5876
46.85
TWD+1.85 (4.11%)
2025.04.10收盤
上海商銀－現股當沖
上海商銀最新現股當沖狀況
整理上海商銀最新(2025/04/10) 當沖狀況。整體成交張數為5,305張，佔整體市場成交張數的28.28%。當日現股當沖之總損益為+160萬元、每張平均損益則為+301元。
開盤價
48.1
收盤價
46.85
當日範圍
45 - 48.1
成交張數
18,760
開盤價(昨)
44
收盤價(昨)
45
昨日範圍
44 - 46.2
成交張數(昨)
22,065
成交金額
8.77億
成交金額(昨)
10.04億
52週範圍
37.2 - 47.8
發行股數
49億
市值
2278億
現股當沖－歷史逐日資訊
開盤價
48.1
收盤價
46.85
成交張數
18,760
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(%) | ||||||
| 2025/04/10 | 46.85 | +1.85 | +4.11 | 18,760 | 87,697.83 | 5,305 | 28.28 | 24,654.15 | 28.11 | 24,813.78 | 28.29 | +159.63 | +300.91 | 0 | 0 |
| 2025/04/09 | 45 | -0.35 | -0.77 | 22,065 | 100,398.21 | 7,234 | 32.79 | 32,905.46 | 32.77 | 32,948.92 | 32.82 | +43.47 | +60.08 | 0 | 0 |
| 2025/04/08 | 45.35 | +4.1 | +9.94 | 23,943 | 106,072.71 | 7,190 | 30.03 | 31,690.03 | 29.88 | 31,928.99 | 30.1 | +238.97 | +332.36 | 0 | 0 |
| 2025/04/07 | 41.25 | -4.55 | -9.93 | 4,103 | 16,937.21 | 529 | 12.89 | 2,186.3 | 12.91 | 2,185.91 | 12.91 | -0.38 | -7.18 | 0 | 0 |
| 2025/04/02 | 45.8 | +0.45 | +0.99 | 7,280 | 33,235.12 | 1,349 | 18.53 | 6,150.53 | 18.51 | 6,162.78 | 18.54 | +12.25 | +90.81 | 0 | 0 |
| 2025/04/01 | 45.35 | +0.35 | +0.78 | 8,507 | 38,725.01 | 2,178 | 25.6 | 9,896.89 | 25.56 | 9,909.69 | 25.59 | +12.8 | +58.79 | 0 | 0 |
| 2025/03/31 | 45 | -0.35 | -0.77 | 12,628 | 57,062.48 | 3,680 | 29.14 | 16,610.56 | 29.11 | 16,631.03 | 29.15 | +20.47 | +55.62 | 0 | 0 |
| 2025/03/28 | 45.35 | -0.1 | -0.22 | 7,521 | 34,020.41 | 1,845 | 24.53 | 8,338.06 | 24.51 | 8,353.01 | 24.55 | +14.96 | +81.06 | 0 | 0 |
| 2025/03/27 | 45.45 | +0.4 | +0.89 | 10,672 | 48,147.45 | 2,864 | 26.84 | 12,874.73 | 26.74 | 12,954.86 | 26.91 | +80.13 | +279.78 | 0 | 0 |
| 2025/03/26 | 45.05 | +0.1 | +0.22 | 6,257 | 28,113.27 | 1,434 | 22.92 | 6,431.69 | 22.88 | 6,450.19 | 22.94 | +18.51 | +129.08 | 0 | 0 |
| 2025/03/25 | 44.95 | -0.2 | -0.44 | 7,105 | 31,826.38 | 1,769 | 24.9 | 7,917.65 | 24.88 | 7,930.05 | 24.92 | +12.4 | +70.1 | 0 | 0 |
| 2025/03/24 | 45.15 | +0.2 | +0.44 | 6,221 | 27,936.38 | 1,078 | 17.33 | 4,828.77 | 17.28 | 4,854.84 | 17.38 | +26.07 | +241.79 | 0 | 0 |
