9958
205
TWD+1.50 (0.74%)
2025.07.11收盤
世紀鋼－現股當沖
世紀鋼最新現股當沖狀況
整理世紀鋼最新(2025/07/10) 當沖狀況。整體成交張數為1,761張，佔整體市場成交張數的50.11%。當日現股當沖之總損益為+49.05萬元、每張平均損益則為+279元。
開盤價
203
收盤價
205
當日範圍
203 - 209
成交張數
3,232
開盤價(昨)
202
收盤價(昨)
203.5
昨日範圍
201.5 - 207
成交張數(昨)
3,514
成交金額
6.66億
成交金額(昨)
7.18億
52週範圍
131.5 - 274.5
發行股數
3億
市值
527億
現股當沖－歷史逐日資訊
開盤價
203
收盤價
205
成交張數
3,232
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(%) | ||||||
| 2025/07/11 | 205 | +1.5 | +0.74 | 3,232 | 66,552.53 | 1,518 | 46.97 | 31,241.8 | 46.94 | 31,250.6 | 46.96 | +8.8 | +57.97 | 3 | 0.09 |
| 2025/07/10 | 203.5 | +0.5 | +0.25 | 3,514 | 71,753.85 | 1,761 | 50.11 | 35,928.55 | 50.07 | 35,977.6 | 50.14 | +49.05 | +278.53 | 5 | 0.14 |
| 2025/07/09 | 203 | -7 | -3.33 | 10,780 | 224,627.88 | 6,153 | 57.08 | 128,291.6 | 57.11 | 128,960.3 | 57.41 | +668.7 | +1,086.79 | 11 | 0.1 |
| 2025/07/08 | 210 | -6.5 | -3 | 10,614 | 221,732.95 | 4,393 | 41.39 | 91,800.65 | 41.4 | 91,968 | 41.48 | +167.35 | +380.95 | 12 | 0.11 |
| 2025/07/07 | 216.5 | -4 | -1.81 | 10,750 | 234,305.7 | 6,135 | 57.07 | 133,696 | 57.06 | 133,823.25 | 57.11 | +127.25 | +207.42 | 1 | 0.01 |
| 2025/07/04 | 220.5 | -24.5 | -10 | 17,865 | 408,906.54 | 5,881 | 32.92 | 135,461.55 | 33.13 | 134,678.3 | 32.94 | -783.25 | -1,331.83 | 127 | 0.71 |
| 2025/07/03 | 245 | +8.5 | +3.59 | 8,772 | 211,831.1 | 3,321 | 37.86 | 79,888 | 37.71 | 80,233.7 | 37.88 | +345.7 | +1,040.95 | 7 | 0.08 |
| 2025/07/02 | 236.5 | +1 | +0.42 | 4,141 | 97,471.15 | 1,757 | 42.43 | 41,281.6 | 42.35 | 41,396.85 | 42.47 | +115.25 | +655.95 | 3 | 0.07 |
| 2025/07/01 | 235.5 | -1.5 | -0.63 | 5,705 | 134,780.09 | 2,492 | 43.68 | 58,845.9 | 43.66 | 58,904.5 | 43.7 | +58.6 | +235.15 | 122 | 2.14 |
| 2025/06/30 | 237 | -6 | -2.47 | 12,987 | 307,080.79 | 7,049 | 54.28 | 166,356 | 54.17 | 166,782.8 | 54.31 | +426.8 | +605.48 | 7 | 0.05 |
| 2025/06/27 | 243 | +6 | +2.53 | 10,901 | 263,711.28 | 4,490 | 41.19 | 108,327.45 | 41.08 | 108,446.9 | 41.12 | +119.45 | +266.04 | 5 | 0.05 |
| 2025/06/26 | 237 | +2 | +0.85 | 4,946 | 116,964.47 | 2,264 | 45.78 | 53,520.7 | 45.76 | 53,578.2 | 45.81 | +57.5 | +253.98 | 2 | 0.04 |
