803 | 21.39 | 14,881.09 | 21.51 | +78.09 | +509.73 | 0 | 0 |
| 2025/03/20 | 98.8 | +3.8 | +4 | 8,475 | 83,666.68 | 2,144 | 25.3 | 21,062.83 | 25.17 | 21,159.22 | 25.29 | +96.39 | +449.58 | 7 | 0.08 |
| 2025/03/19 | 95 | +0 | +0 | 6,567 | 62,396.61 | 1,970 | 30 | 18,699.02 | 29.97 | 18,737.16 | 30.03 | +38.14 | +193.6 | 0 | 0 |
| 2025/03/18 | 95 | -1.6 | -1.66 | 6,368 | 61,387.12 | 2,604 | 40.89 | 25,062.55 | 40.83 | 25,168.57 | 41 | +106.02 | +407.14 | 1 | 0.02 |
| 2025/03/17 | 96.6 | +0.6 | +0.62 | 3,870 | 37,611.01 | 1,161 | 30 | 11,300.62 | 30.05 | 11,293.1 | 30.03 | -7.52 | -64.77 | 1 | 0.03 |
| 2025/03/14 | 96 | -2.3 | -2.34 | 8,268 | 80,188.4 | 3,681 | 44.52 | 35,699.56 | 44.52 | 35,779.14 | 44.62 | +79.58 | +216.19 | 8 | 0.1 |
| 2025/03/13 | 98.3 | -1.7 | -1.7 | 5,303 | 52,638.44 | 2,272 | 42.84 | 22,593.06 | 42.92 | 22,578.03 | 42.89 | -15.03 | -66.15 | 1 | 0.02 |
| 2025/03/12 | 100 | +1.7 | +1.73 | 6,145 | 61,512.96 | 2,401 | 39.08 | 24,039.48 | 39.08 | 24,079.37 | 39.15 | +39.89 | +166.14 | 0 | 0 |
| 2025/03/11 | 98.3 | -4.2 | -4.1 | 11,792 | 118,052.79 | 6,701 | 56.83 | 67,035.81 | 56.78 | 67,176.33 | 56.9 | +140.52 | +209.7 | 2 | 0.02 |
| 2025/03/10 | 102.5 | +2.5 | +2.5 | 8,544 | 87,916.76 | 2,899 | 33.93 | 29,703.25 | 33.79 | 29,836.45 | 33.94 | +133.2 | +459.47 | 0 | 0 |
| 2025/03/07 | 100 | -1 | -0.99 | 3,467 | 34,847.15 | 974 | 28.09 | 9,796.2 | 28.11 | 9,800 | 28.12 | +3.8 | +39.01 | 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。
