2332
18.75
TWD+0.10 (0.54%)
2025.04.02收盤
友訊－現股當沖
友訊最新現股當沖狀況
整理友訊最新(2025/04/02) 當沖狀況。整體成交張數為807張，佔整體市場成交張數的37.84%。當日現股當沖之總損益為+6.5萬元、每張平均損益則為+80元。
開盤價
18.65
收盤價
18.75
當日範圍
18.25 - 18.85
成交張數
2,133
開盤價(昨)
18.2
收盤價(昨)
18.65
昨日範圍
18.15 - 18.8
成交張數(昨)
3,507
成交金額
3972.70萬
成交金額(昨)
6503.04萬
52週範圍
16.25 - 27.35
發行股數
6億
市值
113億
現股當沖－歷史逐日資訊
開盤價
18.65
收盤價
18.75
成交張數
2,133
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(%) | ||||||
| 2025/04/02 | 18.75 | +0.1 | +0.54 | 2,133 | 3,972.55 | 807 | 37.84 | 1,498.09 | 37.71 | 1,504.58 | 37.87 | +6.5 | +80.48 | 1 | 0.05 |
| 2025/04/01 | 18.65 | +0.7 | +3.9 | 3,507 | 6,503.67 | 1,014 | 28.91 | 1,869.23 | 28.74 | 1,883.33 | 28.96 | +14.1 | +139 | 2 | 0.06 |
| 2025/03/31 | 17.95 | -1.4 | -7.24 | 12,431 | 22,545.5 | 3,871 | 31.14 | 7,011.86 | 31.1 | 7,050.4 | 31.27 | +38.53 | +99.54 | 29 | 0.23 |
| 2025/03/28 | 19.35 | -0.8 | -3.97 | 7,967 | 15,509.36 | 1,852 | 23.24 | 3,612.43 | 23.29 | 3,592.14 | 23.16 | -20.29 | -109.53 | 17 | 0.21 |
| 2025/03/27 | 20.15 | -0.3 | -1.47 | 2,738 | 5,539.19 | 591 | 21.59 | 1,196.73 | 21.6 | 1,197.52 | 21.62 | +0.79 | +13.37 | 3 | 0.11 |
| 2025/03/26 | 20.45 | +0.15 | +0.74 | 3,162 | 6,468.25 | 1,053 | 33.3 | 2,152.2 | 33.27 | 2,153.33 | 33.29 | +1.13 | +10.73 | 0 | 0 |
| 2025/03/25 | 20.3 | -0.5 | -2.4 | 4,800 | 9,795.29 | 893 | 18.6 | 1,830.45 | 18.69 | 1,815.09 | 18.53 | -15.37 | -172.06 | 0 | 0 |
| 2025/03/24 | 20.8 | -0.6 | -2.8 | 4,537 | 9,636.72 | 884 | 19.48 | 1,895.17 | 19.67 | 1,863.17 | 19.33 | -32 | -361.93 | 0 | 0 |
| 2025/03/21 | 21.4 | +0.25 | +1.18 | 7,948 | 17,156.04 | 2,932 | 36.89 | 6,310.1 | 36.78 | 6,341.23 | 36.96 | +31.14 | +106.21 | 0 | 0 |
| 2025/03/20 | 21.15 | +0.1 | +0.48 | 3,360 | 7,103.47 | 1,020 | 30.36 | 2,154.3 | 30.33 | 2,156.83 | 30.36 | +2.54 | +24.85 | 0 | 0 |
| 2025/03/19 | 21.05 | -0.05 | -0.24 | 3,898 | 8,198.27 | 839 | 21.53 | 1,765.17 | 21.53 | 1,768.32 | 21.57 | +3.15 | +37.54 | 0 | 0 |
| 2025/03/18 | 21.1 | +0.3 | +1.44 | 4,233 | 8,940.23 | 1,251 | 29.55 | 2,638.68 | 29.51 | 2,642.22 | 29.55 | +3.54 | +28.34 | 1 | 0.02 |
| 2025/03/17 | 20.8 | +0.2 | +0.97 | 4,274 | 8,928.43 | 1,327 | 31.05 | 2,769.53 | 31.02 | 2,771.67 | 31.04 | +2.13 | +16.09 | 2 | 0.05 |
