9958
133.5
TWD-4.00 (-2.91%)
2025.11.17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(2025/11/17) 當沖狀況。整體成交張數為1,575張，佔整體市場成交張數的39.34%。當日現股當沖之總損益為+31.85萬元、每張平均損益則為+202元。
開盤價
135
收盤價
133.5
當日範圍
132.5 - 141.5
成交張數
4,003
開盤價(昨)
147
收盤價(昨)
137.5
昨日範圍
135 - 147
成交張數(昨)
5,389
成交金額
5.43億
成交金額(昨)
7.54億
52週範圍
131.5 - 245
發行股數
2億
市值
330億
現股當沖－歷史逐日資訊
開盤價
135
收盤價
133.5
成交張數
4,003
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(%) | ||||||
| 2025/11/17 | 133.5 | -4 | -2.91 | 4,003 | 54,332.84 | 1,575 | 39.34 | 21,401.35 | 39.39 | 21,433.2 | 39.45 | +31.85 | +202.22 | 5 | 0.12 |
| 2025/11/14 | 137.5 | -12 | -8.03 | 5,389 | 75,393.96 | 1,643 | 30.49 | 22,963.35 | 30.46 | 23,121.3 | 30.67 | +157.95 | +961.35 | 3 | 0.06 |
| 2025/11/13 | 149.5 | +0 | +0 | 618 | 9,280.95 | 196 | 31.72 | 2,944.15 | 31.72 | 2,945.3 | 31.73 | +1.15 | +58.67 | 0 | 0 |
| 2025/11/12 | 149.5 | +0 | +0 | 724 | 10,878.69 | 172 | 23.77 | 2,592.45 | 23.83 | 2,594.5 | 23.85 | +2.05 | +119.19 | 0 | 0 |
| 2025/11/11 | 149.5 | -0.5 | -0.33 | 586 | 8,798.7 | 72 | 12.29 | 1,081.5 | 12.29 | 1,081.25 | 12.29 | -0.25 | -34.72 | 0 | 0 |
| 2025/11/10 | 150 | +0.5 | +0.33 | 1,040 | 15,565.39 | 324 | 31.14 | 4,834.65 | 31.06 | 4,862.7 | 31.24 | +28.05 | +865.74 | 0 | 0 |
| 2025/11/07 | 149.5 | -3 | -1.97 | 1,295 | 19,401.73 | 300 | 23.17 | 4,496.15 | 23.17 | 4,502.8 | 23.21 | +6.65 | +221.67 | 0 | 0 |
| 2025/11/06 | 152.5 | +0 | +0 | 653 | 9,938.91 | 226 | 34.6 | 3,437.65 | 34.59 | 3,441.7 | 34.63 | +4.05 | +179.2 | 0 | 0 |
| 2025/11/05 | 152.5 | -1.5 | -0.97 | 767 | 11,648.75 | 152 | 19.81 | 2,303.5 | 19.77 | 2,311.3 | 19.84 | +7.8 | +513.16 | 0 | 0 |
| 2025/11/04 | 154 | -3 | -1.91 | 1,063 | 16,602.63 | 336 | 31.62 | 5,247.35 | 31.61 | 5,257.1 | 31.66 | +9.75 | +290.18 | 0 | 0 |
| 2025/11/03 | 157 | +3.5 | +2.28 | 1,583 | 24,773.45 | 419 | 26.47 | 6,532.7 | 26.37 | 6,567.8 | 26.51 | +35.1 | +837.71 | 0 | 0 |
| 2025/10/31 | 153.5 | -1 | -0.65 | 1,432 | 22,106.74 | 437 | 30.51 | 6,738.8 | 30.48 | 6,754.05 | 30.55 | +15.25 | +348.97 | 0 | 0 |
| 2025/10/30 | 154.5 | -1 | -0.64 | 1,832 | 28,272.44 | 483 | 26.37 | 7,450.55 | 26.35 | 7,470 | 26.42 | +19.45 | +402.69 | 0 | 0 |
| 2025/10/29 | 155.5 | -2 | -1.27 | 1,603 | 25,184.13 | 390 | 24.33 | 6,135.75 | 24.36 | 6,146 | 24.4 | +10.25 | +262.82 | 0 | 0 |
| 2025/10/28 | 157.5 | -1 | -0.63 | 1,294 | 20,375.13 | 375 | 28.97 | 5,906.75 | 28.99 | 5,912.55 | 29.02 | +5.8 | +154.67 | 0 | 0 |