| 2025/06/25 | 235 | -1.5 | -0.63 | 9,698 | 231,998.96 | 1,114 | 11.49 | 1,973.86 | 0.85 | 1,954.56 | 0.84 | -19.3 | -173.25 | 5 | 0.05 |
| 2025/06/24 | 236.5 | +0 | +0 | 7,560 | 178,927.14 | 4,437 | 58.69 | 104,971.3 | 58.67 | 105,064.6 | 58.72 | +93.3 | +210.28 | 5 | 0.07 |
| 2025/06/23 | 236.5 | +9.5 | +4.19 | 14,731 | 342,877.73 | 8,947 | 60.74 | 207,963.2 | 60.65 | 208,272.25 | 60.74 | +309.05 | +345.42 | 15 | 0.1 |
| 2025/06/20 | 227 | -1.5 | -0.66 | 5,448 | 123,919.62 | 2,914 | 53.49 | 66,239.35 | 53.45 | 66,341.45 | 53.54 | +102.1 | +350.38 | 7 | 0.13 |
| 2025/06/19 | 228.5 | +0.5 | +0.22 | 6,676 | 153,074.16 | 3,785 | 56.7 | 86,808.05 | 56.71 | 86,949 | 56.8 | +140.95 | +372.39 | 7 | 0.1 |
| 2025/06/18 | 228 | -4.5 | -1.94 | 8,592 | 197,930.41 | 4,339 | 50.5 | 99,918.7 | 50.48 | 100,088.35 | 50.57 | +169.65 | +390.99 | 6 | 0.07 |
| 2025/06/17 | 232.5 | -2.5 | -1.06 | 6,968 | 163,028.24 | 3,627 | 52.05 | 84,888.5 | 52.07 | 84,995.25 | 52.14 | +106.75 | +294.32 | 3 | 0.04 |
| 2025/06/16 | 235 | -1.5 | -0.63 | 7,913 | 185,819.62 | 4,555 | 57.56 | 106,925.35 | 57.54 | 107,006.3 | 57.59 | +80.95 | +177.72 | 2 | 0.03 |
| 2025/06/13 | 236.5 | +10 | +4.42 | 24,181 | 569,448.74 | 15,595 | 64.49 | 366,440.55 | 64.35 | 367,486.55 | 64.53 | +1,046 | +670.73 | 53 | 0.22 |
| 2025/06/12 | 226.5 | +6.5 | +2.95 | 11,057 | 248,449.33 | 6,267 | 56.68 | 140,612.85 | 56.6 | 140,673.75 | 56.62 | +60.9 | +97.18 | 17 | 0.15 |
| 2025/06/11 | 220 | +3 | +1.38 | 8,443 | 186,150.56 | 4,348 | 51.5 | 95,593.25 | 51.35 | 95,927 | 51.53 | +333.75 | +767.59 | 7 | 0.08 |
| 2025/06/10 | 217 | +0 | +0 | 6,339 | 138,470.44 | 3,396 | 53.57 | 74,179.75 | 53.57 | 74,261.4 | 53.63 | +81.65 | +240.43 | 5 | 0.08 |
| 2025/06/09 | 217 | +0.5 | +0.23 | 19,389 | 427,384.18 | 11,921 | 61.48 | 262,701.6 | 61.47 | 263,167.2 | 61.58 | +465.6 | +390.57 | 40 | 0.21 |
| 2025/06/06 | 216.5 | +8.5 | +4.09 | 21,555 | 460,749.75 | 15,086 | 69.99 | 322,246.7 | 69.94 | 322,409.45 | 69.97 | +162.75 | +107.88 | 34 | 0.16 |
| 2025/06/05 | 208 | +9 | +4.52 | 19,414 | 397,643.27 | 12,356 | 63.65 | 252,853.7 | 63.59 | 253,424.2 | 63.73 | +570.5 | +461.72 | 34 | 0.18 |
| 2025/06/04 | 199 | +18 | +9.94 | 13,763 | 267,568.33 | 4,041 | 29.36 | 77,666.5 | 29.03 | 78,496.6 | 29.34 | +830.1 | +2,054.19 | 70 | 0.51 |
