5876
43.85
TWD-0.45 (-1.02%)
2025.08.05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(2025/08/04) 當沖狀況。整體成交張數為522張，佔整體市場成交張數的19.31%。當日現股當沖之總損益為+17萬元、每張平均損益則為+326元。
開盤價
44.25
收盤價
43.85
當日範圍
43.75 - 44.45
成交張數
2,596
開盤價(昨)
43.15
收盤價(昨)
44.3
昨日範圍
43.1 - 44.35
成交張數(昨)
2,703
成交金額
1.14億
成交金額(昨)
1.19億
52週範圍
37.2 - 47.8
發行股數
49億
市值
2132億
現股當沖－歷史逐日資訊
開盤價
44.25
收盤價
43.85
成交張數
2,596
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(%) | ||||||
| 2025/08/05 | 43.85 | -0.45 | -1.02 | 2,596 | 11,432.34 | 633 | 24.38 | 2,784.31 | 24.35 | 2,792.67 | 24.43 | +8.36 | +132.07 | 0 | 0 |
| 2025/08/04 | 44.3 | +0.8 | +1.84 | 2,703 | 11,920.24 | 522 | 19.31 | 2,288.43 | 19.2 | 2,305.43 | 19.34 | +17 | +325.67 | 0 | 0 |
| 2025/08/01 | 43.5 | +0.5 | +1.16 | 2,610 | 11,321.49 | 585 | 22.41 | 2,528.61 | 22.33 | 2,543.95 | 22.47 | +15.34 | +262.22 | 0 | 0 |
| 2025/07/31 | 43 | -0.7 | -1.6 | 3,916 | 16,859.4 | 1,249 | 31.89 | 5,376.52 | 31.89 | 5,383.39 | 31.93 | +6.87 | +55 | 0 | 0 |
| 2025/07/30 | 43.7 | +0.2 | +0.46 | 2,679 | 11,696.34 | 626 | 23.37 | 2,732.73 | 23.36 | 2,733.11 | 23.37 | +0.38 | +5.99 | 0 | 0 |
| 2025/07/29 | 43.5 | +0 | +0 | 2,062 | 8,990.14 | 523 | 25.36 | 2,277.96 | 25.34 | 2,283.68 | 25.4 | +5.72 | +109.37 | 0 | 0 |
| 2025/07/28 | 43.5 | -0.75 | -1.69 | 3,684 | 16,099.57 | 744 | 20.2 | 3,250.61 | 20.19 | 3,265.94 | 20.29 | +15.34 | +206.12 | 0 | 0 |
| 2025/07/25 | 44.25 | +0.3 | +0.68 | 1,620 | 7,143.39 | 439 | 27.1 | 1,934.88 | 27.09 | 1,938.19 | 27.13 | +3.32 | +75.63 | 0 | 0 |
| 2025/07/24 | 43.95 | -0.5 | -1.12 | 1,924 | 8,470.75 | 222 | 11.54 | 977.89 | 11.54 | 978.67 | 11.55 | +0.78 | +35.14 | 0 | 0 |
| 2025/07/23 | 44.45 | +0.15 | +0.34 | 2,703 | 11,998.53 | 624 | 23.08 | 2,765.41 | 23.05 | 2,772.82 | 23.11 | +7.41 | +118.75 | 0 | 0 |
| 2025/07/22 | 44.3 | +0.1 | +0.23 | 4,041 | 17,869.64 | 724 | 17.92 | 3,199.76 | 17.91 | 3,205.03 | 17.94 | +5.28 | +72.86 | 0 | 0 |
| 2025/07/21 | 44.2 | -0.7 | -1.56 | 3,727 | 16,576.42 | 655 | 17.57 | 2,912.08 | 17.57 | 2,925.78 | 17.65 | +13.7 | +209.08 | 0 | 0 |
| 2025/07/18 | 44.9 | +0.3 | +0.67 | 3,199 | 14,370.7 | 602 | 18.82 | 2,702.66 | 18.81 | 2,705.57 | 18.83 | +2.91 | +48.34 | 0 | 0 |
| 2025/07/17 | 44.6 | -0.5 | -1.11 | 3,843 | 17,220.58 | 554 | 14.42 | 2,480.27 | 14.4 | 2,493.32 | 14.48 | +13.05 | +235.65 | 0 | 0 |
