2615
81.2
TWD+0.10 (0.12%)
2026.05.21收盤
萬海－現股當沖
萬海最新現股當沖狀況
整理萬海最新(2026/04/24) 當沖狀況。整體成交張數為1,089張，佔整體市場成交張數的19.03%。當日現股當沖之總損益為+21.29萬元、每張平均損益則為+196元。
開盤價
81.5
收盤價
81.2
當日範圍
80.2 - 82.5
成交張數
10,851
開盤價(昨)
80
收盤價(昨)
81.1
昨日範圍
79.1 - 82.5
成交張數(昨)
23,500
成交金額
8.81億
成交金額(昨)
19.12億
52週範圍
73.3 - 126.5
發行股數
28億
市值
2279億
現股當沖－歷史逐日資訊
開盤價
81.5
收盤價
81.2
成交張數
10,851
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(%) | ||||||
| 2026/04/24 | 74.2 | +0.3 | +0.41 | 5,724 | 42,436.01 | 1,089 | 19.03 | 8,065.07 | 19.01 | 8,086.36 | 19.06 | +21.29 | +195.5 | 1 | 0.02 |
| 2026/04/23 | 73.9 | -0.6 | -0.81 | 9,565 | 71,109.03 | 2,157 | 22.55 | 16,077.44 | 22.61 | 16,088.19 | 22.62 | +10.75 | +49.84 | 5 | 0.05 |
| 2026/04/22 | 74.5 | +0.5 | +0.68 | 5,720 | 42,614.42 | 1,285 | 22.47 | 9,572.12 | 22.46 | 9,572.75 | 22.46 | +0.63 | +4.9 | 6 | 0.1 |
| 2026/04/21 | 74 | +0.3 | +0.41 | 7,809 | 58,092.55 | 1,296 | 16.6 | 9,649.44 | 16.61 | 9,656.79 | 16.62 | +7.35 | +56.71 | 1 | 0.01 |
| 2026/04/20 | 73.7 | -1.6 | -2.12 | 8,585 | 63,920.95 | 1,552 | 18.08 | 11,595.63 | 18.14 | 11,584.03 | 18.12 | -11.6 | -74.74 | 1 | 0.01 |
| 2026/04/17 | 75.3 | -1.6 | -2.08 | 9,844 | 74,697.21 | 1,488 | 15.12 | 11,294.51 | 15.12 | 11,323.93 | 15.16 | +29.42 | +197.72 | 1 | 0.01 |
| 2026/04/16 | 76.9 | -0.7 | -0.9 | 8,138 | 62,653.21 | 2,170 | 26.67 | 16,726.85 | 26.7 | 16,784.81 | 26.79 | +57.96 | +267.1 | 0 | 0 |
| 2026/04/15 | 77.6 | +1.4 | +1.84 | 10,215 | 79,071.97 | 3,133 | 30.67 | 24,221.34 | 30.63 | 24,274.35 | 30.7 | +53.01 | +169.2 | 2 | 0.02 |
| 2026/04/14 | 76.2 | -0.3 | -0.39 | 6,902 | 52,570.81 | 1,692 | 24.51 | 12,887.01 | 24.51 | 12,898.75 | 24.54 | +11.74 | +69.39 | 1 | 0.01 |
| 2026/04/13 | 76.5 | -0.6 | -0.78 | 9,081 | 69,170.57 | 2,304 | 25.37 | 17,548.77 | 25.37 | 17,605.64 | 25.45 | +56.87 | +246.83 | 5 | 0.06 |
| 2026/04/10 | 77.1 | -1.2 | -1.53 | 8,378 | 65,029 | 1,640 | 19.57 | 12,741.71 | 19.59 | 12,758.75 | 19.62 | +17.04 | +103.9 | 0 | 0 |
| 2026/04/09 | 78.3 | -0.5 | -0.63 | 10,616 | 83,344.84 | 3,316 | 31.24 | 26,080.34 | 31.29 | 26,053.03 | 31.26 | -27.31 | -82.36 | 2 | 0.02 |
| 2026/04/08 | 78.8 | -0.6 | -0.76 | 8,691 | 68,221.28 | 3,151 | 36.26 | 24,736.27 | 36.26 | 24,750.53 | 36.28 | +14.26 | +45.26 | 1 | 0.01 |