| 2025/06/03 | 181 | +1 | +0.56 | 4,870 | 88,188.41 | 2,979 | 61.18 | 53,943.7 | 61.17 | 53,984.95 | 61.22 | +41.25 | +138.47 | 6 | 0.12 |
| 2025/06/02 | 180 | +0 | +0 | 9,506 | 172,843.08 | 6,447 | 67.82 | 117,242.9 | 67.83 | 117,251.05 | 67.84 | +8.15 | +12.64 | 50 | 0.53 |
| 2025/05/29 | 180 | -2 | -1.1 | 6,984 | 126,599.81 | 4,389 | 62.84 | 79,573.6 | 62.85 | 79,735.25 | 62.98 | +161.65 | +368.31 | 10 | 0.14 |
| 2025/05/28 | 182 | +13.5 | +8.01 | 8,654 | 155,447.49 | 3,646 | 42.13 | 65,128.95 | 41.9 | 65,490.4 | 42.13 | +361.45 | +991.36 | 16 | 0.18 |
| 2025/05/27 | 168.5 | -1.5 | -0.88 | 2,083 | 35,310.7 | 900 | 43.21 | 15,269.35 | 43.24 | 15,280 | 43.27 | +10.65 | +118.33 | 2 | 0.1 |
| 2025/05/26 | 170 | -8 | -4.49 | 8,052 | 137,750.79 | 3,683 | 45.74 | 63,034.7 | 45.76 | 63,222.65 | 45.9 | +187.95 | +510.32 | 9 | 0.11 |
| 2025/05/23 | 178 | -2.5 | -1.39 | 4,276 | 76,957.44 | 1,975 | 46.19 | 35,712.85 | 46.41 | 35,750 | 46.45 | +37.15 | +188.1 | 4 | 0.09 |
| 2025/05/22 | 180.5 | +1 | +0.56 | 3,230 | 58,807.69 | 1,663 | 51.48 | 30,223.55 | 51.39 | 30,237.85 | 51.42 | +14.3 | +85.99 | 3 | 0.09 |
| 2025/05/21 | 179.5 | -0.5 | -0.28 | 2,268 | 40,983.13 | 1,207 | 53.22 | 21,794.45 | 53.18 | 21,842.25 | 53.3 | +47.8 | +396.02 | 2 | 0.09 |
| 2025/05/20 | 180 | +0.5 | +0.28 | 1,711 | 30,915.95 | 886 | 51.78 | 16,019.5 | 51.82 | 16,024.95 | 51.83 | +5.45 | +61.51 | 6 | 0.35 |
| 2025/05/19 | 179.5 | +1.5 | +0.84 | 2,918 | 52,686.77 | 1,549 | 53.09 | 27,935.6 | 53.02 | 27,977.55 | 53.1 | +41.95 | +270.82 | 2 | 0.07 |
| 2025/05/16 | 178 | -2 | -1.11 | 5,061 | 91,565.69 | 3,152 | 62.28 | 57,099.15 | 62.36 | 57,072.8 | 62.33 | -26.35 | -83.6 | 23 | 0.45 |
| 2025/05/15 | 180 | +1 | +0.56 | 1,648 | 29,649.87 | 721 | 43.74 | 12,963.5 | 43.72 | 12,972.9 | 43.75 | +9.4 | +130.37 | 7 | 0.42 |
| 2025/05/14 | 179 | -2 | -1.1 | 3,716 | 66,481.14 | 1,207 | 32.48 | 21,611.8 | 32.51 | 21,675.95 | 32.6 | +64.15 | +531.48 | 10 | 0.27 |
| 2025/05/13 | 181 | +0.5 | +0.28 | 2,357 | 42,939.04 | 1,267 | 53.75 | 23,089.7 | 53.77 | 23,071.35 | 53.73 | -18.35 | -144.83 | 3 | 0.13 |
