5876
40.1
TWD-0.45 (-1.11%)
2026.05.20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(2026/04/24) 當沖狀況。整體成交張數為1,637張，佔整體市場成交張數的16.86%。當日現股當沖之總損益為+16.73萬元、每張平均損益則為+102元。
開盤價
40.95
收盤價
40.1
當日範圍
40 - 40.95
成交張數
8,794
開盤價(昨)
40.15
收盤價(昨)
40.55
昨日範圍
39.95 - 41
成交張數(昨)
16,463
成交金額
3.54億
成交金額(昨)
6.71億
52週範圍
38.4 - 47.5
發行股數
49億
市值
1950億
現股當沖－歷史逐日資訊
開盤價
40.95
收盤價
40.1
成交張數
8,794
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 | 39.8 | -0.2 | -0.5 | 9,707 | 38,549.3 | 1,637 | 16.86 | 6,494.45 | 16.85 | 6,511.18 | 16.89 | +16.73 | +102.17 | 0 | 0 |
| 2026/04/23 | 40 | +0.15 | +0.38 | 11,486 | 45,708.08 | 2,801 | 24.39 | 11,133.35 | 24.36 | 11,167.83 | 24.43 | +34.48 | +123.12 | 0 | 0 |
| 2026/04/22 | 39.85 | +0.05 | +0.13 | 9,026 | 35,815.68 | 1,956 | 21.67 | 7,755.53 | 21.65 | 7,777.91 | 21.72 | +22.38 | +114.39 | 0 | 0 |
| 2026/04/21 | 39.8 | -0.05 | -0.13 | 9,179 | 36,492.62 | 1,542 | 16.8 | 6,125.2 | 16.78 | 6,137.68 | 16.82 | +12.48 | +80.93 | 0 | 0 |
| 2026/04/20 | 39.85 | +0 | +0 | 8,670 | 34,426.04 | 1,177 | 13.58 | 4,671.54 | 13.57 | 4,681.22 | 13.6 | +9.68 | +82.24 | 0 | 0 |
| 2026/04/17 | 39.85 | +0.1 | +0.25 | 6,690 | 26,515.84 | 957 | 14.3 | 3,790.67 | 14.3 | 3,798.66 | 14.33 | +7.99 | +83.44 | 0 | 0 |
| 2026/04/16 | 39.75 | +0.15 | +0.38 | 5,296 | 20,973.44 | 761 | 14.37 | 3,013.28 | 14.37 | 3,014.28 | 14.37 | +1 | +13.14 | 0 | 0 |
| 2026/04/15 | 39.6 | -0.05 | -0.13 | 5,555 | 21,929.56 | 1,219 | 21.94 | 4,811.82 | 21.94 | 4,815.4 | 21.96 | +3.58 | +29.33 | 0 | 0 |
| 2026/04/14 | 39.65 | +0.3 | +0.76 | 6,338 | 24,959.38 | 963 | 15.19 | 3,795.91 | 15.21 | 3,798.93 | 15.22 | +3.03 | +31.46 | 0 | 0 |
| 2026/04/13 | 39.35 | -0.4 | -1.01 | 6,132 | 24,073.5 | 649 | 10.58 | 2,544.82 | 10.57 | 2,553 | 10.61 | +8.18 | +126.04 | 0 | 0 |
| 2026/04/10 | 39.75 | +0 | +0 | 6,178 | 24,447.47 | 1,166 | 18.87 | 4,620.35 | 18.9 | 4,616.41 | 18.88 | -3.94 | -33.75 | 4 | 0.06 |
| 2026/04/09 | 39.75 | +0.2 | +0.51 | 7,575 | 29,953.6 | 1,048 | 13.83 | 4,142.3 | 13.83 | 4,153.99 | 13.87 | +11.69 | +111.55 | 0 | 0 |