| 2025/03/21 | 44.95 | +0.4 | +0.9 | 11,753 | 52,713.05 | 2,821 | 24 | 12,617.67 | 23.94 | 12,662.11 | 24.02 | +44.45 | +157.57 | 0 | 0 |
| 2025/03/20 | 44.55 | +0 | +0 | 4,919 | 21,893.42 | 1,249 | 25.39 | 5,551.59 | 25.36 | 5,565.49 | 25.42 | +13.9 | +111.33 | 0 | 0 |
| 2025/03/19 | 44.55 | +0 | +0 | 5,148 | 22,867.44 | 1,179 | 22.9 | 5,227.26 | 22.86 | 5,242.75 | 22.93 | +15.49 | +131.42 | 0 | 0 |
| 2025/03/18 | 44.55 | +0.4 | +0.91 | 5,098 | 22,635.81 | 1,495 | 29.33 | 6,633.5 | 29.31 | 6,645.94 | 29.36 | +12.44 | +83.18 | 0 | 0 |
| 2025/03/17 | 44.15 | -0.3 | -0.67 | 5,534 | 24,522.96 | 1,580 | 28.55 | 6,992.35 | 28.51 | 7,005.25 | 28.57 | +12.89 | +81.61 | 0 | 0 |
| 2025/03/14 | 44.45 | +0.8 | +1.83 | 7,665 | 33,948.88 | 903 | 11.78 | 3,977.11 | 11.71 | 4,000.18 | 11.78 | +23.07 | +255.54 | 0 | 0 |
| 2025/03/13 | 43.65 | -0.1 | -0.23 | 4,999 | 21,861.08 | 1,393 | 27.87 | 6,073.86 | 27.78 | 6,100.65 | 27.91 | +26.8 | +192.35 | 0 | 0 |
| 2025/03/12 | 43.75 | +0.15 | +0.34 | 5,233 | 22,829.71 | 1,638 | 31.3 | 7,133.03 | 31.24 | 7,160.41 | 31.36 | +27.38 | +167.16 | 0 | 0 |
| 2025/03/11 | 43.6 | -0.2 | -0.46 | 10,292 | 44,723.23 | 4,828 | 46.91 | 20,895.87 | 46.72 | 21,019.92 | 47 | +124.06 | +256.96 | 0 | 0 |
| 2025/03/10 | 43.8 | -0.05 | -0.11 | 6,658 | 29,132.52 | 1,533 | 23.02 | 6,689.15 | 22.96 | 6,723.69 | 23.08 | +34.53 | +225.28 | 0 | 0 |
| 2025/03/07 | 43.85 | -0.05 | -0.11 | 3,557 | 15,593.61 | 922 | 25.92 | 4,033.18 | 25.86 | 4,040.37 | 25.91 | +7.19 | +77.98 | 0 | 0 |
| 2025/03/06 | 43.9 | +0.2 | +0.46 | 5,568 | 24,373.55 | 1,780 | 31.97 | 7,740.54 | 31.76 | 7,817.98 | 32.08 | +77.44 | +435.08 | 0 | 0 |
| 2025/03/05 | 43.7 | +0.6 | +1.39 | 3,250 | 14,179.77 | 805 | 24.77 | 3,504.01 | 24.71 | 3,512.14 | 24.77 | +8.13 | +101.06 | 0 | 0 |
| 2025/03/04 | 43.1 | -1.2 | -2.71 | 9,457 | 41,097.9 | 2,366 | 25.02 | 10,273.8 | 25 | 10,336.41 | 25.15 | +62.6 | +264.6 | 0 | 0 |
| 2025/03/03 | 44.3 | +0.3 | +0.68 | 5,814 | 25,713.4 | 964 | 16.58 | 4,256.81 | 16.55 | 4,264.73 | 16.59 | +7.92 | +82.16 | 0 | 0 |
| 2025/02/27 | 44 | -0.15 | -0.34 | 6,142 | 27,054.12 | 1,069 | 17.4 | 4,706.03 | 17.39 | 4,716.86 | 17.43 | +10.82 | +101.26 | 0 | 0 |