| 2025/05/12 | 180.5 | -0.5 | -0.28 | 1,620 | 29,372.95 | 627 | 38.71 | 11,382.8 | 38.75 | 11,365.95 | 38.7 | -16.85 | -268.74 | 2 | 0.12 |
| 2025/05/09 | 181 | +0 | +0 | 2,518 | 45,491.47 | 1,448 | 57.51 | 26,183.25 | 57.56 | 26,197.4 | 57.59 | +14.15 | +97.72 | 5 | 0.2 |
| 2025/05/08 | 181 | -2 | -1.09 | 3,809 | 69,147.15 | 2,124 | 55.76 | 38,569.85 | 55.78 | 38,577.2 | 55.79 | +7.35 | +34.6 | 3 | 0.08 |
| 2025/05/07 | 183 | +6 | +3.39 | 6,614 | 120,804.14 | 3,146 | 47.56 | 57,286.65 | 47.42 | 57,436.75 | 47.55 | +150.1 | +477.11 | 5 | 0.08 |
| 2025/05/06 | 177 | +1 | +0.57 | 1,822 | 32,358.07 | 998 | 54.79 | 17,713.95 | 54.74 | 17,739.55 | 54.82 | +25.6 | +256.51 | 0 | 0 |
| 2025/05/05 | 176 | +0.5 | +0.28 | 5,246 | 93,619.5 | 3,251 | 61.97 | 57,997.35 | 61.95 | 57,955 | 61.9 | -42.35 | -130.27 | 10 | 0.19 |
| 2025/05/02 | 175.5 | +0.5 | +0.29 | 2,283 | 40,735.71 | 1,161 | 50.85 | 20,721.1 | 50.87 | 20,705.7 | 50.83 | -15.4 | -132.64 | 4 | 0.18 |
| 2025/04/30 | 175 | -2 | -1.13 | 2,109 | 37,337.91 | 1,109 | 52.58 | 19,637.1 | 52.59 | 19,616.95 | 52.54 | -20.15 | -181.7 | 1 | 0.05 |
| 2025/04/29 | 177 | +1 | +0.57 | 1,900 | 33,780.47 | 1,061 | 55.85 | 18,868.8 | 55.86 | 18,855.3 | 55.82 | -13.5 | -127.24 | 3 | 0.16 |
| 2025/04/28 | 176 | +2.5 | +1.44 | 2,196 | 38,709.47 | 911 | 41.48 | 16,035.95 | 41.43 | 16,061.85 | 41.49 | +25.9 | +284.3 | 1 | 0.05 |
| 2025/04/25 | 173.5 | +0 | +0 | 3,924 | 69,342.92 | 2,165 | 55.17 | 38,324.9 | 55.27 | 38,210.1 | 55.1 | -114.8 | -530.25 | 8 | 0.2 |
| 2025/04/24 | 173.5 | +5.5 | +3.27 | 3,701 | 64,117.45 | 1,689 | 45.64 | 29,191.4 | 45.53 | 29,269 | 45.65 | +77.6 | +459.44 | 1 | 0.03 |
| 2025/04/23 | 168 | +6 | +3.7 | 3,809 | 64,073.16 | 2,401 | 63.04 | 40,394.95 | 63.05 | 40,384.05 | 63.03 | -10.9 | -45.4 | 3 | 0.08 |
| 2025/04/22 | 162 | +2 | +1.25 | 3,045 | 48,991.32 | 1,815 | 59.61 | 29,167.4 | 59.54 | 29,241.4 | 59.69 | +74 | +407.71 | 6 | 0.2 |
| 2025/04/21 | 160 | -16.5 | -9.35 | 8,149 | 133,461.46 | 4,028 | 49.43 | 66,014.75 | 49.46 | 65,813.1 | 49.31 | -201.65 | -500.62 | 16 | 0.2 |
| 2025/04/18 | 176.5 | -5.5 | -3.02 | 5,493 | 98,363.74 | 3,613 | 65.77 | 64,738.45 | 65.82 | 64,661.25 | 65.74 | -77.2 | -213.67 | 3 | 0.05 |
