2208
17.65
TWD-0.05 (-0.28%)
2025.04.02收盤
台船－現股當沖
台船最新現股當沖狀況
整理台船最新(2025/02/25) 當沖狀況。整體成交張數為493張，佔整體市場成交張數的28.82%。當日現股當沖之總損益為+1.14萬元、每張平均損益則為+23元。
開盤價
17.7
收盤價
17.65
當日範圍
17.2 - 17.8
成交張數
3,384
開盤價(昨)
17
收盤價(昨)
17.7
昨日範圍
16.85 - 17.85
成交張數(昨)
4,912
成交金額
5925.10萬
成交金額(昨)
8597.76萬
52週範圍
14.3 - 19.5
發行股數
13億
市值
225億
現股當沖－歷史逐日資訊
開盤價
17.7
收盤價
17.65
成交張數
3,384
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(%) | ||||||
| 2025/02/25 | 16.1 | -0.05 | -0.31 | 1,710 | 2,765.33 | 493 | 28.82 | 796.21 | 28.79 | 797.35 | 28.83 | +1.14 | +23.12 | 0 | 0 |
| 2025/02/24 | 16.15 | +0.15 | +0.94 | 2,163 | 3,503.28 | 397 | 18.35 | 642.97 | 18.35 | 643.8 | 18.38 | +0.83 | +21.03 | 0 | 0 |
| 2025/02/21 | 16 | +0 | +0 | 1,097 | 1,755.79 | 198 | 18.05 | 316.51 | 18.03 | 317.33 | 18.07 | +0.82 | +41.41 | 0 | 0 |
| 2025/02/20 | 16 | +0.3 | +1.91 | 2,759 | 4,425.28 | 585 | 21.2 | 936.58 | 21.16 | 938.05 | 21.2 | +1.48 | +25.21 | 0 | 0 |
| 2025/02/19 | 15.7 | +0.15 | +0.96 | 715 | 1,118.31 | 120 | 16.79 | 187.44 | 16.76 | 188 | 16.81 | +0.57 | +47.5 | 0 | 0 |
| 2025/02/18 | 15.55 | -0.2 | -1.27 | 886 | 1,382.47 | 98 | 11.07 | 153.25 | 11.09 | 153.34 | 11.09 | +0.09 | +8.67 | 0 | 0 |
| 2025/02/17 | 15.75 | +0.05 | +0.32 | 1,490 | 2,344.31 | 394 | 26.44 | 620.31 | 26.46 | 619.26 | 26.42 | -1.04 | -26.52 | 0 | 0 |
| 2025/02/14 | 15.7 | +0.25 | +1.62 | 2,567 | 4,003.5 | 643 | 25.05 | 999.73 | 24.97 | 1,000.73 | 25 | +1 | +15.63 | 0 | 0 |
| 2025/02/13 | 15.45 | +0.5 | +3.34 | 2,924 | 4,483.41 | 450 | 15.39 | 688.78 | 15.36 | 691 | 15.41 | +2.22 | +49.33 | 0 | 0 |
| 2025/02/12 | 14.95 | -0.05 | -0.33 | 1,684 | 2,551.1 | 525 | 31.17 | 796.42 | 31.22 | 794.23 | 31.13 | -2.19 | -41.81 | 0 | 0 |
| 2025/02/11 | 15 | +0.05 | +0.33 | 679 | 1,020.02 | 62 | 9.13 | 93.05 | 9.12 | 93.17 | 9.13 | +0.12 | +19.35 | 0 | 0 |
| 2025/02/10 | 14.95 | -0.05 | -0.33 | 1,297 | 1,948.51 | 339 | 26.13 | 507.64 | 26.05 | 510.12 | 26.18 | +2.48 | +73.01 | 0 | 0 |
| 2025/02/07 | 15 | -0.15 | -0.99 | 852 | 1,280.81 | 143 | 16.79 | 215.47 | 16.82 | 215.3 | 16.81 | -0.17 | -12.24 | 0 | 0 |
| 2025/02/06 | 15.15 | +0.35 | +2.36 | 858 | 1,292.38 | 131 | 15.27 | 196.69 | 15.22 | 197.87 | 15.31 | +1.18 | +90.08 | 0 | 0 |
| 2025/02/05 | 14.8 | +0 | +0 | 1,171 | 1,735.67 | 195 | 16.65 | 289.36 | 16.67 | 289.69 | 16.69 | +0.33 | +16.92 | 0 | 0 |
| 2025/02/04 | 14.8 | -0.1 | -0.67 | 1,032 | 1,537.38 | 220 | 21.31 | 328.13 | 21.34 | 328.1 | 21.34 | -0.04 | -1.59 | 0 | 0 |