| 2025/02/26 | 44.15 | +0.35 | +0.8 | 5,842 | 25,831.81 | 1,268 | 21.7 | 5,595.77 | 21.66 | 5,607.68 | 21.71 | +11.91 | +93.93 | 0 | 0 |
| 2025/02/25 | 43.8 | -0.35 | -0.79 | 3,396 | 14,927.27 | 764 | 22.5 | 3,359.26 | 22.5 | 3,363.05 | 22.53 | +3.79 | +49.54 | 0 | 0 |
| 2025/02/24 | 44.15 | -0.3 | -0.67 | 3,883 | 17,213.91 | 854 | 21.99 | 3,783.51 | 21.98 | 3,791.93 | 22.03 | +8.41 | +98.54 | 0 | 0 |
| 2025/02/21 | 44.45 | +0 | +0 | 3,522 | 15,661.65 | 644 | 18.29 | 2,863.55 | 18.28 | 2,862.87 | 18.28 | -0.68 | -10.48 | 0 | 0 |
| 2025/02/20 | 44.45 | +0.1 | +0.23 | 3,429 | 15,230.4 | 764 | 22.28 | 3,388.98 | 22.25 | 3,393.4 | 22.28 | +4.42 | +57.85 | 0 | 0 |
| 2025/02/19 | 44.35 | +0 | +0 | 3,301 | 14,601.15 | 544 | 16.48 | 2,402.81 | 16.46 | 2,410.36 | 16.51 | +7.55 | +138.88 | 0 | 0 |
| 2025/02/18 | 44.35 | +0.2 | +0.45 | 5,657 | 25,016.75 | 1,157 | 20.45 | 5,100.35 | 20.39 | 5,119.15 | 20.46 | +18.8 | +162.49 | 0 | 0 |
| 2025/02/17 | 44.15 | +0.3 | +0.68 | 3,935 | 17,382.04 | 788 | 20.03 | 3,479.43 | 20.02 | 3,480.8 | 20.03 | +1.37 | +17.39 | 0 | 0 |
| 2025/02/14 | 43.85 | -0.1 | -0.23 | 1,827 | 8,013.42 | 291 | 15.93 | 1,276.27 | 15.93 | 1,277.62 | 15.94 | +1.36 | +46.74 | 0 | 0 |
| 2025/02/13 | 43.95 | -0.2 | -0.45 | 4,619 | 20,348.29 | 446 | 9.66 | 1,962.39 | 9.64 | 1,966.65 | 9.66 | +4.26 | +95.63 | 0 | 0 |
| 2025/02/12 | 44.15 | +0.15 | +0.34 | 3,955 | 17,460.26 | 720 | 18.21 | 3,177.03 | 18.2 | 3,178.39 | 18.2 | +1.36 | +18.89 | 0 | 0 |
| 2025/02/11 | 44 | +0.45 | +1.03 | 4,873 | 21,455.9 | 703 | 14.43 | 3,095.55 | 14.43 | 3,095.45 | 14.43 | -0.1 | -1.49 | 0 | 0 |
| 2025/02/10 | 43.55 | +0.5 | +1.16 | 5,810 | 25,284.16 | 1,445 | 24.87 | 6,269.52 | 24.8 | 6,297.58 | 24.91 | +28.05 | +194.15 | 0 | 0 |
| 2025/02/07 | 43.05 | -0.8 | -1.82 | 4,832 | 20,894.76 | 855 | 17.69 | 3,695.65 | 17.69 | 3,701.15 | 17.71 | +5.5 | +64.33 | 1 | 0.02 |
| 2025/02/06 | 43.85 | -0.1 | -0.23 | 4,598 | 20,192.33 | 827 | 17.98 | 3,628.01 | 17.97 | 3,633.22 | 17.99 | +5.2 | +62.88 | 0 | 0 |
| 2025/02/05 | 43.95 | -0.35 | -0.79 | 5,914 | 26,105.18 | 1,277 | 21.59 | 5,630.47 | 21.57 | 5,642.6 | 21.61 | +12.13 | +95.03 | 0 | 0 |