| 2026/04/07 | 79.4 | +1.4 | +1.79 | 6,364 | 50,477.74 | 1,114 | 17.5 | 8,805.3 | 17.44 | 8,829.83 | 17.49 | +24.53 | +220.2 | 4 | 0.06 |
| 2026/04/02 | 78 | -1.8 | -2.26 | 6,663 | 52,251.9 | 2,623 | 39.37 | 20,592.93 | 39.41 | 20,588.34 | 39.4 | -4.59 | -17.5 | 3 | 0.05 |
| 2026/04/01 | 79.8 | +2.7 | +3.5 | 11,468 | 90,705.37 | 2,437 | 21.25 | 19,182.57 | 21.15 | 19,245.74 | 21.22 | +63.17 | +259.21 | 1 | 0.01 |
| 2026/03/31 | 77.1 | -1.1 | -1.41 | 12,216 | 95,141.56 | 5,713 | 46.77 | 44,604.13 | 46.88 | 44,603.41 | 46.88 | -0.72 | -1.26 | 5 | 0.04 |
| 2026/03/30 | 78.2 | +3.1 | +4.13 | 18,895 | 147,564.81 | 9,145 | 48.4 | 71,090.86 | 48.18 | 71,483.68 | 48.44 | +392.82 | +429.55 | 17 | 0.09 |
| 2026/03/27 | 75.1 | +0.6 | +0.81 | 7,283 | 54,949.26 | 2,717 | 37.31 | 20,583.63 | 37.46 | 20,444.96 | 37.21 | -138.67 | -510.38 | 169 | 2.32 |
| 2026/03/26 | 74.5 | -1 | -1.32 | 3,618 | 27,222.76 | 584 | 16.14 | 4,414.71 | 16.22 | 4,379.39 | 16.09 | -35.32 | -604.79 | 7 | 0.19 |
| 2026/03/25 | 75.5 | +1.5 | +2.03 | 4,245 | 31,910.65 | 808 | 19.03 | 6,070.2 | 19.02 | 6,082.74 | 19.06 | +12.54 | +155.2 | 0 | 0 |
| 2026/03/24 | 74 | -0.8 | -1.07 | 6,428 | 47,846.37 | 1,241 | 19.31 | 9,264.4 | 19.36 | 9,217.89 | 19.27 | -46.51 | -374.78 | 0 | 0 |
| 2026/03/23 | 74.8 | -4.2 | -5.32 | 15,285 | 116,522.99 | 4,203 | 27.5 | 32,345.43 | 27.76 | 31,898.29 | 27.38 | -447.14 | -1,063.86 | 0 | 0 |
| 2026/03/20 | 79 | +0.5 | +0.64 | 40,808 | 321,904.12 | 2,745 | 6.73 | 21,544.21 | 6.69 | 21,605.17 | 6.71 | +60.96 | +222.08 | 0 | 0 |
| 2026/03/19 | 78.5 | -1.4 | -1.75 | 11,020 | 87,634.51 | 4,933 | 44.76 | 39,284.94 | 44.83 | 39,258.83 | 44.8 | -26.11 | -52.93 | 22 | 0.2 |
| 2026/03/18 | 79.9 | +0.6 | +0.76 | 9,540 | 75,770.33 | 2,456 | 25.75 | 19,462.65 | 25.69 | 19,534.4 | 25.78 | +71.75 | +292.14 | 0 | 0 |
| 2026/03/17 | 79.3 | +0.4 | +0.51 | 8,467 | 66,869.86 | 2,971 | 35.09 | 23,453.38 | 35.07 | 23,496.31 | 35.14 | +42.93 | +144.5 | 7 | 0.08 |
| 2026/03/16 | 78.9 | +0.2 | +0.25 | 16,400 | 130,721.15 | 5,303 | 32.34 | 42,336.6 | 32.39 | 42,320.24 | 32.37 | -16.36 | -30.85 | 2 | 0.01 |