| 2025/03/14 | 20.6 | +0.25 | +1.23 | 3,069 | 6,273.97 | 831 | 27.07 | 1,693.42 | 26.99 | 1,700.39 | 27.1 | +6.97 | +83.87 | 0 | 0 |
| 2025/03/13 | 20.35 | -0.25 | -1.21 | 5,224 | 10,814.29 | 1,902 | 36.41 | 3,937.07 | 36.41 | 3,947.61 | 36.5 | +10.54 | +55.42 | 4 | 0.08 |
| 2025/03/12 | 20.6 | +0.15 | +0.73 | 4,919 | 10,126.35 | 1,474 | 29.97 | 3,030.26 | 29.92 | 3,035.44 | 29.98 | +5.17 | +35.11 | 4 | 0.08 |
| 2025/03/11 | 20.45 | -0.15 | -0.73 | 7,956 | 16,014.96 | 3,155 | 39.66 | 6,325.47 | 39.5 | 6,379.23 | 39.83 | +53.77 | +170.41 | 2 | 0.03 |
| 2025/03/10 | 20.6 | -0.5 | -2.37 | 8,668 | 18,030.24 | 2,905 | 33.52 | 6,050.45 | 33.56 | 6,047.9 | 33.54 | -2.55 | -8.78 | 4 | 0.05 |
| 2025/03/07 | 21.1 | -0.6 | -2.76 | 59,988 | 132,823.93 | 35,607 | 59.36 | 78,839.88 | 59.36 | 78,631.5 | 59.2 | -208.38 | -58.52 | 108 | 0.18 |
| 2025/03/06 | 21.7 | +1.2 | +5.85 | 14,184 | 30,084.15 | 4,788 | 33.76 | 10,058.8 | 33.44 | 10,191.52 | 33.88 | +132.72 | +277.2 | 13 | 0.09 |
| 2025/03/05 | 20.5 | +0 | +0 | 3,805 | 7,790.65 | 1,138 | 29.91 | 2,329.33 | 29.9 | 2,332.34 | 29.94 | +3 | +26.41 | 0 | 0 |
| 2025/03/04 | 20.5 | +0.25 | +1.23 | 7,944 | 16,156.91 | 3,161 | 39.79 | 6,394.95 | 39.58 | 6,441.06 | 39.87 | +46.12 | +145.89 | 9 | 0.11 |
| 2025/03/03 | 20.25 | -0.8 | -3.8 | 10,529 | 21,497.2 | 3,116 | 29.6 | 6,360.15 | 29.59 | 6,379.73 | 29.68 | +19.59 | +62.87 | 7 | 0.07 |
| 2025/02/27 | 21.05 | -2.05 | -8.87 | 24,473 | 52,974.24 | 6,576 | 26.87 | 14,197.31 | 26.8 | 14,287.85 | 26.97 | +90.55 | +137.69 | 40 | 0.16 |
| 2025/02/26 | 23.1 | +0.3 | +1.32 | 4,517 | 10,394.49 | 1,430 | 31.66 | 3,275.21 | 31.51 | 3,291.5 | 31.67 | +16.29 | +113.92 | 24 | 0.53 |
| 2025/02/25 | 22.8 | -0.8 | -3.39 | 8,349 | 19,243.21 | 1,697 | 20.33 | 3,909.41 | 20.32 | 3,917.74 | 20.36 | +8.32 | +49.06 | 0 | 0 |
| 2025/02/24 | 23.6 | -0.25 | -1.05 | 4,502 | 10,628.26 | 1,067 | 23.7 | 2,519.66 | 23.71 | 2,521.61 | 23.73 | +1.95 | +18.23 | 0 | 0 |
| 2025/02/21 | 23.85 | +0.2 | +0.85 | 4,265 | 10,175.53 | 1,174 | 27.53 | 2,798.01 | 27.5 | 2,802.42 | 27.54 | +4.42 | +37.61 | 5 | 0.12 |
| 2025/02/20 | 23.65 | -0.45 | -1.87 | 7,188 | 17,150.45 | 1,958 | 27.24 | 4,681.19 | 27.29 | 4,670.02 | 27.23 | -11.16 | -57.02 | 1 | 0.01 |