| 2025/02/03 | 14.9 | -0.15 | -1 | 1,264 | 1,886.7 | 277 | 21.91 | 412.66 | 21.87 | 413.76 | 21.93 | +1.1 | +39.71 | 0 | 0 |
| 2025/01/22 | 15.05 | -0.15 | -0.99 | 1,162 | 1,747.8 | 130 | 11.18 | 195.63 | 11.19 | 196.06 | 11.22 | +0.43 | +33.08 | 0 | 0 |
| 2025/01/21 | 15.2 | +0 | +0 | 714 | 1,085.79 | 102 | 14.28 | 155.13 | 14.29 | 155.1 | 14.28 | -0.04 | -3.43 | 0 | 0 |
| 2025/01/20 | 15.2 | +0.2 | +1.33 | 1,128 | 1,694.07 | 217 | 19.24 | 325.32 | 19.2 | 325.44 | 19.21 | +0.11 | +5.07 | 0 | 0 |
| 2025/01/17 | 15 | +0.3 | +2.04 | 1,371 | 2,044.12 | 172 | 12.55 | 256.23 | 12.53 | 256.67 | 12.56 | +0.45 | +25.87 | 0 | 0 |
| 2025/01/16 | 14.7 | -0.15 | -1.01 | 997 | 1,484.14 | 154 | 15.44 | 228.95 | 15.43 | 228.95 | 15.43 | +0 | +0 | 0 | 0 |
| 2025/01/15 | 14.85 | +0.35 | +2.41 | 1,227 | 1,807.09 | 281 | 22.91 | 413.31 | 22.87 | 413.01 | 22.86 | -0.29 | -10.32 | 0 | 0 |
| 2025/01/14 | 14.5 | +0.2 | +1.4 | 1,544 | 2,229.99 | 298 | 19.3 | 430.62 | 19.31 | 430.81 | 19.32 | +0.18 | +6.21 | 0 | 0 |
| 2025/01/13 | 14.3 | -0.5 | -3.38 | 2,803 | 4,012.66 | 555 | 19.8 | 793.11 | 19.77 | 797.36 | 19.87 | +4.25 | +76.49 | 0 | 0 |
| 2025/01/10 | 14.8 | -0.05 | -0.34 | 1,756 | 2,593.26 | 177 | 10.08 | 261.95 | 10.1 | 262.12 | 10.11 | +0.17 | +9.6 | 0 | 0 |
| 2025/01/09 | 14.85 | -0.35 | -2.3 | 2,117 | 3,175.14 | 161 | 7.6 | 242.06 | 7.62 | 241.68 | 7.61 | -0.39 | -24.22 | 0 | 0 |
| 2025/01/08 | 15.2 | -0.1 | -0.65 | 1,185 | 1,803.42 | 157 | 13.25 | 239.24 | 13.27 | 238.79 | 13.24 | -0.44 | -28.03 | 0 | 0 |
| 2025/01/07 | 15.3 | +0.3 | +2 | 4,990 | 7,758.89 | 1,852 | 37.12 | 2,879.08 | 37.11 | 2,880.11 | 37.12 | +1.03 | +5.56 | 0 | 0 |
| 2025/01/06 | 15 | +0.05 | +0.33 | 1,469 | 2,207.65 | 380 | 25.86 | 570.66 | 25.85 | 571.35 | 25.88 | +0.68 | +17.89 | 0 | 0 |
| 2025/01/03 | 14.95 | -0.1 | -0.66 | 1,796 | 2,695.61 | 156 | 8.68 | 234.78 | 8.71 | 234.86 | 8.71 | +0.07 | +4.81 | 0 | 0 |
| 2025/01/02 | 15.05 | +0 | +0 | 1,008 | 1,524.23 | 210 | 20.84 | 318.11 | 20.87 | 317.88 | 20.85 | -0.23 | -11.19 | 0 | 0 |
| 2024/12/31 | 15.05 | -0.25 | -1.63 | 1,542 | 2,325.38 | 257 | 16.67 | 387.82 | 16.68 | 388.91 | 16.72 | +1.09 | +42.41 | 0 | 0 |
| 2024/12/30 | 15.3 | -0.1 | -0.65 | 845 | 1,300.52 | 137 | 16.21 | 210.65 | 16.2 | 210.99 | 16.22 | +0.34 | +24.45 | 0 | 0 |