| 2026/03/13 | 78.7 | -1.3 | -1.62 | 11,394 | 89,920.73 | 3,483 | 30.57 | 27,595.64 | 30.69 | 27,514.08 | 30.6 | -81.56 | -234.17 | 10 | 0.09 |
| 2026/03/12 | 80 | +0.2 | +0.25 | 17,798 | 144,035.82 | 8,827 | 49.6 | 71,476.53 | 49.62 | 71,492.25 | 49.64 | +15.72 | +17.81 | 8 | 0.04 |
| 2026/03/11 | 79.8 | +0.6 | +0.76 | 17,818 | 142,168.22 | 6,735 | 37.8 | 53,706.72 | 37.78 | 53,759.96 | 37.81 | +53.24 | +79.05 | 4 | 0.02 |
| 2026/03/10 | 79.2 | -1.9 | -2.34 | 22,157 | 174,612.23 | 9,344 | 42.17 | 73,730.8 | 42.23 | 73,700.13 | 42.21 | -30.67 | -32.82 | 13 | 0.06 |
| 2026/03/09 | 81.1 | +2.5 | +3.18 | 75,213 | 613,351.4 | 49,254 | 65.49 | 401,202.06 | 65.41 | 402,386.46 | 65.6 | +1,184.4 | +240.47 | 133 | 0.18 |
| 2026/03/06 | 78.6 | -0.1 | -0.13 | 23,639 | 186,998.11 | 14,182 | 59.99 | 112,168.81 | 59.98 | 112,298.46 | 60.05 | +129.65 | +91.42 | 39 | 0.16 |
| 2026/03/05 | 78.7 | -2.8 | -3.44 | 52,073 | 419,470.68 | 30,184 | 57.96 | 244,006.89 | 58.17 | 243,788.34 | 58.12 | -218.55 | -72.41 | 50 | 0.1 |
| 2026/03/04 | 81.5 | -5.5 | -6.32 | 121,525 | 1,057,447.67 | 77,169 | 63.5 | 671,846.01 | 63.53 | 669,127.21 | 63.28 | -2,718.8 | -352.32 | 161 | 0.13 |
| 2026/03/03 | 87 | +7.1 | +8.89 | 84,974 | 720,016.92 | 37,996 | 44.71 | 319,123.45 | 44.32 | 322,617.93 | 44.81 | +3,494.48 | +919.7 | 62 | 0.07 |
| 2026/03/02 | 79.9 | +3.5 | +4.58 | 37,561 | 301,558.01 | 18,075 | 48.12 | 145,025.44 | 48.09 | 145,304.1 | 48.18 | +278.66 | +154.17 | 37 | 0.1 |
| 2026/02/26 | 76.4 | +0 | +0 | 10,826 | 83,306.94 | 3,557 | 32.86 | 27,355.58 | 32.84 | 27,361.94 | 32.84 | +6.36 | +17.88 | 0 | 0 |
| 2026/02/25 | 76.4 | +0.7 | +0.92 | 8,011 | 61,148.13 | 1,436 | 17.92 | 10,950.88 | 17.91 | 10,964.91 | 17.93 | +14.03 | +97.7 | 1 | 0.01 |
| 2026/02/24 | 75.7 | -0.6 | -0.79 | 5,545 | 42,240.52 | 1,010 | 18.21 | 7,701.22 | 18.23 | 7,703.56 | 18.24 | +2.34 | +23.17 | 2 | 0.04 |
| 2026/02/23 | 76.3 | +1.3 | +1.73 | 7,485 | 57,403.54 | 2,381 | 31.81 | 18,255.14 | 31.8 | 18,241.38 | 31.78 | -13.76 | -57.79 | 0 | 0 |
| 2026/02/11 | 75 | +0.5 | +0.67 | 4,021 | 30,205.97 | 846 | 21.04 | 6,352.53 | 21.03 | 6,350.64 | 21.02 | -1.89 | -22.34 | 0 | 0 |