| 2025/10/27 | 158.5 | +2.5 | +1.6 | 1,264 | 19,933.97 | 313 | 24.76 | 4,926.4 | 24.71 | 4,937.6 | 24.77 | +11.2 | +357.83 | 0 | 0 |
| 2025/10/23 | 156 | -4.5 | -2.8 | 1,870 | 29,375.66 | 418 | 22.35 | 6,577.3 | 22.39 | 6,575.4 | 22.38 | -1.9 | -45.45 | 0 | 0 |
| 2025/10/22 | 160.5 | -0.5 | -0.31 | 793 | 12,772.4 | 131 | 16.51 | 2,108.85 | 16.51 | 2,111.3 | 16.53 | +2.45 | +187.02 | 0 | 0 |
| 2025/10/21 | 161 | +0 | +0 | 1,045 | 16,905.16 | 155 | 14.83 | 2,505.9 | 14.82 | 2,508.4 | 14.84 | +2.5 | +161.29 | 1 | 0.1 |
| 2025/10/20 | 161 | -4.5 | -2.72 | 2,210 | 35,768.38 | 577 | 26.1 | 9,338.4 | 26.11 | 9,367.25 | 26.19 | +28.85 | +500 | 1 | 0.05 |
| 2025/10/17 | 165.5 | -2.5 | -1.49 | 1,461 | 24,329.96 | 268 | 18.34 | 4,498.7 | 18.49 | 4,488.15 | 18.45 | -10.55 | -393.66 | 0 | 0 |
| 2025/10/16 | 168 | +2.5 | +1.51 | 996 | 16,821.65 | 346 | 34.73 | 5,833.3 | 34.68 | 5,841.4 | 34.73 | +8.1 | +234.1 | 0 | 0 |
| 2025/10/15 | 165.5 | -2.5 | -1.49 | 1,709 | 28,405.64 | 544 | 31.84 | 9,043.9 | 31.84 | 9,066.95 | 31.92 | +23.05 | +423.71 | 0 | 0 |
| 2025/10/14 | 168 | -2 | -1.18 | 1,412 | 24,166.16 | 522 | 36.96 | 8,914 | 36.89 | 8,933.35 | 36.97 | +19.35 | +370.69 | 0 | 0 |
| 2025/10/13 | 170 | +2 | +1.19 | 1,722 | 28,485.55 | 657 | 38.15 | 10,804.6 | 37.93 | 10,863 | 38.14 | +58.4 | +888.89 | 3 | 0.17 |
| 2025/10/09 | 168 | -1.5 | -0.88 | 1,143 | 19,246.3 | 277 | 24.24 | 4,667.45 | 24.25 | 4,675.3 | 24.29 | +7.85 | +283.39 | 0 | 0 |
| 2025/10/08 | 169.5 | -5.5 | -3.14 | 1,534 | 26,151.14 | 344 | 22.43 | 5,881.2 | 22.49 | 5,876.75 | 22.47 | -4.45 | -129.36 | 0 | 0 |
| 2025/10/07 | 175 | +6.5 | +3.86 | 1,920 | 33,327.18 | 536 | 27.92 | 9,276.85 | 27.84 | 9,316.55 | 27.95 | +39.7 | +740.67 | 3 | 0.16 |
| 2025/10/03 | 168.5 | -1 | -0.59 | 1,228 | 20,690.79 | 513 | 41.78 | 8,631.15 | 41.71 | 8,652.25 | 41.82 | +21.1 | +411.31 | 0 | 0 |
| 2025/10/02 | 169.5 | -0.5 | -0.29 | 948 | 16,107.31 | 305 | 32.18 | 5,183.75 | 32.18 | 5,190.75 | 32.23 | +7 | +229.51 | 0 | 0 |
| 2025/10/01 | 170 | -5 | -2.86 | 1,749 | 30,045.25 | 381 | 21.78 | 6,559.35 | 21.83 | 6,547.45 | 21.79 | -11.9 | -312.34 | 0 | 0 |
| 2025/09/30 | 175 | +3 | +1.74 | 1,685 | 29,560.17 | 736 | 43.68 | 12,905.6 | 43.66 | 12,898.65 | 43.64 | -6.95 | -94.43 | 0 | 0 |
| 2025/09/26 | 172 | -0.5 | -0.29 | 1,714 | 29,536.89 | 591 | 34.47 | 10,171.65 | 34.44 | 10,194.2 | 34.51 | +22.55 | +381.56 | 2 | 0.12 |
| 2025/09/25 | 172.5 | -1 | -0.58 | 2,232 | 38,839.22 | 839 | 37.6 | 14,612.7 | 37.62 | 14,618.2 | 37.64 | +5.5 | +65.55 | 2 | 0.09 |