| 2025/02/04 | 44.3 | +0.3 | +0.68 | 13,124 | 58,037.95 | 4,317 | 32.89 | 19,061.13 | 32.84 | 19,086.9 | 32.89 | +25.77 | +59.71 | 0 | 0 |
| 2025/02/03 | 44 | +1.7 | +4.02 | 18,407 | 80,372.38 | 5,287 | 28.72 | 22,951.12 | 28.56 | 23,101.49 | 28.74 | +150.37 | +284.41 | 1 | 0.01 |
| 2025/01/22 | 42.3 | -0.35 | -0.82 | 4,360 | 18,487.24 | 1,031 | 23.65 | 4,370.02 | 23.64 | 4,373.5 | 23.66 | +3.48 | +33.75 | 0 | 0 |
| 2025/01/21 | 42.65 | +1.1 | +2.65 | 7,556 | 32,124.05 | 1,200 | 15.88 | 5,083.03 | 15.82 | 5,108.95 | 15.9 | +25.92 | +216 | 1 | 0.01 |
| 2025/01/20 | 41.55 | -0.05 | -0.12 | 3,070 | 12,779.17 | 726 | 23.65 | 3,018.57 | 23.62 | 3,025.04 | 23.67 | +6.47 | +89.12 | 0 | 0 |
| 2025/01/17 | 41.6 | -0.55 | -1.3 | 14,270 | 59,560.24 | 2,646 | 18.54 | 10,994.4 | 18.46 | 11,064.25 | 18.58 | +69.86 | +264 | 2 | 0.01 |
| 2025/01/16 | 42.15 | +0.2 | +0.48 | 9,801 | 41,536.62 | 1,418 | 14.47 | 5,998.03 | 14.44 | 6,005.31 | 14.46 | +7.28 | +51.3 | 0 | 0 |
| 2025/01/15 | 41.95 | +0.35 | +0.84 | 8,910 | 37,324.99 | 1,054 | 11.83 | 4,406.07 | 11.8 | 4,417.1 | 11.83 | +11.04 | +104.7 | 0 | 0 |
| 2025/01/14 | 41.6 | +0.7 | +1.71 | 9,065 | 37,520.6 | 1,071 | 11.81 | 4,416.4 | 11.77 | 4,434.82 | 11.82 | +18.43 | +172.04 | 0 | 0 |
| 2025/01/13 | 40.9 | +0.15 | +0.37 | 10,009 | 40,982.29 | 2,645 | 26.43 | 10,817.62 | 26.4 | 10,829.73 | 26.43 | +12.11 | +45.77 | 0 | 0 |
| 2025/01/10 | 40.75 | -0.05 | -0.12 | 7,338 | 29,983.06 | 1,223 | 16.67 | 4,981.85 | 16.62 | 5,001.74 | 16.68 | +19.89 | +162.67 | 10 | 0.14 |
| 2025/01/09 | 40.8 | +0.1 | +0.25 | 7,637 | 31,270.36 | 1,153 | 15.1 | 4,704.02 | 15.04 | 4,726.41 | 15.11 | +22.39 | +194.19 | 1 | 0.01 |
| 2025/01/08 | 40.7 | +0.2 | +0.49 | 5,108 | 20,747.86 | 925 | 18.11 | 3,749.7 | 18.07 | 3,764.55 | 18.14 | +14.86 | +160.59 | 0 | 0 |
| 2025/01/07 | 40.5 | -0.2 | -0.49 | 7,415 | 30,298.2 | 1,095 | 14.77 | 4,456.55 | 14.71 | 4,485.39 | 14.8 | +28.84 | +263.38 | 0 | 0 |
| 2025/01/06 | 40.7 | +0.6 | +1.5 | 7,182 | 29,305.84 | 320 | 4.46 | 1,302.77 | 4.45 | 1,307.44 | 4.46 | +4.68 | +146.25 | 0 | 0 |
| 2025/01/03 | 40.1 | -0.1 | -0.25 | 6,187 | 24,905.79 | 852 | 13.77 | 3,428.78 | 13.77 | 3,431.95 | 13.78 | +3.18 | +37.32 | 0 | 0 |