| 2026/02/10 | 74.5 | +0.7 | +0.95 | 3,204 | 23,875.32 | 744 | 23.22 | 5,538.59 | 23.2 | 5,544.47 | 23.22 | +5.88 | +79.03 | 0 | 0 |
| 2026/02/09 | 73.8 | -0.1 | -0.14 | 2,791 | 20,693.3 | 740 | 26.52 | 5,492.66 | 26.54 | 5,487.07 | 26.52 | -5.59 | -75.54 | 0 | 0 |
| 2026/02/06 | 73.9 | -0.9 | -1.2 | 4,106 | 30,295.6 | 1,044 | 25.43 | 7,702.14 | 25.42 | 7,716.63 | 25.47 | +14.49 | +138.79 | 1 | 0.02 |
| 2026/02/05 | 74.8 | -0.2 | -0.27 | 3,307 | 24,871.87 | 885 | 26.76 | 6,659.5 | 26.78 | 6,654.34 | 26.75 | -5.16 | -58.31 | 0 | 0 |
| 2026/02/04 | 75 | +1.4 | +1.9 | 4,459 | 33,275.83 | 789 | 17.69 | 5,872.46 | 17.65 | 5,879.97 | 17.67 | +7.51 | +95.18 | 0 | 0 |
| 2026/02/03 | 73.6 | +0.1 | +0.14 | 3,605 | 26,599.14 | 772 | 21.42 | 5,698.34 | 21.42 | 5,699.53 | 21.43 | +1.19 | +15.41 | 3 | 0.08 |
| 2026/02/02 | 73.5 | +0 | +0 | 6,796 | 50,095.26 | 2,144 | 31.55 | 15,837.68 | 31.62 | 15,816 | 31.57 | -21.68 | -101.12 | 1 | 0.01 |
| 2026/01/30 | 73.5 | -0.8 | -1.08 | 8,903 | 65,373.76 | 1,962 | 22.04 | 14,430.17 | 22.07 | 14,420.65 | 22.06 | -9.52 | -48.52 | 0 | 0 |
| 2026/01/29 | 74.3 | -0.6 | -0.8 | 5,384 | 40,130.16 | 1,250 | 23.22 | 9,334.74 | 23.26 | 9,336.39 | 23.27 | +1.65 | +13.2 | 2 | 0.04 |
| 2026/01/28 | 74.9 | +0.9 | +1.22 | 7,787 | 58,617.7 | 2,674 | 34.34 | 20,116.26 | 34.32 | 20,113 | 34.31 | -3.26 | -12.19 | 9 | 0.12 |
| 2026/01/27 | 74 | -0.9 | -1.2 | 7,744 | 57,667.67 | 1,236 | 15.96 | 9,247.56 | 16.04 | 9,206.96 | 15.97 | -40.6 | -328.48 | 0 | 0 |
| 2026/01/26 | 74.9 | -0.8 | -1.06 | 6,414 | 47,944.69 | 1,258 | 19.61 | 9,403.28 | 19.61 | 9,414.33 | 19.64 | +11.05 | +87.84 | 2 | 0.03 |
| 2026/01/23 | 75.7 | -0.9 | -1.17 | 7,340 | 55,531.31 | 889 | 12.11 | 6,736.05 | 12.13 | 6,749.43 | 12.15 | +13.38 | +150.51 | 0 | 0 |
| 2026/01/22 | 76.6 | +0.6 | +0.79 | 4,485 | 34,412.05 | 1,087 | 24.23 | 8,330.33 | 24.21 | 8,343.04 | 24.24 | +12.71 | +116.93 | 2 | 0.04 |
| 2026/01/21 | 76 | -0.6 | -0.78 | 7,907 | 60,536.12 | 2,423 | 30.64 | 18,596.81 | 30.72 | 18,553.85 | 30.65 | -42.96 | -177.3 | 1 | 0.01 |
| 2026/01/20 | 76.6 | +0.6 | +0.79 | 8,280 | 63,846.94 | 2,292 | 27.68 | 17,643.01 | 27.63 | 17,667.66 | 27.67 | +24.65 | +107.55 | 1 | 0.01 |