| 2025/02/19 | 24.1 | -0.2 | -0.82 | 5,400 | 13,069.65 | 1,209 | 22.39 | 2,931.14 | 22.43 | 2,925.49 | 22.38 | -5.64 | -46.65 | 0 | 0 |
| 2025/02/18 | 24.3 | +0 | +0 | 3,913 | 9,520.59 | 994 | 25.4 | 2,419.3 | 25.41 | 2,418.49 | 25.4 | -0.81 | -8.15 | 0 | 0 |
| 2025/02/17 | 24.3 | -0.1 | -0.41 | 6,352 | 15,412.95 | 1,597 | 25.14 | 3,866.57 | 25.09 | 3,887.45 | 25.22 | +20.88 | +130.75 | 3 | 0.05 |
| 2025/02/14 | 24.4 | -0.2 | -0.81 | 12,051 | 29,633.08 | 4,490 | 37.26 | 11,058 | 37.32 | 11,055.61 | 37.31 | -2.39 | -5.32 | 12 | 0.1 |
| 2025/02/13 | 24.6 | +0.65 | +2.71 | 10,020 | 24,554.35 | 3,909 | 39.01 | 9,541.84 | 38.86 | 9,593.96 | 39.07 | +52.12 | +133.32 | 11 | 0.11 |
| 2025/02/12 | 23.95 | -0.65 | -2.64 | 12,463 | 30,286.05 | 4,009 | 32.17 | 9,744.89 | 32.18 | 9,747.15 | 32.18 | +2.26 | +5.64 | 1 | 0.01 |
| 2025/02/11 | 24.6 | +0.1 | +0.41 | 18,272 | 45,350.45 | 8,226 | 45.02 | 20,392.44 | 44.97 | 20,429.87 | 45.05 | +37.42 | +45.49 | 10 | 0.05 |
| 2025/02/10 | 24.5 | -0.2 | -0.81 | 12,524 | 30,744.76 | 4,493 | 35.87 | 11,035.33 | 35.89 | 11,049.57 | 35.94 | +14.23 | +31.68 | 4 | 0.03 |
| 2025/02/07 | 24.7 | +1.1 | +4.66 | 32,040 | 78,298.7 | 12,448 | 38.85 | 30,206.37 | 38.58 | 30,453.91 | 38.89 | +247.54 | +198.86 | 52 | 0.16 |
| 2025/02/06 | 23.6 | -0.15 | -0.63 | 8,243 | 19,553.21 | 2,187 | 26.53 | 5,189.31 | 26.54 | 5,193.13 | 26.56 | +3.81 | +17.44 | 1 | 0.01 |
| 2025/02/05 | 23.75 | -0.2 | -0.84 | 11,740 | 27,944.24 | 5,526 | 47.07 | 13,158.24 | 47.09 | 13,162.94 | 47.1 | +4.71 | +8.52 | 11 | 0.09 |
| 2025/02/04 | 23.95 | +0.75 | +3.23 | 13,108 | 30,891.49 | 5,629 | 42.94 | 13,160.53 | 42.6 | 13,286.57 | 43.01 | +126.03 | +223.9 | 7 | 0.05 |
| 2025/02/03 | 23.2 | -0.15 | -0.64 | 11,703 | 26,577.92 | 4,061 | 34.7 | 9,185.41 | 34.56 | 9,251.02 | 34.81 | +65.61 | +161.56 | 11 | 0.09 |
| 2025/01/22 | 23.35 | +0.95 | +4.24 | 12,709 | 29,187.04 | 3,946 | 31.05 | 9,007.94 | 30.86 | 9,104.52 | 31.19 | +96.58 | +244.75 | 2 | 0.02 |
| 2025/01/21 | 22.4 | -0.25 | -1.1 | 5,826 | 13,096.81 | 2,281 | 39.15 | 5,134.82 | 39.21 | 5,126.24 | 39.14 | -8.58 | -37.62 | 2 | 0.03 |