| 2025/07/16 | 45.1 | -0.05 | -0.11 | 3,698 | 16,626.44 | 735 | 19.88 | 3,303.2 | 19.87 | 3,308.7 | 19.9 | +5.5 | +74.83 | 0 | 0 |
| 2025/07/15 | 45.15 | -0.65 | -1.42 | 5,086 | 22,970.74 | 1,774 | 34.88 | 8,016.44 | 34.9 | 8,028.69 | 34.95 | +12.24 | +69 | 0 | 0 |
| 2025/07/14 | 45.8 | -0.1 | -0.22 | 2,853 | 13,040.46 | 697 | 24.43 | 3,185.03 | 24.42 | 3,187.89 | 24.45 | +2.87 | +41.1 | 0 | 0 |
| 2025/07/11 | 45.9 | +0 | +0 | 3,529 | 16,216.35 | 891 | 25.25 | 4,096.55 | 25.26 | 4,104.36 | 25.31 | +7.82 | +87.77 | 0 | 0 |
| 2025/07/10 | 45.9 | -0.05 | -0.11 | 3,893 | 17,904.16 | 1,026 | 26.36 | 4,714.96 | 26.33 | 4,719.9 | 26.36 | +4.95 | +48.2 | 0 | 0 |
| 2025/07/09 | 45.95 | -0.4 | -0.86 | 3,036 | 13,984.97 | 747 | 24.6 | 3,435.7 | 24.57 | 3,446.3 | 24.64 | +10.61 | +141.97 | 0 | 0 |
| 2025/07/08 | 46.35 | -0.1 | -0.22 | 3,638 | 16,900.52 | 1,179 | 32.41 | 5,458.84 | 32.3 | 5,488.95 | 32.48 | +30.11 | +255.43 | 0 | 0 |
| 2025/07/07 | 46.45 | +0.2 | +0.43 | 4,830 | 22,430.98 | 1,123 | 23.25 | 5,209.48 | 23.22 | 5,217.29 | 23.26 | +7.8 | +69.5 | 0 | 0 |
| 2025/07/04 | 46.25 | -0.7 | -1.49 | 4,281 | 19,848.78 | 977 | 22.82 | 4,534.31 | 22.84 | 4,537.4 | 22.86 | +3.1 | +31.68 | 0 | 0 |
| 2025/07/03 | 46.95 | +0.25 | +0.54 | 6,304 | 29,504.71 | 2,109 | 33.45 | 9,858.38 | 33.41 | 9,873.74 | 33.46 | +15.37 | +72.85 | 0 | 0 |
| 2025/07/02 | 46.7 | +0.55 | +1.19 | 5,253 | 24,398.22 | 1,080 | 20.56 | 4,997.39 | 20.48 | 5,023.03 | 20.59 | +25.65 | +237.5 | 1 | 0.02 |
| 2025/07/01 | 46.15 | -0.25 | +3.48 | 11,667 | 53,521.61 | 2,966 | 25.42 | 13,586.73 | 25.39 | 13,639.09 | 25.48 | +52.37 | +176.55 | 1 | 0.01 |
| 2025/06/30 | 46.4 | -0.55 | -1.17 | 14,375 | 67,153 | 2,921 | 20.32 | 13,673.43 | 20.36 | 13,689.18 | 20.39 | +15.76 | +53.94 | 0 | 0 |
| 2025/06/27 | 46.95 | -0.55 | -1.16 | 11,051 | 51,928.85 | 3,299 | 29.85 | 15,501.37 | 29.85 | 15,516.97 | 29.88 | +15.6 | +47.27 | 0 | 0 |
| 2025/06/26 | 47.5 | +0.6 | +1.28 | 15,402 | 72,920.94 | 3,165 | 20.55 | 14,955.13 | 20.51 | 14,988.4 | 20.55 | +33.27 | +105.12 | 0 | 0 |
| 2025/06/25 | 46.9 | -0.6 | -1.26 | 12,381 | 58,043.64 | 1,966 | 15.88 | 9,205.95 | 15.86 | 9,234.6 | 15.91 | +28.64 | +145.7 | 0 | 0 |
| 2025/06/24 | 47.5 | +0.5 | +1.06 | 13,856 | 65,510.04 | 3,146 | 22.71 | 14,841.62 | 22.66 | 14,887.4 | 22.73 | +45.77 | +145.5 | 0 | 0 |