| 2026/01/19 | 76 | -1.2 | -1.55 | 8,380 | 63,952.55 | 1,851 | 22.09 | 14,140.07 | 22.11 | 14,141.25 | 22.11 | +1.18 | +6.37 | 1 | 0.01 |
| 2026/01/16 | 77.2 | -1.5 | -1.91 | 13,417 | 103,919.25 | 2,564 | 19.11 | 19,868.3 | 19.12 | 19,896.02 | 19.15 | +27.72 | +108.11 | 2 | 0.01 |
| 2026/01/15 | 78.7 | -0.1 | -0.13 | 4,440 | 35,000.5 | 1,021 | 23 | 8,060.39 | 23.03 | 8,055.45 | 23.02 | -4.94 | -48.38 | 2 | 0.05 |
| 2026/01/14 | 78.8 | -0.1 | -0.13 | 3,634 | 28,677.75 | 684 | 18.82 | 5,398.27 | 18.82 | 5,401.59 | 18.84 | +3.32 | +48.54 | 1 | 0.03 |
| 2026/01/13 | 78.9 | -0.7 | -0.88 | 7,592 | 60,426.82 | 2,737 | 36.05 | 21,829.42 | 36.13 | 21,808.35 | 36.09 | -21.07 | -76.98 | 2 | 0.03 |
| 2026/01/12 | 79.6 | +0.4 | +0.51 | 3,829 | 30,324.68 | 1,083 | 28.28 | 8,573.97 | 28.27 | 8,578.5 | 28.29 | +4.53 | +41.83 | 1 | 0.03 |
| 2026/01/09 | 79.2 | +0 | +0 | 4,576 | 36,325.48 | 1,565 | 34.2 | 12,453.41 | 34.28 | 12,430.13 | 34.22 | -23.28 | -148.75 | 2 | 0.04 |
| 2026/01/08 | 79.2 | -1.3 | -1.61 | 7,850 | 62,345.04 | 2,183 | 27.81 | 17,381.06 | 27.88 | 17,361 | 27.85 | -20.06 | -91.89 | 3 | 0.04 |
| 2026/01/07 | 80.5 | +2.3 | +2.94 | 13,411 | 107,249.47 | 2,263 | 16.87 | 18,001.54 | 16.78 | 18,115.09 | 16.89 | +113.55 | +501.77 | 1 | 0.01 |
| 2026/01/06 | 78.2 | -0.2 | -0.26 | 4,614 | 36,163.84 | 923 | 20 | 7,236.51 | 20.01 | 7,237.63 | 20.01 | +1.12 | +12.13 | 1 | 0.02 |
| 2026/01/05 | 78.4 | -1.2 | -1.51 | 7,708 | 60,582.83 | 1,757 | 22.8 | 13,827.79 | 22.82 | 13,841.74 | 22.85 | +13.95 | +79.4 | 2 | 0.03 |
| 2026/01/02 | 79.6 | +0.8 | +1.02 | 7,846 | 62,862.8 | 3,047 | 38.83 | 24,391.49 | 38.8 | 24,380 | 38.78 | -11.49 | -37.71 | 5 | 0.06 |
| 2025/12/31 | 78.8 | -0.7 | -0.88 | 3,538 | 27,943.57 | 860 | 24.31 | 6,799.9 | 24.33 | 6,794.79 | 24.32 | -5.11 | -59.42 | 1 | 0.03 |
| 2025/12/30 | 79.5 | -0.7 | -0.87 | 2,994 | 23,772.42 | 934 | 31.19 | 7,417.88 | 31.2 | 7,422.93 | 31.22 | +5.05 | +54.07 | 1 | 0.03 |
| 2025/12/29 | 80.2 | +0.4 | +0.5 | 6,741 | 54,187.04 | 1,821 | 27.01 | 14,635.05 | 27.01 | 14,630.52 | 27 | -4.53 | -24.88 | -- | -- |
| 2025/12/26 | 79.8 | +1.1 | +1.4 | 6,551 | 52,212.95 | 1,603 | 24.47 | 12,750.72 | 24.42 | 12,776.47 | 24.47 | +25.75 | +160.64 | -- | -- |