| 2025/09/24 | 173.5 | +2 | +1.17 | 4,080 | 71,579.13 | 1,889 | 46.29 | 33,121.9 | 46.27 | 33,104.45 | 46.25 | -17.45 | -92.38 | 6 | 0.15 |
| 2025/09/23 | 171.5 | +0 | +0 | 2,138 | 37,089.5 | 1,040 | 48.64 | 18,047.75 | 48.66 | 18,049.05 | 48.66 | +1.3 | +12.5 | 0 | 0 |
| 2025/09/22 | 171.5 | -1.5 | -0.87 | 1,257 | 21,694.77 | 286 | 22.76 | 4,936.3 | 22.75 | 4,942.6 | 22.78 | +6.3 | +220.28 | 0 | 0 |
| 2025/09/19 | 173 | +3 | +1.76 | 2,124 | 36,764.31 | 563 | 26.51 | 9,724.1 | 26.45 | 9,745.15 | 26.51 | +21.05 | +373.89 | 0 | 0 |
| 2025/09/18 | 170 | +3.5 | +2.1 | 1,292 | 21,975.93 | 455 | 35.2 | 7,725.2 | 35.15 | 7,739.1 | 35.22 | +13.9 | +305.49 | 1 | 0.08 |
| 2025/09/17 | 166.5 | -2.5 | -1.48 | 1,765 | 29,750.64 | 518 | 29.35 | 8,765.15 | 29.46 | 8,783.1 | 29.52 | +17.95 | +346.53 | 0 | 0 |
| 2025/09/16 | 169 | +0 | +0 | 637 | 10,772.59 | 174 | 27.32 | 2,941.05 | 27.3 | 2,943.65 | 27.33 | +2.6 | +149.43 | 0 | 0 |
| 2025/09/15 | 169 | -1.5 | -0.88 | 1,304 | 22,150.45 | 389 | 29.84 | 6,613.15 | 29.86 | 6,610.25 | 29.84 | -2.9 | -74.55 | 0 | 0 |
| 2025/09/12 | 170.5 | +2 | +1.19 | 878 | 14,965.81 | 245 | 27.89 | 4,171.4 | 27.87 | 4,173.15 | 27.88 | +1.75 | +71.43 | 0 | 0 |
| 2025/09/11 | 168.5 | -3 | -1.75 | 1,658 | 28,289.1 | 609 | 36.74 | 10,421.55 | 36.84 | 10,419.85 | 36.83 | -1.7 | -27.91 | 0 | 0 |
| 2025/09/10 | 171.5 | -1.5 | -0.87 | 1,535 | 26,320.67 | 514 | 33.5 | 8,818.15 | 33.5 | 8,833.65 | 33.56 | +15.5 | +301.56 | 0 | 0 |
| 2025/09/09 | 173 | -1 | -0.57 | 1,106 | 19,222.56 | 282 | 25.5 | 4,902.3 | 25.5 | 4,899.7 | 25.49 | -2.6 | -92.2 | 0 | 0 |
| 2025/09/08 | 174 | +0 | +0 | 1,028 | 18,016.5 | 444 | 43.18 | 7,786.15 | 43.22 | 7,785.45 | 43.21 | -0.7 | -15.77 | 0 | 0 |
| 2025/09/05 | 174 | +0.5 | +0.29 | 1,334 | 23,230.32 | 522 | 39.12 | 9,087.85 | 39.12 | 9,083.55 | 39.1 | -4.3 | -82.38 | 0 | 0 |
| 2025/09/04 | 173.5 | +0.5 | +0.29 | 1,380 | 24,106.93 | 517 | 37.47 | 9,033.1 | 37.47 | 9,044.25 | 37.52 | +11.15 | +215.67 | 10 | 0.72 |
| 2025/09/03 | 173 | -3 | -1.7 | 1,930 | 33,627.48 | 591 | 30.62 | 10,316.4 | 30.68 | 10,315.1 | 30.67 | -1.3 | -22 | 0 | 0 |
| 2025/09/02 | 176 | -2 | -1.12 | 2,022 | 35,704.87 | 836 | 41.35 | 14,768.7 | 41.36 | 14,798 | 41.45 | +29.3 | +350.48 | 0 | 0 |
| 2025/09/01 | 178 | -5.5 | -3 | 3,489 | 62,465.06 | 1,055 | 30.24 | 18,895.9 | 30.25 | 18,944.85 | 30.33 | +48.95 | +463.98 | 8 | 0.23 |