| 2025/06/23 | 47 | -0.2 | -0.42 | 9,871 | 46,168.79 | 2,419 | 24.51 | 11,279.19 | 24.43 | 11,327.27 | 24.53 | +48.08 | +198.76 | 0 | 0 |
| 2025/06/20 | 47.2 | +0.65 | +1.4 | 13,811 | 64,873.52 | 3,281 | 23.76 | 15,308.7 | 23.6 | 15,431.42 | 23.79 | +122.72 | +374.02 | 0 | 0 |
| 2025/06/19 | 46.55 | -0.15 | -0.32 | 9,500 | 44,173.73 | 2,332 | 24.55 | 10,825.04 | 24.51 | 10,838.94 | 24.54 | +13.9 | +59.63 | 0 | 0 |
| 2025/06/18 | 46.7 | -0.3 | -0.64 | 12,869 | 59,768.74 | 4,453 | 34.6 | 20,623.8 | 34.51 | 20,704.72 | 34.64 | +80.92 | +181.72 | 0 | 0 |
| 2025/06/17 | 47 | +0.05 | +0.11 | 10,000 | 46,828.65 | 1,613 | 16.13 | 7,529.15 | 16.08 | 7,562.75 | 16.15 | +33.6 | +208.31 | 0 | 0 |
| 2025/06/16 | 46.95 | +0.3 | +0.64 | 5,543 | 26,017.63 | 792 | 14.29 | 3,706.82 | 14.25 | 3,716.75 | 14.29 | +9.94 | +125.44 | 0 | 0 |
| 2025/06/13 | 46.65 | +0.35 | +0.76 | 7,662 | 35,540.01 | 3,160 | 41.24 | 14,633.4 | 41.17 | 14,674.83 | 41.29 | +41.44 | +131.12 | 0 | 0 |
| 2025/06/12 | 46.3 | +0.2 | +0.43 | 4,260 | 19,682.74 | 1,250 | 29.34 | 5,768.31 | 29.31 | 5,790.06 | 29.42 | +21.75 | +174 | 0 | 0 |
| 2025/06/11 | 46.1 | -0.1 | -0.22 | 4,756 | 21,918.96 | 1,707 | 35.89 | 7,865.37 | 35.88 | 7,877.9 | 35.94 | +12.53 | +73.4 | 0 | 0 |
| 2025/06/10 | 46.2 | -0.6 | -1.28 | 5,028 | 23,360.38 | 1,496 | 29.75 | 6,949.49 | 29.75 | 6,948.48 | 29.74 | -1.02 | -6.82 | 0 | 0 |
| 2025/06/09 | 46.8 | -0.15 | -0.32 | 3,354 | 15,679.97 | 1,064 | 31.72 | 4,974.44 | 31.72 | 4,981.6 | 31.77 | +7.17 | +67.39 | 0 | 0 |
| 2025/06/06 | 46.95 | +0.6 | +1.29 | 3,750 | 17,573.98 | 1,052 | 28.05 | 4,928.76 | 28.05 | 4,931.41 | 28.06 | +2.65 | +25.24 | 0 | 0 |
| 2025/06/05 | 46.35 | -0.15 | -0.32 | 3,276 | 15,231.03 | 1,146 | 34.98 | 5,323.02 | 34.95 | 5,322.87 | 34.95 | -0.15 | -1.31 | 0 | 0 |
| 2025/06/04 | 46.5 | +0.85 | +1.86 | 13,064 | 60,319.56 | 4,785 | 36.63 | 22,017.22 | 36.5 | 22,148.38 | 36.72 | +131.16 | +274.12 | 0 | 0 |
| 2025/06/03 | 45.65 | -0.4 | -0.87 | 18,898 | 86,345.52 | 4,251 | 22.49 | 19,404.67 | 22.47 | 19,453.66 | 22.53 | +48.99 | +115.24 | 0 | 0 |
| 2025/06/02 | 46.05 | -0.5 | -1.07 | 24,306 | 111,018.47 | 9,374 | 38.57 | 42,695.82 | 38.46 | 42,927.76 | 38.67 | +231.94 | +247.43 | 0 | 0 |
| 2025/05/29 | 46.55 | +0.05 | +0.11 | 35,682 | 165,928.21 | 6,142 | 17.21 | 28,506.69 | 17.18 | 28,569.6 | 17.22 | +62.91 | +102.43 | 0 | 0 |