| 2024/12/27 | 15.4 | -0.05 | -0.32 | 1,057 | 1,629.46 | 111 | 10.5 | 171.04 | 10.5 | 171.09 | 10.5 | +0.04 | +4.05 | 0 | 0 |
| 2024/12/26 | 15.45 | -0.05 | -0.32 | 1,115 | 1,727.18 | 324 | 29.07 | 502.57 | 29.1 | 501.86 | 29.06 | -0.72 | -22.22 | 0 | 0 |
| 2024/12/25 | 15.5 | -0.1 | -0.64 | 1,437 | 2,230.41 | 260 | 18.09 | 403.89 | 18.11 | 405.55 | 18.18 | +1.66 | +63.65 | 0 | 0 |
| 2024/12/24 | 15.6 | -0.2 | -1.27 | 896 | 1,408.59 | 123 | 13.72 | 193.46 | 13.73 | 193.14 | 13.71 | -0.32 | -26.02 | 0 | 0 |
| 2024/12/23 | 15.8 | +0.05 | +0.32 | 980 | 1,544.18 | 241 | 24.6 | 380 | 24.61 | 380.12 | 24.62 | +0.12 | +4.98 | 0 | 0 |
| 2024/12/20 | 15.75 | +0.2 | +1.29 | 1,990 | 3,147.08 | 768 | 38.6 | 1,216.6 | 38.66 | 1,212.48 | 38.53 | -4.12 | -53.65 | 0 | 0 |
| 2024/12/19 | 15.55 | -0.1 | -0.64 | 1,461 | 2,264.32 | 227 | 15.53 | 352.42 | 15.56 | 353.13 | 15.6 | +0.72 | +31.72 | 0 | 0 |
| 2024/12/18 | 15.65 | +0.15 | +0.97 | 1,130 | 1,754.89 | 276 | 24.43 | 427.32 | 24.35 | 428.84 | 24.44 | +1.51 | +54.89 | 0 | 0 |
| 2024/12/17 | 15.5 | +0.1 | +0.65 | 1,207 | 1,866.37 | 151 | 12.51 | 233.48 | 12.51 | 233.69 | 12.52 | +0.2 | +13.58 | 0 | 0 |
| 2024/12/16 | 15.4 | -0.4 | -2.53 | 2,057 | 3,200.46 | 214 | 10.4 | 333.82 | 10.43 | 333.28 | 10.41 | -0.54 | -25.23 | 0 | 0 |
| 2024/12/13 | 15.8 | -0.2 | -1.25 | 1,762 | 2,779.66 | 328 | 18.61 | 517.09 | 18.6 | 519.16 | 18.68 | +2.08 | +63.26 | 0 | 0 |
| 2024/12/12 | 16 | -0.1 | -0.62 | 1,249 | 2,005.19 | 162 | 12.97 | 260.25 | 12.98 | 260.22 | 12.98 | -0.04 | -2.16 | 0 | 0 |
| 2024/12/11 | 16.1 | -0.05 | -0.31 | 1,060 | 1,709.13 | 118 | 11.13 | 190.34 | 11.14 | 190.62 | 11.15 | +0.28 | +24.15 | 0 | 0 |
| 2024/12/10 | 16.15 | +0 | +0 | 893 | 1,440.04 | 115 | 12.88 | 185.46 | 12.88 | 185.63 | 12.89 | +0.17 | +14.78 | 0 | 0 |
| 2024/12/09 | 16.15 | -0.1 | -0.62 | 1,144 | 1,849.2 | 140 | 12.24 | 226.22 | 12.23 | 226.38 | 12.24 | +0.15 | +11.07 | 0 | 0 |
| 2024/12/06 | 16.25 | -0.1 | -0.61 | 1,176 | 1,922.18 | 144 | 12.24 | 235.19 | 12.24 | 235.46 | 12.25 | +0.27 | +18.4 | 0 | 0 |
| 2024/12/05 | 16.35 | -0.3 | -1.8 | 1,480 | 2,437.38 | 195 | 13.18 | 322.05 | 13.21 | 320.7 | 13.16 | -1.35 | -69.23 | 0 | 0 |
| 2024/12/04 | 16.65 | +0.1 | +0.6 | 659 | 1,095.69 | 81 | 12.29 | 134.63 | 12.29 | 134.78 | 12.3 | +0.14 | +17.9 | 0 | 0 |
| 2024/12/03 | 16.55 | +0.05 | +0.3 | 1,021 | 1,692 | 111 | 10.87 | 183.76 | 10.86 | 183.94 | 10.87 | +0.17 | +15.32 | 0 | 0 |