| 2025/08/29 | 183.5 | -4.5 | -2.39 | 4,037 | 74,418.72 | 1,162 | 28.79 | 21,436.1 | 28.8 | 21,485.1 | 28.87 | +49 | +421.69 | 0 | 0 |
| 2025/08/28 | 188 | -4.5 | -2.34 | 1,599 | 30,263.4 | 554 | 34.65 | 10,507.05 | 34.72 | 10,481.5 | 34.63 | -25.55 | -461.19 | 1 | 0.06 |
| 2025/08/27 | 192.5 | +5.5 | +2.94 | 2,872 | 54,965.35 | 977 | 34.01 | 18,623.35 | 33.88 | 18,690.7 | 34 | +67.35 | +689.36 | 2 | 0.07 |
| 2025/08/26 | 187 | -5 | -2.6 | 4,300 | 80,381.08 | 1,586 | 36.88 | 29,645.25 | 36.88 | 29,688.15 | 36.93 | +42.9 | +270.49 | 1 | 0.02 |
| 2025/08/25 | 192 | -4.5 | -2.29 | 4,655 | 91,331.39 | 1,949 | 41.87 | 38,337.05 | 41.98 | 38,227.2 | 41.86 | -109.85 | -563.62 | 0 | 0 |
| 2025/08/22 | 196.5 | +3 | +1.55 | 3,689 | 72,587.89 | 1,638 | 44.4 | 32,177.2 | 44.33 | 32,216.35 | 44.38 | +39.15 | +239.01 | 3 | 0.08 |
| 2025/08/21 | 193.5 | +3.5 | +1.84 | 4,091 | 80,108.68 | 2,056 | 50.25 | 40,267.1 | 50.27 | 40,238.7 | 50.23 | -28.4 | -138.13 | 2 | 0.05 |
| 2025/08/20 | 190 | -2 | -1.04 | 3,682 | 70,217.12 | 1,648 | 44.76 | 31,325.75 | 44.61 | 31,453.7 | 44.79 | +127.95 | +776.4 | 1 | 0.03 |
| 2025/08/19 | 192 | +1.5 | +0.79 | 2,820 | 53,856.93 | 1,371 | 48.62 | 26,157.15 | 48.57 | 26,170.7 | 48.59 | +13.55 | +98.83 | 1 | 0.04 |
| 2025/08/18 | 190.5 | +9 | +4.96 | 3,547 | 66,852.27 | 1,390 | 39.19 | 26,122.6 | 39.08 | 26,183.1 | 39.17 | +60.5 | +435.25 | 1 | 0.03 |
| 2025/08/15 | 181.5 | -1.5 | -0.82 | 3,058 | 55,444.66 | 1,304 | 42.64 | 23,648.85 | 42.65 | 23,674.8 | 42.7 | +25.95 | +199 | 1 | 0.03 |
| 2025/08/14 | 183 | -8 | -4.19 | 4,926 | 92,166.04 | 1,375 | 27.92 | 25,803.55 | 28 | 25,802.6 | 28 | -0.95 | -6.91 | 1 | 0.02 |
| 2025/08/13 | 191 | -8.5 | -4.26 | 5,349 | 103,822.9 | 1,854 | 34.66 | 36,032.45 | 34.71 | 36,045.45 | 34.72 | +13 | +70.12 | 0 | 0 |
| 2025/08/12 | 199.5 | -3.5 | -1.72 | 5,313 | 105,975.51 | 2,117 | 39.84 | 42,268.9 | 39.89 | 42,291.9 | 39.91 | +23 | +108.64 | 3 | 0.06 |
| 2025/08/11 | 203 | +12.5 | +6.56 | 5,194 | 103,283.41 | 1,247 | 24.01 | 24,533.6 | 23.75 | 24,942.1 | 24.15 | +408.5 | +3,275.86 | 39 | 0.75 |
| 2025/08/08 | 190.5 | -2.5 | +0.88 | 3,690 | 71,233.6 | 1,070 | 29 | 20,764 | 29.15 | 20,589.85 | 28.9 | -174.15 | -1,627.57 | 44 | 1.19 |
| 2025/08/07 | 193 | -0.5 | -0.26 | 1,920 | 37,161.55 | 327 | 17.03 | 6,349.35 | 17.09 | 6,323.05 | 17.02 | -26.3 | -804.28 | 0 | 0 |
| 2025/08/06 | 193.5 | -1 | -0.51 | 1,456 | 28,321.33 | 444 | 30.5 | 8,651.05 | 30.55 | 8,635.3 | 30.49 | -15.75 | -354.73 | 0 | 0 |