| 2025/01/20 | 22.65 | +0.25 | +1.12 | 6,543 | 14,823.77 | 2,842 | 43.44 | 6,438.33 | 43.43 | 6,445.5 | 43.48 | +7.17 | +25.23 | 1 | 0.02 |
| 2025/01/17 | 22.4 | -0.05 | -0.22 | 4,799 | 10,782.82 | 2,111 | 43.99 | 4,737.69 | 43.94 | 4,745.73 | 44.01 | +8.04 | +38.09 | 3 | 0.06 |
| 2025/01/16 | 22.45 | +0.1 | +0.45 | 9,719 | 22,008.46 | 4,575 | 47.07 | 10,381.24 | 47.17 | 10,362.88 | 47.09 | -18.36 | -40.13 | 18 | 0.19 |
| 2025/01/15 | 22.35 | +0.05 | +0.22 | 6,182 | 13,780.53 | 2,444 | 39.54 | 5,443.4 | 39.5 | 5,452.61 | 39.57 | +9.21 | +37.7 | 3 | 0.05 |
| 2025/01/14 | 22.3 | +0.65 | +3 | 12,682 | 27,890.38 | 7,061 | 55.68 | 15,489.3 | 55.54 | 15,524.36 | 55.66 | +35.06 | +49.66 | 54 | 0.43 |
| 2025/01/13 | 21.65 | -1.05 | -4.63 | 12,484 | 27,037.64 | 5,484 | 43.93 | 11,887.68 | 43.97 | 11,900.83 | 44.02 | +13.15 | +23.98 | 17 | 0.14 |
| 2025/01/10 | 22.7 | +0.6 | +2.71 | 14,308 | 32,008.5 | 6,548 | 45.76 | 14,592.24 | 45.59 | 14,672.07 | 45.84 | +79.83 | +121.92 | 39 | 0.27 |
| 2025/01/09 | 22.1 | -1.1 | -4.74 | 17,343 | 39,150.22 | 7,233 | 41.71 | 16,358.52 | 41.78 | 16,406.21 | 41.91 | +47.69 | +65.93 | 47 | 0.27 |
| 2025/01/08 | 23.2 | -0.5 | -2.11 | 19,605 | 45,482.81 | 7,705 | 39.3 | 17,900.65 | 39.36 | 17,916.4 | 39.39 | +15.74 | +20.43 | 15 | 0.08 |
| 2025/01/07 | 23.7 | -0.25 | -1.04 | 16,367 | 39,410.57 | 7,922 | 48.4 | 19,077.29 | 48.41 | 19,113.73 | 48.5 | +36.44 | +46 | 30 | 0.18 |
| 2025/01/06 | 23.95 | +0.2 | +0.84 | 11,692 | 28,054.12 | 5,613 | 48.01 | 13,465.92 | 48 | 13,471.65 | 48.02 | +5.72 | +10.2 | 18 | 0.15 |
| 2025/01/03 | 23.75 | -0.35 | -1.45 | 19,084 | 45,561.91 | 8,747 | 45.84 | 20,915.31 | 45.91 | 20,928.56 | 45.93 | +13.25 | +15.15 | 27 | 0.14 |
| 2025/01/02 | 24.1 | -1.35 | -5.3 | 28,689 | 70,858.26 | 11,501 | 40.09 | 28,517.49 | 40.25 | 28,439.12 | 40.14 | -78.38 | -68.15 | 21 | 0.07 |
| 2024/12/31 | 25.45 | +0.05 | +0.2 | 33,088 | 84,646.93 | 17,602 | 53.2 | 45,024.99 | 53.19 | 45,066.24 | 53.24 | +41.26 | +23.44 | 74 | 0.22 |
| 2024/12/30 | 25.4 | -0.7 | -2.68 | 24,111 | 61,665.4 | 11,531 | 47.82 | 29,494.25 | 47.83 | 29,538.63 | 47.9 | +44.38 | +38.49 | 63 | 0.26 |
| 2024/12/27 | 26.1 | -0.8 | -2.97 | 47,211 | 123,776.5 | 23,096 | 48.92 | 60,630.67 | 48.98 | 60,645.54 | 49 | +14.87 | +6.44 | 134 | 0.28 |