| 2024/12/02 | 16.5 | -0.15 | -0.9 | 1,399 | 2,314.29 | 156 | 11.15 | 258.72 | 11.18 | 258.08 | 11.15 | -0.64 | -41.03 | 0 | 0 |
| 2024/11/29 | 16.65 | +0 | +0 | 1,218 | 2,020.04 | 195 | 16.01 | 322.05 | 15.94 | 320.7 | 15.88 | -1.35 | -69.23 | 0 | 0 |
| 2024/11/28 | 16.65 | -0.2 | -1.19 | 1,144 | 1,914.44 | 175 | 15.29 | 292.98 | 15.3 | 292.92 | 15.3 | -0.07 | -3.71 | 0 | 0 |
| 2024/11/27 | 16.85 | -0.4 | -2.32 | 1,777 | 3,015.89 | 95 | 5.35 | 161.57 | 5.36 | 160.8 | 5.33 | -0.78 | -81.58 | 0 | 0 |
| 2024/11/26 | 17.25 | +0 | +0 | 1,188 | 2,039.42 | 204 | 17.18 | 350.2 | 17.17 | 350.76 | 17.2 | +0.56 | +27.7 | 0 | 0 |
| 2024/11/25 | 17.25 | +0.25 | +1.47 | 2,221 | 3,812.96 | 454 | 20.44 | 777.73 | 20.4 | 779.1 | 20.43 | +1.37 | +30.18 | 0 | 0 |
| 2024/11/22 | 17 | +0.4 | +2.41 | 2,194 | 3,717.5 | 503 | 22.93 | 850.39 | 22.88 | 852.52 | 22.93 | +2.13 | +42.35 | 0 | 0 |
| 2024/11/21 | 16.6 | -0.1 | -0.6 | 5,145 | 8,526.83 | 901 | 17.51 | 1,496.34 | 17.55 | 1,497.66 | 17.56 | +1.32 | +14.71 | 0 | 0 |
| 2024/11/20 | 16.7 | -0.3 | -1.76 | 1,740 | 2,918.14 | 211 | 12.13 | 353.88 | 12.13 | 354.32 | 12.14 | +0.45 | +21.09 | 0 | 0 |
| 2024/11/19 | 17 | +0.1 | +0.59 | 1,152 | 1,952.66 | 228 | 19.79 | 385.99 | 19.77 | 387.1 | 19.82 | +1.11 | +48.9 | 0 | 0 |
| 2024/11/18 | 16.9 | -0.1 | -0.59 | 1,119 | 1,890.73 | 134 | 11.98 | 226.47 | 11.98 | 226.75 | 11.99 | +0.28 | +20.52 | 0 | 0 |
| 2024/11/15 | 17 | +0.15 | +0.89 | 1,350 | 2,306.96 | 320 | 23.7 | 544.42 | 23.6 | 548 | 23.75 | +3.58 | +111.72 | 0 | 0 |
| 2024/11/14 | 16.85 | -0.45 | -2.6 | 3,866 | 6,598.16 | 240 | 6.21 | 410.53 | 6.22 | 410.75 | 6.23 | +0.23 | +9.38 | -- | -- |
| 2024/11/13 | 17.3 | -0.15 | -0.86 | 1,740 | 3,022.8 | 364 | 20.92 | 632.95 | 20.94 | 632.88 | 20.94 | -0.07 | -1.79 | -- | -- |
| 2024/11/12 | 17.45 | -0.3 | -1.69 | 2,387 | 4,199.05 | 590 | 24.71 | 1,042.13 | 24.82 | 1,042.61 | 24.83 | +0.48 | +8.14 | -- | -- |
| 2024/11/11 | 17.75 | -0.2 | -1.11 | 2,371 | 4,214.05 | 493 | 20.79 | 874.16 | 20.74 | 878.3 | 20.84 | +4.14 | +83.98 | -- | -- |
| 2024/11/08 | 17.95 | +0.05 | +0.28 | 4,831 | 8,750.43 | 1,023 | 21.17 | 1,852.11 | 21.17 | 1,848.43 | 21.12 | -3.67 | -35.87 | -- | -- |
| 2024/11/07 | 17.9 | +0.25 | +1.42 | 2,788 | 4,994.52 | 306 | 10.98 | 546.13 | 10.93 | 548.25 | 10.98 | +2.12 | +69.12 | -- | -- |
| 2024/11/06 | 17.65 | -0.1 | -0.56 | 1,435 | 2,551.61 | 291 | 20.27 | 519.16 | 20.35 | 516.85 | 20.26 | -2.31 | -79.55 | -- | -- |