| 2025/01/02 | 40.2 | +0.6 | +1.52 | 7,017 | 28,067.76 | 1,001 | 14.27 | 3,979.69 | 14.18 | 4,005.72 | 14.27 | +26.02 | +259.99 | 0 | 0 |
| 2024/12/31 | 39.6 | -0.2 | -0.5 | 7,412 | 29,378.17 | 1,046 | 14.11 | 4,143.2 | 14.1 | 4,150.16 | 14.13 | +6.96 | +66.54 | 0 | 0 |
| 2024/12/30 | 39.8 | -0.85 | -2.09 | 9,045 | 36,206.38 | 1,464 | 16.18 | 5,866.69 | 16.2 | 5,853.81 | 16.17 | -12.88 | -88.01 | 0 | 0 |
| 2024/12/27 | 40.65 | -0.15 | -0.37 | 12,356 | 49,868.55 | 3,968 | 32.12 | 15,952.05 | 31.99 | 16,080.68 | 32.25 | +128.63 | +324.18 | 1 | 0.01 |
| 2024/12/26 | 40.8 | -0.15 | -0.37 | 26,118 | 107,275.1 | 4,763 | 18.24 | 19,583.74 | 18.26 | 19,649.46 | 18.32 | +65.72 | +137.98 | 0 | 0 |
| 2024/12/25 | 40.95 | +0.6 | +1.49 | 40,527 | 164,948.69 | 10,108 | 24.94 | 40,770.55 | 24.72 | 41,224.58 | 24.99 | +454.04 | +449.18 | 1 | 0 |
| 2024/12/24 | 40.35 | -1.15 | -2.77 | 38,064 | 155,158.38 | 9,525 | 25.02 | 38,768.76 | 24.99 | 38,860.68 | 25.05 | +91.92 | +96.5 | 4 | 0.01 |
| 2024/12/23 | 41.5 | +1.35 | +3.36 | 54,010 | 220,927.52 | 10,425 | 19.3 | 41,838.32 | 18.94 | 42,606.31 | 19.29 | +767.99 | +736.68 | 3 | 0.01 |
| 2024/12/20 | 40.15 | +0.5 | +1.26 | 66,005 | 266,868.9 | 13,633 | 20.65 | 55,011.22 | 20.61 | 55,101.14 | 20.65 | +89.91 | +65.95 | 6 | 0.01 |
| 2024/12/19 | 39.65 | -0.5 | -1.25 | 18,294 | 72,823.24 | 3,461 | 18.92 | 13,772.8 | 18.91 | 13,831.49 | 18.99 | +58.7 | +169.59 | 0 | 0 |
| 2024/12/18 | 40.15 | +0 | +0 | 16,678 | 67,225.2 | 4,233 | 25.38 | 17,013.67 | 25.31 | 17,087.56 | 25.42 | +73.89 | +174.55 | 0 | 0 |
| 2024/12/17 | 40.15 | -0.8 | -1.95 | 15,307 | 61,691.38 | 2,554 | 16.69 | 10,291.17 | 16.68 | 10,326.69 | 16.74 | +35.53 | +139.12 | 0 | 0 |
| 2024/12/16 | 40.95 | +0.05 | +0.12 | 10,734 | 43,986.36 | 1,405 | 13.09 | 5,747.94 | 13.07 | 5,755.69 | 13.09 | +7.75 | +55.12 | 0 | 0 |
| 2024/12/13 | 40.9 | +0.55 | +1.36 | 10,421 | 42,503.09 | 1,646 | 15.8 | 6,705.56 | 15.78 | 6,713.93 | 15.8 | +8.37 | +50.82 | 0 | 0 |
| 2024/12/12 | 40.35 | +0.25 | +0.62 | 10,475 | 42,486.62 | 976 | 9.32 | 3,944.13 | 9.28 | 3,956.34 | 9.31 | +12.21 | +125.05 | 0 | 0 |