| 2026/04/08 | 39.55 | +0.15 | +0.38 | 5,488 | 21,688.83 | 1,241 | 22.61 | 4,905.48 | 22.62 | 4,903.47 | 22.61 | -2.02 | -16.24 | 0 | 0 |
| 2026/04/07 | 39.4 | -0.15 | -0.38 | 2,771 | 10,939.82 | 137 | 4.94 | 541.38 | 4.95 | 540.79 | 4.94 | -0.59 | -43.07 | 0 | 0 |
| 2026/04/02 | 39.55 | +0.3 | +0.76 | 4,894 | 19,326.88 | 841 | 17.19 | 3,318.66 | 17.17 | 3,323.33 | 17.2 | +4.67 | +55.59 | 0 | 0 |
| 2026/04/01 | 39.25 | +0.25 | +0.64 | 5,598 | 22,044.34 | 1,019 | 18.2 | 4,005.8 | 18.17 | 4,013.01 | 18.2 | +7.22 | +70.85 | 0 | 0 |
| 2026/03/31 | 39 | +0 | +0 | 9,659 | 37,764.14 | 1,668 | 17.27 | 6,526.56 | 17.28 | 6,531.89 | 17.3 | +5.33 | +31.95 | 0 | 0 |
| 2026/03/30 | 39 | -0.5 | -1.27 | 8,301 | 32,500.32 | 2,236 | 26.94 | 8,750.72 | 26.93 | 8,748.97 | 26.92 | -1.75 | -7.85 | 0 | 0 |
| 2026/03/27 | 39.5 | -0.15 | -0.38 | 4,715 | 18,664.26 | 833 | 17.67 | 3,291.67 | 17.64 | 3,299.7 | 17.68 | +8.03 | +96.34 | 0 | 0 |
| 2026/03/26 | 39.65 | +0.1 | +0.25 | 5,119 | 20,271.08 | 590 | 11.53 | 2,333.97 | 11.51 | 2,335.47 | 11.52 | +1.51 | +25.59 | 0 | 0 |
| 2026/03/25 | 39.55 | +0.3 | +0.76 | 5,547 | 21,925.09 | 1,445 | 26.05 | 5,705.01 | 26.02 | 5,709.92 | 26.04 | +4.92 | +34.01 | 0 | 0 |
| 2026/03/24 | 39.25 | +0.15 | +0.38 | 3,774 | 14,797.55 | 522 | 13.83 | 2,043.12 | 13.81 | 2,045.18 | 13.82 | +2.06 | +39.46 | 0 | 0 |
| 2026/03/23 | 39.1 | +0.05 | +0.13 | 6,088 | 23,717.11 | 1,822 | 29.93 | 7,069.88 | 29.81 | 7,081.54 | 29.86 | +11.66 | +64.02 | 0 | 0 |
| 2026/03/20 | 39.05 | -0.2 | -0.51 | 7,277 | 28,473.62 | 1,539 | 21.15 | 6,028.81 | 21.17 | 6,030.77 | 21.18 | +1.96 | +12.7 | 0 | 0 |
| 2026/03/19 | 39.25 | -0.35 | -0.88 | 4,600 | 18,058.74 | 1,286 | 27.96 | 5,047.1 | 27.95 | 5,047.65 | 27.95 | +0.55 | +4.28 | 0 | 0 |
| 2026/03/18 | 39.6 | +0.2 | +0.51 | 4,002 | 15,800.14 | 775 | 19.37 | 3,059.1 | 19.36 | 3,061.37 | 19.38 | +2.27 | +29.29 | 0 | 0 |
| 2026/03/17 | 39.4 | +0.25 | +0.64 | 3,949 | 15,521.84 | 466 | 11.8 | 1,829.94 | 11.79 | 1,832.03 | 11.8 | +2.09 | +44.85 | 0 | 0 |
| 2026/03/16 | 39.15 | -0.35 | -0.89 | 6,400 | 25,185.72 | 1,280 | 20 | 5,037.95 | 20 | 5,037.7 | 20 | -0.25 | -1.95 | 0 | 0 |