| 2025/05/28 | 46.5 | -1 | -2.11 | 16,924 | 78,600.92 | 4,745 | 28.04 | 22,013.85 | 28.01 | 22,086.8 | 28.1 | +72.94 | +153.73 | 1 | 0.01 |
| 2025/05/27 | 47.5 | +0.4 | +0.85 | 19,422 | 91,786.54 | 5,526 | 28.45 | 26,012.1 | 28.34 | 26,176.54 | 28.52 | +164.44 | +297.57 | 0 | 0 |
| 2025/05/26 | 47.1 | +0.4 | +0.86 | 14,451 | 67,450.49 | 5,311 | 36.75 | 24,708.4 | 36.63 | 24,898.83 | 36.91 | +190.43 | +358.56 | 0 | 0 |
| 2025/05/23 | 46.7 | -0.1 | -0.21 | 9,497 | 44,160.7 | 2,995 | 31.54 | 13,914.05 | 31.51 | 13,945.47 | 31.58 | +31.42 | +104.91 | 0 | 0 |
| 2025/05/22 | 46.8 | -0.1 | -0.21 | 7,817 | 36,516.92 | 1,962 | 25.1 | 9,157 | 25.08 | 9,179.73 | 25.14 | +22.73 | +115.83 | 0 | 0 |
| 2025/05/21 | 46.9 | +0.8 | +1.74 | 5,966 | 27,938.36 | 1,504 | 25.21 | 7,025.93 | 25.15 | 7,043.31 | 25.21 | +17.38 | +115.53 | 0 | 0 |
| 2025/05/20 | 46.1 | -1.25 | -2.64 | 6,073 | 28,142.62 | 1,669 | 27.48 | 7,739.6 | 27.5 | 7,739.22 | 27.5 | -0.38 | -2.25 | 0 | 0 |
| 2025/05/19 | 47.35 | +0.9 | +1.94 | 7,352 | 34,708.37 | 2,093 | 28.47 | 9,855.66 | 28.4 | 9,880.69 | 28.47 | +25.04 | +119.61 | 1 | 0.01 |
| 2025/05/16 | 46.45 | -0.05 | -0.11 | 7,188 | 33,347.42 | 1,890 | 26.29 | 8,767.9 | 26.29 | 8,786.41 | 26.35 | +18.51 | +97.94 | 0 | 0 |
| 2025/05/15 | 46.5 | -0.65 | -1.38 | 4,142 | 19,374.23 | 1,644 | 39.69 | 7,699.1 | 39.74 | 7,688.09 | 39.68 | -11.01 | -66.97 | 0 | 0 |
| 2025/05/14 | 47.15 | +0.05 | +0.11 | 5,000 | 23,538.69 | 1,011 | 20.22 | 4,757.66 | 20.21 | 4,766.13 | 20.25 | +8.47 | +83.78 | 0 | 0 |
| 2025/05/13 | 47.1 | +0.1 | +0.21 | 6,213 | 29,211.51 | 1,605 | 25.83 | 7,509.55 | 25.71 | 7,526.02 | 25.76 | +16.46 | +102.59 | 0 | 0 |
| 2025/05/12 | 47 | +0 | +0 | 3,700 | 17,383.72 | 642 | 17.35 | 3,020.18 | 17.37 | 3,017.61 | 17.36 | -2.56 | -39.95 | 0 | 0 |
| 2025/05/09 | 47 | +0.8 | +1.73 | 5,922 | 27,633.87 | 2,185 | 36.9 | 10,132.33 | 36.67 | 10,162.04 | 36.77 | +29.71 | +135.97 | 2 | 0.03 |
| 2025/05/08 | 46.2 | -0.6 | -1.28 | 4,678 | 21,658.94 | 1,473 | 31.49 | 6,820.94 | 31.49 | 6,829.27 | 31.53 | +8.34 | +56.59 | 0 | 0 |
| 2025/05/07 | 46.8 | -0.45 | -0.95 | 6,238 | 29,321.41 | 1,684 | 26.99 | 7,925.88 | 27.03 | 7,915.12 | 26.99 | -10.75 | -63.84 | 1 | 0.02 |
| 2025/05/06 | 47.25 | +0.55 | +1.18 | 7,726 | 36,390.13 | 1,498 | 19.39 | 7,044 | 19.36 | 7,048.66 | 19.37 | +4.67 | +31.14 | 0 | 0 |