| 2024/12/11 | 40.1 | -0.25 | -0.62 | 7,145 | 28,839.65 | 1,499 | 20.98 | 6,043.28 | 20.95 | 6,053.9 | 20.99 | +10.61 | +70.78 | 0 | 0 |
| 2024/12/10 | 40.35 | +0.2 | +0.5 | 10,786 | 43,504.93 | 1,488 | 13.8 | 5,988.56 | 13.77 | 6,004.67 | 13.8 | +16.11 | +108.27 | 0 | 0 |
| 2024/12/09 | 40.15 | +0.25 | +0.63 | 18,279 | 73,762.81 | 5,115 | 27.98 | 20,578.33 | 27.9 | 20,622.57 | 27.96 | +44.24 | +86.49 | 0 | 0 |
| 2024/12/06 | 39.9 | +0.6 | +1.53 | 11,939 | 47,375.99 | 1,848 | 15.48 | 7,307.85 | 15.43 | 7,345.34 | 15.5 | +37.49 | +202.87 | 0 | 0 |
| 2024/12/05 | 39.3 | -0.3 | -0.76 | 5,762 | 22,708.04 | 938 | 16.28 | 3,700.55 | 16.3 | 3,695.42 | 16.27 | -5.13 | -54.69 | 0 | 0 |
| 2024/12/04 | 39.6 | +0.05 | +0.13 | 11,002 | 43,407.59 | 1,593 | 14.48 | 6,257.41 | 14.42 | 6,282.19 | 14.47 | +24.77 | +155.52 | 0 | 0 |
| 2024/12/03 | 39.55 | +0.85 | +2.2 | 8,938 | 35,145.23 | 1,836 | 20.54 | 7,187.02 | 20.45 | 7,244.34 | 20.61 | +57.31 | +312.17 | 0 | 0 |
| 2024/12/02 | 38.7 | -0.55 | -1.4 | 10,285 | 40,241.7 | 1,820 | 17.7 | 7,109.44 | 17.67 | 7,121.2 | 17.7 | +11.77 | +64.64 | 0 | 0 |
| 2024/11/29 | 39.25 | -0.35 | -0.88 | 18,105 | 71,270.66 | 938 | 5.18 | 3,700.55 | 5.19 | 3,695.42 | 5.19 | -5.13 | -54.69 | 0 | 0 |
| 2024/11/28 | 39.6 | +1 | +2.59 | 24,327 | 95,847.37 | 7,375 | 30.32 | 28,979.22 | 30.23 | 29,086.61 | 30.35 | +107.39 | +145.61 | 0 | 0 |
| 2024/11/27 | 38.6 | +1.2 | +3.21 | 21,933 | 84,618.17 | 7,815 | 35.63 | 30,015.12 | 35.47 | 30,186.45 | 35.67 | +171.34 | +219.24 | 0 | 0 |
| 2024/11/26 | 37.4 | +0.2 | +0.54 | 17,368 | 64,811.24 | 4,102 | 23.62 | 15,282.72 | 23.58 | 15,368.31 | 23.71 | +85.59 | +208.67 | 0 | 0 |
| 2024/11/25 | 37.2 | -0.65 | -1.72 | 28,223 | 105,837.41 | 5,655 | 20.04 | 21,157.91 | 19.99 | 21,348.05 | 20.17 | +190.14 | +336.23 | 0 | 0 |
| 2024/11/22 | 37.85 | -0.5 | -1.3 | 21,142 | 80,593.46 | 3,902 | 18.46 | 14,815.38 | 18.38 | 14,926.33 | 18.52 | +110.94 | +284.33 | 0 | 0 |
| 2024/11/21 | 38.35 | -0.6 | -1.54 | 19,644 | 75,899.46 | 4,494 | 22.88 | 17,293.19 | 22.78 | 17,409.76 | 22.94 | +116.58 | +259.4 | 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。