| 2026/03/13 | 39.5 | +0.35 | +0.89 | 9,120 | 35,923.02 | 1,530 | 16.78 | 6,019.98 | 16.76 | 6,025.2 | 16.77 | +5.22 | +34.15 | 0 | 0 |
| 2026/03/12 | 39.15 | +0 | +0 | 6,690 | 26,078.14 | 1,558 | 23.29 | 6,067.1 | 23.27 | 6,071.85 | 23.28 | +4.75 | +30.49 | 0 | 0 |
| 2026/03/11 | 39.15 | +0.35 | +0.9 | 5,980 | 23,447.77 | 1,302 | 21.77 | 5,098.11 | 21.74 | 5,103.52 | 21.77 | +5.41 | +41.55 | 0 | 0 |
| 2026/03/10 | 38.8 | -0.35 | -0.89 | 6,881 | 26,685.35 | 931 | 13.53 | 3,610.65 | 13.53 | 3,615.16 | 13.55 | +4.51 | +48.44 | 0 | 0 |
| 2026/03/09 | 39.15 | +0.55 | +1.42 | 12,450 | 47,962.72 | 2,854 | 22.92 | 10,974.31 | 22.88 | 10,992.67 | 22.92 | +18.36 | +64.33 | 0 | 0 |
| 2026/03/06 | 38.6 | +0.1 | +0.26 | 6,261 | 24,033.53 | 580 | 9.26 | 2,224.53 | 9.26 | 2,227.61 | 9.27 | +3.08 | +53.19 | 0 | 0 |
| 2026/03/05 | 38.5 | +0 | +0 | 8,838 | 34,064.17 | 1,105 | 12.5 | 4,261.8 | 12.51 | 4,269.05 | 12.53 | +7.25 | +65.57 | 0 | 0 |
| 2026/03/04 | 38.5 | -0.8 | -2.04 | 18,236 | 70,542.08 | 2,701 | 14.81 | 10,446.81 | 14.81 | 10,484.66 | 14.86 | +37.85 | +140.15 | 0 | 0 |
| 2026/03/03 | 39.3 | -0.2 | -0.51 | 7,286 | 28,635.8 | 1,547 | 21.23 | 6,079.83 | 21.23 | 6,083.55 | 21.24 | +3.71 | +24.01 | 0 | 0 |
| 2026/03/02 | 39.5 | -0.65 | -1.62 | 10,319 | 40,865.01 | 821 | 7.96 | 3,257.26 | 7.97 | 3,263.43 | 7.99 | +6.16 | +75.03 | 0 | 0 |
| 2026/02/26 | 40.15 | -0.3 | -0.74 | 17,778 | 71,456.59 | 2,154 | 12.12 | 8,662.22 | 12.12 | 8,664.27 | 12.13 | +2.05 | +9.52 | 0 | 0 |
| 2026/02/25 | 40.45 | +0.2 | +0.5 | 8,086 | 32,621.39 | 1,650 | 20.41 | 6,653.53 | 20.4 | 6,658.78 | 20.41 | +5.25 | +31.82 | 0 | 0 |
| 2026/02/24 | 40.25 | -0.4 | -0.98 | 8,161 | 32,869.1 | 1,496 | 18.33 | 6,029.43 | 18.34 | 6,027.52 | 18.34 | -1.91 | -12.73 | 0 | 0 |
| 2026/02/23 | 40.65 | +0.5 | +1.25 | 14,132 | 57,431.75 | 3,733 | 26.41 | 15,156.13 | 26.39 | 15,173.74 | 26.42 | +17.61 | +47.16 | 0 | 0 |
| 2026/02/11 | 40.15 | -0.35 | -0.86 | 9,606 | 38,703.06 | 1,587 | 16.52 | 6,399.1 | 16.53 | 6,401.89 | 16.54 | +2.79 | +17.58 | 0 | 0 |
| 2026/02/10 | 40.5 | +0.2 | +0.5 | 7,730 | 31,267.73 | 1,212 | 15.68 | 4,899.47 | 15.67 | 4,903.1 | 15.68 | +3.63 | +29.99 | 0 | 0 |