| 2025/12/19 | 78 | +1.6 | +2.09 | 19,634 | 152,461.69 | 3,337 | 17 | 25,689.14 | 16.85 | 25,875.98 | 16.97 | +186.84 | +559.9 | -- | -- |
| 2025/12/18 | 76.4 | -1.6 | -2.05 | 10,049 | 77,070.24 | 1,840 | 18.31 | 14,125.48 | 18.33 | 14,133.5 | 18.34 | +8.02 | +43.59 | -- | -- |
| 2025/12/17 | 78 | -0.1 | -0.13 | 7,904 | 61,848.83 | 2,316 | 29.3 | 18,137 | 29.32 | 18,135.66 | 29.32 | -1.34 | -5.79 | -- | -- |
| 2025/12/16 | 78.1 | -0.6 | -0.76 | 8,847 | 69,501.74 | 3,110 | 35.15 | 24,436.15 | 35.16 | 24,497.49 | 35.25 | +61.34 | +197.23 | -- | -- |
| 2025/12/15 | 78.7 | +0.5 | +0.64 | 10,173 | 80,407.45 | 5,048 | 49.62 | 39,927.85 | 49.66 | 39,919.6 | 49.65 | -8.25 | -16.34 | -- | -- |
| 2025/11/26 | 82.7 | +4.2 | +5.35 | 28,248 | 233,307.61 | 12,056 | 42.28 | 98,267.82 | 42.12 | 98,776.41 | 42.34 | +508.59 | +421.86 | -- | -- |
| 2025/11/25 | 78.5 | -1 | -1.26 | 24,008 | 189,995.89 | 7,094 | 29.55 | 56,232.38 | 29.6 | 56,338.67 | 29.65 | +106.29 | +149.83 | -- | -- |
| 2025/11/24 | 79.5 | -0.2 | -0.25 | 42,256 | 333,707.5 | 12,672 | 29.99 | 99,905.62 | 29.94 | 100,500.81 | 30.12 | +595.19 | +469.69 | -- | -- |
| 2025/11/21 | 79.7 | -2.1 | -2.57 | 49,533 | 395,918.41 | 22,205 | 44.83 | 177,654.33 | 44.87 | 178,487.28 | 45.08 | +832.95 | +375.12 | -- | -- |
| 2025/11/20 | 81.8 | -0.7 | -0.85 | 36,789 | 303,080.64 | 13,812 | 37.54 | 113,793.14 | 37.55 | 113,970.65 | 37.6 | +177.51 | +128.52 | -- | -- |
| 2025/11/19 | 82.5 | -0.8 | -0.96 | 47,708 | 397,363.94 | 23,617 | 49.5 | 196,887.59 | 49.55 | 197,364.88 | 49.67 | +477.29 | +202.1 | -- | -- |
| 2025/11/18 | 83.3 | +1.9 | +2.33 | 43,967 | 366,897.27 | 17,445 | 39.68 | 145,277.86 | 39.6 | 145,575.86 | 39.68 | +298 | +170.82 | -- | -- |
| 2025/11/17 | 81.4 | -1.1 | -1.33 | 25,570 | 209,243.55 | 9,834 | 38.46 | 80,484.35 | 38.46 | 80,601.99 | 38.52 | +117.64 | +119.63 | -- | -- |
| 2025/11/14 | 82.5 | -1.3 | -1.55 | 40,692 | 343,744.14 | 20,838 | 51.21 | 176,309.24 | 51.29 | 176,070.38 | 51.22 | -238.86 | -114.63 | -- | -- |
| 2025/11/13 | 83.8 | +2.2 | +2.7 | 16,959 | 141,422.44 | 6,155 | 36.29 | 51,216.9 | 36.22 | 51,311.16 | 36.28 | +94.26 | +153.14 | -- | -- |
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。