| 2025/04/17 | 182 | +8 | +4.6 | 5,693 | 101,381.76 | 3,197 | 56.16 | 56,659.25 | 55.89 | 56,842.8 | 56.07 | +183.55 | +574.13 | 2 | 0.04 |
| 2025/04/16 | 174 | -2.5 | -1.42 | 4,586 | 81,147.23 | 2,607 | 56.85 | 46,083.55 | 56.79 | 46,129 | 56.85 | +45.45 | +174.34 | 11 | 0.24 |
| 2025/04/15 | 176.5 | +10 | +6.01 | 6,972 | 122,241.02 | 4,101 | 58.82 | 71,746.05 | 58.69 | 71,992.35 | 58.89 | +246.3 | +600.59 | 4 | 0.06 |
| 2025/04/14 | 166.5 | +15 | +9.9 | 4,901 | 80,366.56 | 2,130 | 43.46 | 34,714.4 | 43.2 | 34,918.1 | 43.45 | +203.7 | +956.34 | 7 | 0.14 |
| 2025/04/11 | 151.5 | +7 | +4.84 | 5,691 | 84,235.53 | 3,005 | 52.8 | 44,228.75 | 52.51 | 44,701.8 | 53.07 | +473.05 | +1,574.21 | 5 | 0.09 |
| 2025/04/10 | 144.5 | +13 | +9.89 | 2,022 | 29,166.56 | 148 | 7.32 | 2,121.15 | 7.27 | 2,132.25 | 7.31 | +11.1 | +750 | 0 | 0 |
| 2025/04/09 | 131.5 | -14.5 | -9.93 | 4,001 | 54,088.08 | 1,094 | 27.34 | 14,871.2 | 27.49 | 14,993.9 | 27.72 | +122.7 | +1,121.57 | 0 | 0 |
| 2025/04/08 | 146 | -16 | -9.88 | 4,497 | 66,401.62 | 1,179 | 26.22 | 17,479.45 | 26.32 | 17,578.85 | 26.47 | +99.4 | +843.09 | 0 | 0 |
| 2025/04/07 | 162 | -18 | -10 | 269 | 4,354.43 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 180 | +10 | +5.88 | 4,511 | 79,632.06 | 2,464 | 54.62 | 43,371.75 | 54.47 | 43,454.75 | 54.57 | +83 | +336.85 | 4 | 0.09 |
| 2025/04/01 | 170 | +11.5 | +7.26 | 3,382 | 56,231.8 | 1,587 | 46.93 | 26,176.35 | 46.55 | 26,400.9 | 46.95 | +224.55 | +1,414.93 | 3 | 0.09 |
| 2025/03/31 | 158.5 | -16 | -9.17 | 4,032 | 65,807.91 | 1,533 | 38.02 | 25,101.8 | 38.14 | 25,126.9 | 38.18 | +25.1 | +163.73 | 5 | 0.12 |
| 2025/03/28 | 174.5 | -6 | -3.32 | 2,656 | 46,625.73 | 902 | 33.96 | 15,867.35 | 34.03 | 15,844.05 | 33.98 | -23.3 | -258.31 | 1 | 0.04 |
| 2025/03/27 | 180.5 | -3.5 | -1.9 | 1,301 | 23,691.34 | 376 | 28.9 | 6,887.55 | 29.07 | 6,824.6 | 28.81 | -62.95 | -1,674.2 | 16 | 1.23 |
| 2025/03/26 | 184 | +1 | +0.55 | 640 | 11,821.21 | 170 | 26.58 | 3,154.8 | 26.69 | 3,135.45 | 26.52 | -19.35 | -1,138.24 | 7 | 1.09 |
| 2025/03/25 | 183 | -0.5 | -0.27 | 1,148 | 21,218.63 | 363 | 31.63 | 6,728.3 | 31.71 | 6,693.25 | 31.54 | -35.05 | -965.56 | 0 | 0 |