| 2026/02/09 | 40.3 | +0.35 | +0.88 | 8,700 | 34,987.98 | 1,109 | 12.75 | 4,453.59 | 12.73 | 4,460.94 | 12.75 | +7.35 | +66.28 | 0 | 0 |
| 2026/02/06 | 39.95 | +0 | +0 | 3,752 | 14,941.16 | 701 | 18.69 | 2,788.05 | 18.66 | 2,787.18 | 18.65 | -0.86 | -12.34 | 0 | 0 |
| 2026/02/05 | 39.95 | +0.45 | +1.14 | 4,989 | 19,863.52 | 846 | 16.96 | 3,365.41 | 16.94 | 3,366.32 | 16.95 | +0.91 | +10.76 | 0 | 0 |
| 2026/02/04 | 39.5 | +0 | +0 | 4,288 | 16,983.41 | 1,019 | 23.76 | 4,038.27 | 23.78 | 4,039.03 | 23.78 | +0.76 | +7.41 | 0 | 0 |
| 2026/02/03 | 39.5 | +0.35 | +0.89 | 3,658 | 14,451.49 | 537 | 14.68 | 2,117.99 | 14.66 | 2,121.35 | 14.68 | +3.37 | +62.66 | 0 | 0 |
| 2026/02/02 | 39.15 | -0.35 | -0.89 | 3,922 | 15,366.31 | 883 | 22.52 | 3,461.7 | 22.53 | 3,463.57 | 22.54 | +1.88 | +21.29 | 0 | 0 |
| 2026/01/30 | 39.5 | -0.25 | -0.63 | 10,239 | 40,410 | 1,164 | 11.37 | 4,595.18 | 11.37 | 4,597.66 | 11.38 | +2.48 | +21.35 | 0 | 0 |
| 2026/01/29 | 39.75 | +0.15 | +0.38 | 4,641 | 18,400.76 | 951 | 20.49 | 3,766.44 | 20.47 | 3,771.04 | 20.49 | +4.6 | +48.37 | 0 | 0 |
| 2026/01/28 | 39.6 | +0.05 | +0.13 | 4,486 | 17,738.64 | 854 | 19.04 | 3,375.71 | 19.03 | 3,382.14 | 19.07 | +6.43 | +75.29 | 0 | 0 |
| 2026/01/27 | 39.55 | -0.45 | -1.13 | 7,197 | 28,707.8 | 1,082 | 15.03 | 4,313.03 | 15.02 | 4,322.07 | 15.06 | +9.04 | +83.5 | 0 | 0 |
| 2026/01/26 | 40 | +0.45 | +1.14 | 8,329 | 33,159.33 | 585 | 7.02 | 2,320.91 | 7 | 2,327.14 | 7.02 | +6.24 | +106.58 | 0 | 0 |
| 2026/01/23 | 39.55 | +0.2 | +0.51 | 6,177 | 24,417.66 | 595 | 9.63 | 2,350.23 | 9.63 | 2,354.41 | 9.64 | +4.18 | +70.34 | 1 | 0.02 |
| 2026/01/22 | 39.35 | +0.2 | +0.51 | 5,632 | 22,082.88 | 401 | 7.12 | 1,572.21 | 7.12 | 1,575.03 | 7.13 | +2.82 | +70.32 | 0 | 0 |
| 2026/01/21 | 39.15 | -0.05 | -0.13 | 7,306 | 28,553.5 | 450 | 6.16 | 1,760.87 | 6.17 | 1,759.7 | 6.16 | -1.16 | -25.78 | 1 | 0.01 |
| 2026/01/20 | 39.2 | -0.25 | -0.63 | 8,429 | 33,132.06 | 386 | 4.58 | 1,514.78 | 4.57 | 1,520.38 | 4.59 | +5.61 | +145.34 | 0 | 0 |
| 2026/01/19 | 39.45 | -0.15 | -0.38 | 7,990 | 31,540.46 | 493 | 6.17 | 1,946.32 | 6.17 | 1,949.16 | 6.18 | +2.85 | +57.81 | 0 | 0 |