| 2025/05/05 | 46.7 | -0.1 | -0.21 | 6,003 | 28,151.55 | 1,762 | 29.35 | 8,269.4 | 29.37 | 8,265.4 | 29.36 | -4 | -22.7 | 0 | 0 |
| 2025/05/02 | 46.8 | -0.2 | -0.43 | 3,667 | 17,153.72 | 712 | 19.42 | 3,329.8 | 19.41 | 3,333.3 | 19.43 | +3.5 | +49.09 | 0 | 0 |
| 2025/04/30 | 47 | +0.35 | +0.75 | 4,757 | 22,305.54 | 1,351 | 28.4 | 6,320.54 | 28.34 | 6,335.49 | 28.4 | +14.96 | +110.7 | 0 | 0 |
| 2025/04/29 | 46.65 | +0.05 | +0.11 | 4,936 | 23,032.21 | 1,831 | 37.09 | 8,539.31 | 37.08 | 8,543.5 | 37.09 | +4.19 | +22.88 | 0 | 0 |
| 2025/04/28 | 46.6 | +0.1 | +0.22 | 3,537 | 16,382.36 | 1,464 | 41.39 | 6,779.98 | 41.39 | 6,780.99 | 41.39 | +1.01 | +6.9 | 0 | 0 |
| 2025/04/25 | 46.5 | -0.1 | -0.21 | 3,952 | 18,374.8 | 993 | 25.13 | 4,619.97 | 25.14 | 4,621.01 | 25.15 | +1.03 | +10.42 | 0 | 0 |
| 2025/04/24 | 46.6 | -0.05 | -0.11 | 5,306 | 24,704.63 | 1,444 | 27.22 | 6,719.6 | 27.2 | 6,721.15 | 27.21 | +1.55 | +10.77 | 3 | 0.06 |
| 2025/04/23 | 46.65 | -0.8 | -1.69 | 6,191 | 29,161.38 | 2,145 | 34.65 | 10,133.8 | 34.75 | 10,112.67 | 34.68 | -21.13 | -98.51 | 0 | 0 |
| 2025/04/22 | 47.45 | +0.2 | +0.42 | 6,990 | 33,112.86 | 1,621 | 23.19 | 7,678.52 | 23.19 | 7,682.59 | 23.2 | +4.07 | +25.08 | 0 | 0 |
| 2025/04/21 | 47.25 | +0.35 | +0.75 | 7,287 | 34,409.12 | 1,551 | 21.29 | 7,298.94 | 21.21 | 7,317.53 | 21.27 | +18.59 | +119.89 | 0 | 0 |
| 2025/04/18 | 46.9 | +0 | +0 | 3,703 | 17,303.18 | 929 | 25.08 | 4,330.38 | 25.03 | 4,347.24 | 25.12 | +16.86 | +181.54 | 0 | 0 |
| 2025/04/17 | 46.9 | -0.55 | -1.16 | 5,941 | 27,836.09 | 1,889 | 31.79 | 8,861.32 | 31.83 | 8,872.96 | 31.88 | +11.64 | +61.62 | 1 | 0.02 |
| 2025/04/16 | 47.45 | +0.8 | +1.71 | 11,791 | 55,715.57 | 3,816 | 32.36 | 17,992.95 | 32.29 | 18,061.15 | 32.42 | +68.19 | +178.71 | 2 | 0.02 |
| 2025/04/15 | 46.65 | -0.85 | -1.79 | 8,103 | 37,967.22 | 2,391 | 29.51 | 11,201.72 | 29.5 | 11,207.57 | 29.52 | +5.86 | +24.49 | 0 | 0 |
| 2025/04/14 | 47.5 | -0.3 | -0.63 | 11,447 | 53,949.85 | 3,629 | 31.7 | 17,070.99 | 31.64 | 17,154.67 | 31.8 | +83.68 | +230.59 | 11 | 0.1 |
| 2025/04/11 | 47.8 | +0.95 | +2.03 | 22,443 | 107,309.97 | 4,783 | 21.31 | 22,844.41 | 21.29 | 22,890.51 | 21.33 | +46.09 | +96.37 | 34 | 0.15 |
| 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 |
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。