| 2024/11/05 | 17.75 | +0.2 | +1.14 | 1,528 | 2,705.01 | 102 | 6.68 | 179.78 | 6.65 | 180.62 | 6.68 | +0.85 | +83.33 | -- | -- |
| 2024/11/04 | 17.55 | -0.1 | -0.57 | 1,912 | 3,383.24 | 499 | 26.1 | 883.54 | 26.12 | 883 | 26.1 | -0.54 | -10.82 | -- | -- |
| 2024/11/01 | 17.65 | +0.4 | +2.32 | 2,037 | 3,565.5 | 343 | 16.84 | 597.1 | 16.75 | 600.98 | 16.86 | +3.88 | +113.12 | -- | -- |
| 2024/10/30 | 17.25 | -0.1 | -0.58 | 1,220 | 2,114.97 | 206 | 16.89 | 357.21 | 16.89 | 357.62 | 16.91 | +0.41 | +19.66 | -- | -- |
| 2024/10/29 | 17.35 | -0.25 | -1.42 | 1,598 | 2,769.96 | 129 | 8.07 | 223.63 | 8.07 | 224.58 | 8.11 | +0.95 | +73.64 | -- | -- |
| 2024/10/28 | 17.6 | +0.2 | +1.15 | 2,198 | 3,892.15 | 676 | 30.76 | 1,194.86 | 30.7 | 1,200.85 | 30.85 | +5.99 | +88.54 | -- | -- |
| 2024/10/25 | 17.4 | +0 | +0 | 903 | 1,571.67 | 119 | 13.17 | 207.17 | 13.18 | 207.13 | 13.18 | -0.04 | -2.94 | -- | -- |
| 2024/10/24 | 17.4 | +0 | +0 | 1,200 | 2,097.13 | 336 | 27.99 | 587.7 | 28.02 | 587.15 | 28 | -0.54 | -16.07 | -- | -- |
| 2024/10/23 | 17.4 | -0.15 | -0.85 | 1,591 | 2,787.05 | 331 | 20.8 | 580.48 | 20.83 | 580.22 | 20.82 | -0.26 | -7.7 | -- | -- |
| 2024/10/22 | 17.55 | -0.2 | -1.13 | 1,271 | 2,233.75 | 105 | 8.26 | 184.91 | 8.28 | 184.62 | 8.27 | -0.28 | -27.14 | -- | -- |
| 2024/10/21 | 17.75 | +0.5 | +2.9 | 2,372 | 4,182.94 | 332 | 14 | 582.42 | 13.92 | 585.65 | 14 | +3.23 | +97.14 | -- | -- |
| 2024/10/18 | 17.25 | -0.1 | -0.58 | 1,067 | 1,847.84 | 104 | 9.75 | 180.28 | 9.76 | 180.53 | 9.77 | +0.26 | +25 | -- | -- |
| 2024/10/17 | 17.35 | +0.1 | +0.58 | 1,151 | 1,997.16 | 257 | 22.34 | 446.23 | 22.34 | 446.53 | 22.36 | +0.3 | +11.67 | -- | -- |
| 2024/10/16 | 17.25 | -0.05 | -0.29 | 1,317 | 2,282.93 | 207 | 15.71 | 359.32 | 15.74 | 359.4 | 15.74 | +0.08 | +3.86 | -- | -- |
| 2024/10/15 | 17.3 | +0.05 | +0.29 | 1,628 | 2,816.9 | 238 | 14.62 | 412.65 | 14.65 | 412.55 | 14.65 | -0.1 | -4.2 | -- | -- |
| 2024/10/14 | 17.25 | -0.3 | -1.71 | 2,654 | 4,599.4 | 330 | 12.44 | 572.91 | 12.46 | 572.47 | 12.45 | -0.45 | -13.48 | -- | -- |
| 2024/10/11 | 17.55 | -0.1 | -0.57 | 1,313 | 2,313.53 | 322 | 24.53 | 567.79 | 24.54 | 567.89 | 24.55 | +0.1 | +3.11 | -- | -- |
| 2024/10/09 | 17.65 | -0.4 | -2.22 | 2,273 | 4,045.15 | 386 | 16.98 | 687.73 | 17 | 687.93 | 17.01 | +0.2 | +5.31 | -- | -- |
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。