| 2024/12/26 | 26.9 | -0.45 | -1.65 | 117,050 | 321,456.65 | 72,223 | 61.7 | 198,220.96 | 61.66 | 198,216.02 | 61.66 | -4.95 | -0.68 | 254 | 0.22 |
| 2024/12/25 | 27.35 | +2.15 | +8.53 | 99,495 | 264,084.07 | 61,920 | 62.23 | 163,401.33 | 61.87 | 164,622.81 | 62.34 | +1,221.47 | +197.27 | 165 | 0.17 |
| 2024/12/24 | 25.2 | -1.05 | -4 | 59,927 | 152,079.46 | 31,726 | 52.94 | 80,498.97 | 52.93 | 80,639.63 | 53.02 | +140.66 | +44.34 | 96 | 0.16 |
| 2024/12/23 | 26.25 | +1.05 | +4.17 | 168,341 | 438,440.88 | 112,741 | 66.97 | 293,728.92 | 66.99 | 293,531.09 | 66.95 | -197.83 | -17.55 | 237 | 0.14 |
| 2024/12/20 | 25.2 | +2.25 | +9.8 | 159,793 | 395,168.93 | 91,148 | 57.04 | 224,691.01 | 56.86 | 225,094.67 | 56.96 | +403.67 | +44.29 | 142 | 0.09 |
| 2024/12/19 | 22.95 | +2.05 | +9.81 | 24,434 | 55,822.88 | 5,033 | 20.6 | 11,433.66 | 20.48 | 11,513.24 | 20.62 | +79.58 | +158.11 | 4 | 0.02 |
| 2024/12/18 | 20.9 | -0.45 | -2.11 | 9,126 | 18,897.01 | 2,768 | 30.33 | 5,730.49 | 30.32 | 5,759.66 | 30.48 | +29.18 | +105.4 | 3 | 0.03 |
| 2024/12/17 | 21.35 | +0.4 | +1.91 | 4,760 | 10,167.97 | 1,393 | 29.27 | 2,971.89 | 29.23 | 2,976.44 | 29.27 | +4.55 | +32.7 | 10 | 0.21 |
| 2024/12/16 | 20.95 | -0.35 | -1.64 | 5,003 | 10,608.37 | 1,502 | 30.02 | 3,184.72 | 30.02 | 3,192.83 | 30.1 | +8.11 | +53.96 | 41 | 0.82 |
| 2024/12/13 | 21.3 | -0.4 | -1.84 | 11,640 | 25,268.93 | 4,316 | 37.08 | 9,381.98 | 37.13 | 9,386.23 | 37.15 | +4.25 | +9.85 | 10 | 0.09 |
| 2024/12/12 | 21.7 | +0.9 | +4.33 | 12,976 | 28,287.68 | 4,052 | 31.23 | 8,814.05 | 31.16 | 8,826.86 | 31.2 | +12.81 | +31.63 | 4 | 0.03 |
| 2024/12/11 | 20.8 | -0.1 | -0.48 | 6,152 | 12,976.88 | 2,769 | 45.01 | 5,844.53 | 45.04 | 5,841.77 | 45.02 | -2.76 | -9.97 | 5 | 0.08 |
| 2024/12/10 | 20.9 | +0.45 | +2.2 | 4,736 | 9,875.86 | 1,408 | 29.73 | 2,932.57 | 29.69 | 2,935.9 | 29.73 | +3.33 | +23.62 | 0 | 0 |
| 2024/12/09 | 20.45 | -1.05 | -4.88 | 10,361 | 21,591.98 | 2,955 | 28.52 | 6,162.9 | 28.54 | 6,173.32 | 28.59 | +10.43 | +35.28 | 0 | 0 |
| 2024/12/06 | 21.5 | -0.5 | -2.27 | 5,908 | 12,763.31 | 1,547 | 26.19 | 3,350.01 | 26.25 | 3,346.26 | 26.22 | -3.75 | -24.27 | 0 | 0 |