| 2025/08/05 | 194.5 | +0.5 | +0.26 | 1,484 | 28,923.4 | 280 | 18.87 | 5,462.35 | 18.89 | 5,454.4 | 18.86 | -7.95 | -283.93 | 0 | 0 |
| 2025/08/04 | 194 | +0 | +0 | 2,152 | 41,750.33 | 1,051 | 48.83 | 20,356.55 | 48.76 | 20,382.65 | 48.82 | +26.1 | +248.33 | 0 | 0 |
| 2025/08/01 | 194 | +6 | +3.19 | 5,122 | 99,524.91 | 2,452 | 47.87 | 47,431.95 | 47.66 | 47,711.9 | 47.94 | +279.95 | +1,141.72 | 1 | 0.02 |
| 2025/07/31 | 188 | -2.5 | -1.31 | 1,655 | 31,153.47 | 528 | 31.89 | 9,936.85 | 31.9 | 9,964.85 | 31.99 | +28 | +530.3 | 0 | 0 |
| 2025/07/30 | 190.5 | +2 | +1.06 | 1,019 | 19,409.65 | 406 | 39.83 | 7,712.5 | 39.74 | 7,729.5 | 39.82 | +17 | +418.72 | 0 | 0 |
| 2025/07/29 | 188.5 | -2.5 | -1.31 | 1,260 | 23,897.71 | 483 | 38.33 | 9,167.55 | 38.36 | 9,161.4 | 38.34 | -6.15 | -127.33 | 0 | 0 |
| 2025/07/28 | 191 | -0.5 | -0.26 | 1,869 | 35,839.24 | 861 | 46.07 | 16,482.05 | 45.99 | 16,521.9 | 46.1 | +39.85 | +462.83 | 1 | 0.05 |
| 2025/07/25 | 191.5 | -1 | -0.52 | 1,140 | 21,889.54 | 450 | 39.46 | 8,639.85 | 39.47 | 8,644 | 39.49 | +4.15 | +92.22 | 0 | 0 |
| 2025/07/24 | 192.5 | +0 | +0 | 2,117 | 40,515.36 | 940 | 44.4 | 17,982.6 | 44.38 | 18,017.2 | 44.47 | +34.6 | +368.09 | 4 | 0.19 |
| 2025/07/23 | 192.5 | +5.5 | +2.94 | 3,631 | 69,085.43 | 1,345 | 37.04 | 25,510.55 | 36.93 | 25,584.65 | 37.03 | +74.1 | +550.93 | 3 | 0.08 |
| 2025/07/22 | 187 | -9.5 | -4.83 | 8,587 | 163,373.75 | 2,609 | 30.38 | 49,746.35 | 30.45 | 49,545.45 | 30.33 | -200.9 | -770.03 | 1 | 0.01 |
| 2025/07/21 | 196.5 | -3.5 | -1.75 | 2,468 | 48,830.94 | 527 | 21.35 | 10,448.45 | 21.4 | 10,459.6 | 21.42 | +11.15 | +211.57 | 1 | 0.04 |
| 2025/07/18 | 200 | -1.5 | -0.74 | 2,278 | 45,597.91 | 771 | 33.85 | 15,447.15 | 33.88 | 15,450.35 | 33.88 | +3.2 | +41.5 | 1 | 0.04 |
| 2025/07/17 | 201.5 | +1.5 | +0.75 | 1,494 | 30,201.03 | 602 | 40.28 | 12,163.45 | 40.27 | 12,165.65 | 40.28 | +2.2 | +36.54 | 0 | 0 |
| 2025/07/16 | 200 | -3 | -1.48 | 4,313 | 86,911.18 | 1,202 | 27.87 | 24,253.25 | 27.91 | 24,343.9 | 28.01 | +90.65 | +754.16 | 0 | 0 |
| 2025/07/15 | 203 | -4.5 | -2.17 | 3,166 | 64,867.8 | 1,151 | 36.36 | 23,610.15 | 36.4 | 23,646.05 | 36.45 | +35.9 | +311.9 | 0 | 0 |
| 2025/07/14 | 207.5 | +2.5 | +1.22 | 4,347 | 90,853.25 | 2,211 | 50.86 | 46,105.75 | 50.75 | 46,247.4 | 50.9 | +141.65 | +640.66 | 5 | 0.12 |
| 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 |
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。