| 2026/01/16 | 39.6 | -0.25 | -0.63 | 5,490 | 21,762.45 | 446 | 8.12 | 1,768.55 | 8.13 | 1,770.92 | 8.14 | +2.37 | +53.14 | 0 | 0 |
| 2026/01/15 | 39.85 | +0.25 | +0.63 | 5,588 | 22,179.11 | 1,223 | 21.89 | 4,855.02 | 21.89 | 4,860.4 | 21.91 | +5.38 | +44.03 | 1 | 0.02 |
| 2026/01/14 | 39.6 | -0.2 | -0.5 | 9,954 | 39,399.83 | 619 | 6.22 | 2,453.52 | 6.23 | 2,453.91 | 6.23 | +0.39 | +6.3 | 0 | 0 |
| 2026/01/13 | 39.8 | -0.3 | -0.75 | 8,587 | 34,221.37 | 695 | 8.09 | 2,771.08 | 8.1 | 2,776.43 | 8.11 | +5.35 | +76.98 | 0 | 0 |
| 2026/01/12 | 40.1 | -0.5 | -1.23 | 11,201 | 44,969.73 | 1,236 | 11.03 | 4,960.17 | 11.03 | 4,972.77 | 11.06 | +12.6 | +101.9 | 1 | 0.01 |
| 2026/01/09 | 40.6 | +0 | +0 | 5,339 | 21,627.88 | 1,628 | 30.49 | 6,588.85 | 30.46 | 6,602.01 | 30.53 | +13.15 | +80.77 | 0 | 0 |
| 2026/01/08 | 40.6 | +0.35 | +0.87 | 6,843 | 27,688.56 | 1,727 | 25.24 | 6,982.39 | 25.22 | 6,991.31 | 25.25 | +8.91 | +51.62 | 0 | 0 |
| 2026/01/07 | 40.25 | -0.25 | -0.62 | 10,027 | 40,254.92 | 1,388 | 13.84 | 5,573.43 | 13.85 | 5,575.98 | 13.85 | +2.56 | +18.41 | 0 | 0 |
| 2026/01/06 | 40.5 | -0.25 | -0.61 | 8,772 | 35,407.14 | 1,618 | 18.45 | 6,537.17 | 18.46 | 6,543.09 | 18.48 | +5.92 | +36.59 | 0 | 0 |
| 2026/01/05 | 40.75 | -0.05 | -0.12 | 6,892 | 28,038.43 | 1,481 | 21.49 | 6,026.18 | 21.49 | 6,028.87 | 21.5 | +2.69 | +18.2 | 0 | 0 |
| 2026/01/02 | 40.8 | +0.2 | +0.49 | 4,210 | 17,154.95 | 1,395 | 33.14 | 5,677.86 | 33.1 | 5,689.03 | 33.16 | +11.16 | +80.04 | 0 | 0 |
| 2025/12/31 | 40.6 | -0.2 | -0.49 | 3,943 | 16,049.14 | 576 | 14.61 | 2,343.14 | 14.6 | 2,345.57 | 14.61 | +2.44 | +42.27 | 0 | 0 |
| 2025/12/30 | 40.8 | +0.1 | +0.25 | 3,221 | 13,111.99 | 747 | 23.19 | 3,038.14 | 23.17 | 3,041.64 | 23.2 | +3.5 | +46.79 | 0 | 0 |
| 2025/12/29 | 40.7 | +0.1 | +0.25 | 4,927 | 20,010.27 | 929 | 18.86 | 3,771.74 | 18.85 | 3,779.14 | 18.89 | +7.4 | +79.66 | 0 | 0 |
| 2025/12/26 | 40.6 | -0.1 | -0.25 | 2,997 | 12,197.67 | 704 | 23.49 | 2,863.56 | 23.48 | 2,865.44 | 23.49 | +1.88 | +26.7 | -- | -- |