| 2024/12/05 | 22 | +0.4 | +1.85 | 10,345 | 22,547.24 | 4,066 | 39.3 | 8,834.97 | 39.18 | 8,854.41 | 39.27 | +19.44 | +47.81 | 5 | 0.05 |
| 2024/12/04 | 21.6 | +0.1 | +0.47 | 6,803 | 14,586.87 | 2,411 | 35.44 | 5,166.64 | 35.42 | 5,181.53 | 35.52 | +14.89 | +61.78 | 1 | 0.01 |
| 2024/12/03 | 21.5 | -0.05 | -0.23 | 10,171 | 22,155.24 | 4,483 | 44.08 | 9,774.03 | 44.12 | 9,773.39 | 44.11 | -0.65 | -1.44 | 12 | 0.12 |
| 2024/12/02 | 21.55 | -0.2 | -0.92 | 10,249 | 22,308.64 | 4,996 | 48.75 | 10,862.83 | 48.69 | 10,892.14 | 48.82 | +29.31 | +58.67 | 7 | 0.07 |
| 2024/11/29 | 21.75 | +0.4 | +1.87 | 15,855 | 34,463 | 4,066 | 25.64 | 8,834.97 | 25.64 | 8,854.41 | 25.69 | +19.44 | +47.81 | 16 | 0.1 |
| 2024/11/28 | 21.35 | -1.85 | -7.97 | 66,006 | 148,763.38 | 39,697 | 60.14 | 89,733.23 | 60.32 | 89,453.12 | 60.13 | -280.11 | -70.56 | 150 | 0.23 |
| 2024/11/27 | 23.2 | +0.95 | +4.27 | 49,060 | 113,816.26 | 27,329 | 55.7 | 63,230.24 | 55.55 | 63,386.32 | 55.69 | +156.08 | +57.11 | 82 | 0.17 |
| 2024/11/26 | 22.25 | +0.2 | +0.91 | 7,749 | 17,182.19 | 2,751 | 35.5 | 6,090.56 | 35.45 | 6,100.88 | 35.51 | +10.32 | +37.51 | 5 | 0.06 |
| 2024/11/25 | 22.05 | +0.3 | +1.38 | 12,280 | 27,388.83 | 5,181 | 42.19 | 11,552.15 | 42.18 | 11,561.01 | 42.21 | +8.87 | +17.11 | 9 | 0.07 |
| 2024/11/22 | 21.75 | +0.25 | +1.16 | 10,093 | 22,017.62 | 4,039 | 40.02 | 8,794.33 | 39.94 | 8,818.64 | 40.05 | +24.3 | +60.18 | 5 | 0.05 |
| 2024/11/21 | 21.5 | -0.15 | -0.69 | 12,492 | 27,200.64 | 5,592 | 44.76 | 12,169.46 | 44.74 | 12,190.48 | 44.82 | +21.02 | +37.59 | 10 | 0.08 |
| 2024/11/20 | 21.65 | +0.3 | +1.41 | 28,289 | 61,868.04 | 14,890 | 52.64 | 32,500.43 | 52.53 | 32,608.9 | 52.71 | +108.47 | +72.84 | 44 | 0.16 |
| 2024/11/19 | 21.35 | +1.2 | +5.96 | 18,439 | 38,855.88 | 5,816 | 31.54 | 12,180.97 | 31.35 | 12,287.08 | 31.62 | +106.11 | +182.45 | 8 | 0.04 |
| 2024/11/18 | 20.15 | -0.05 | -0.25 | 5,743 | 11,693.13 | 2,142 | 37.3 | 4,360.51 | 37.29 | 4,355.6 | 37.25 | -4.9 | -22.88 | 1 | 0.02 |
| 2024/11/15 | 20.2 | +0.55 | +2.8 | 5,956 | 12,025.24 | 2,321 | 38.97 | 4,682.85 | 38.94 | 4,679.52 | 38.91 | -3.32 | -14.3 | 2 | 0.03 |
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。