| 2025/03/24 | 183.5 | -1 | -0.54 | 985 | 18,287.72 | 253 | 25.68 | 4,698.45 | 25.69 | 4,685.85 | 25.62 | -12.6 | -498.02 | 0 | 0 |
| 2025/03/21 | 184.5 | -2 | -1.07 | 1,179 | 21,785.36 | 273 | 23.16 | 5,056.9 | 23.21 | 5,044.95 | 23.16 | -11.95 | -437.73 | 0 | 0 |
| 2025/03/20 | 186.5 | +1.5 | +0.81 | 2,767 | 51,961.65 | 1,669 | 60.33 | 31,390.75 | 60.41 | 31,369.05 | 60.37 | -21.7 | -130.02 | 0 | 0 |
| 2025/03/19 | 185 | -1 | -0.54 | 2,024 | 37,374.84 | 1,000 | 49.42 | 18,471.6 | 49.42 | 18,493.55 | 49.48 | +21.95 | +219.5 | 3 | 0.15 |
| 2025/03/18 | 186 | -4 | -2.11 | 2,407 | 45,364.94 | 967 | 40.18 | 18,268.9 | 40.27 | 18,233.7 | 40.19 | -35.2 | -364.01 | 0 | 0 |
| 2025/03/17 | 190 | +3 | +1.6 | 3,089 | 59,081.86 | 1,513 | 48.98 | 28,856.8 | 48.84 | 28,908.2 | 48.93 | +51.4 | +339.72 | 1 | 0.03 |
| 2025/03/14 | 187 | +2 | +1.08 | 2,313 | 43,197.77 | 1,266 | 54.74 | 23,643.5 | 54.73 | 23,674.35 | 54.8 | +30.85 | +243.68 | 8 | 0.35 |
| 2025/03/13 | 185 | -9.5 | -4.88 | 5,540 | 106,108.01 | 2,695 | 48.65 | 51,842.1 | 48.86 | 51,681.6 | 48.71 | -160.5 | -595.55 | 7 | 0.13 |
| 2025/03/12 | 194.5 | +11 | +5.99 | 5,491 | 105,141.41 | 2,695 | 49.08 | 51,420.8 | 48.91 | 51,494.9 | 48.98 | +74.1 | +274.95 | 6 | 0.11 |
| 2025/03/11 | 183.5 | -6.5 | -3.42 | 8,081 | 144,304.79 | 4,572 | 56.58 | 81,410.9 | 56.42 | 82,038.95 | 56.85 | +628.05 | +1,373.69 | 21 | 0.26 |
| 2025/03/10 | 190 | -5.5 | -2.81 | 4,639 | 88,963.07 | 1,918 | 41.35 | 36,766.2 | 41.33 | 36,832.35 | 41.4 | +66.15 | +344.89 | 3 | 0.06 |
| 2025/03/07 | 195.5 | +6.5 | +3.44 | 10,404 | 203,968.83 | 5,475 | 52.62 | 107,259.8 | 52.59 | 107,368.9 | 52.64 | +109.1 | +199.27 | 5 | 0.05 |
| 2025/03/06 | 189 | +3.5 | +1.89 | 5,469 | 104,299.49 | 3,166 | 57.89 | 60,316.35 | 57.83 | 60,331.3 | 57.84 | +14.95 | +47.22 | 8 | 0.15 |
| 2025/03/05 | 185.5 | +2.5 | +1.37 | 1,995 | 36,989.95 | 1,055 | 52.88 | 19,543.15 | 52.83 | 19,560.4 | 52.88 | +17.25 | +163.51 | 1 | 0.05 |
| 2025/03/04 | 183 | -2 | -1.08 | 3,556 | 63,966.56 | 1,885 | 53.01 | 33,824.4 | 52.88 | 34,056.9 | 53.24 | +232.5 | +1,233.42 | 7 | 0.2 |
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。