| 2025/12/19 | 41.15 | +1.1 | +2.75 | 91,211 | 374,709.44 | 2,602 | 2.85 | 10,575.93 | 2.82 | 10,630.65 | 2.84 | +54.71 | +210.26 | -- | -- |
| 2025/12/18 | 40.05 | -0.3 | -0.74 | 8,695 | 34,879.91 | 1,353 | 15.56 | 5,426.9 | 15.56 | 5,440.52 | 15.6 | +13.63 | +100.74 | -- | -- |
| 2025/12/17 | 40.35 | +0 | +0 | 10,447 | 42,396.29 | 2,349 | 22.48 | 9,507.18 | 22.42 | 9,541.14 | 22.5 | +33.95 | +144.55 | -- | -- |
| 2025/12/16 | 40.35 | +0.2 | +0.5 | 9,637 | 38,742.02 | 1,690 | 17.54 | 6,768.74 | 17.47 | 6,789.12 | 17.52 | +20.38 | +120.56 | -- | -- |
| 2025/12/15 | 40.15 | +0.1 | +0.25 | 6,439 | 25,786.85 | 1,357 | 21.07 | 5,420.14 | 21.02 | 5,439.57 | 21.09 | +19.43 | +143.18 | -- | -- |
| 2025/11/26 | 39.35 | -0.15 | -0.38 | 8,165 | 32,322.94 | 819 | 9.99 | 3,228.51 | 9.99 | 3,230.94 | 10 | +2.43 | +29.67 | -- | -- |
| 2025/11/25 | 39.5 | -1.2 | -2.95 | 13,795 | 54,859.64 | 1,473 | 10.68 | 5,857.43 | 10.68 | 5,879.84 | 10.72 | +22.41 | +152.14 | -- | -- |
| 2025/11/24 | 40.7 | +0.7 | +1.75 | 15,660 | 63,564.08 | 3,466 | 22.13 | 14,050.35 | 22.1 | 14,090.8 | 22.17 | +40.45 | +116.69 | -- | -- |
| 2025/11/21 | 40 | +0.35 | +0.88 | 9,825 | 39,166.56 | 2,648 | 26.95 | 10,536.82 | 26.9 | 10,566.99 | 26.98 | +30.16 | +113.92 | -- | -- |
| 2025/11/20 | 39.65 | +0.2 | +0.51 | 5,665 | 22,376.16 | 2,005 | 35.39 | 7,925.52 | 35.42 | 7,932.81 | 35.45 | +7.29 | +36.38 | -- | -- |
| 2025/11/19 | 39.45 | +0.05 | +0.13 | 6,927 | 27,242.78 | 2,599 | 37.52 | 10,230.94 | 37.55 | 10,235.22 | 37.57 | +4.28 | +16.45 | -- | -- |
| 2025/11/18 | 39.4 | +0 | +0 | 8,066 | 31,679.87 | 2,656 | 32.93 | 10,430.47 | 32.92 | 10,440.6 | 32.96 | +10.14 | +38.18 | -- | -- |
| 2025/11/17 | 39.4 | +0.1 | +0.25 | 7,281 | 28,690.88 | 2,144 | 29.45 | 8,442.41 | 29.43 | 8,447.8 | 29.44 | +5.39 | +25.14 | -- | -- |
| 2025/11/14 | 39.3 | +0.1 | +0.26 | 6,100 | 24,030.57 | 1,616 | 26.49 | 6,357.06 | 26.45 | 6,368.15 | 26.5 | +11.09 | +68.63 | -- | -- |
| 2025/11/13 | 39.2 | -0.05 | -0.13 | 7,246 | 28,479.15 | 943 | 13.01 | 3,710.7 | 13.03 | 3,709.01 | 13.02 | -1.69 | -17.92 | -- | -- |
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。
