2332
16.65
TWD+0.15 (0.91%)
2025.05.23收盤
友訊－現股當沖
友訊最新現股當沖狀況
整理友訊最新(2025/05/22) 當沖狀況。整體成交張數為327張，佔整體市場成交張數的17.75%。當日現股當沖之總損益為+2.29萬元、每張平均損益則為+70元。
開盤價
16.5
收盤價
16.65
當日範圍
16.4 - 16.95
成交張數
2,591
開盤價(昨)
16.4
收盤價(昨)
16.5
昨日範圍
16.3 - 16.5
成交張數(昨)
1,843
成交金額
4308.35萬
成交金額(昨)
3019.78萬
52週範圍
14.6 - 27.35
發行股數
6億
市值
100億
現股當沖－歷史逐日資訊
開盤價
16.5
收盤價
16.65
成交張數
2,591
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(%) | ||||||
| 2025/05/22 | 16.5 | -0.1 | -0.6 | 1,843 | 3,019.4 | 327 | 17.75 | 535.37 | 17.73 | 537.66 | 17.81 | +2.29 | +70.18 | 0 | 0 |
| 2025/05/21 | 16.6 | +0.25 | +1.53 | 2,261 | 3,719.33 | 754 | 33.35 | 1,237.42 | 33.27 | 1,242.63 | 33.41 | +5.21 | +69.1 | 0 | 0 |
| 2025/05/20 | 16.35 | -0.1 | -0.61 | 2,048 | 3,372.33 | 648 | 31.64 | 1,068.22 | 31.68 | 1,066.08 | 31.61 | -2.15 | -33.18 | 0 | 0 |
| 2025/05/19 | 16.45 | -0.5 | -2.95 | 4,055 | 6,730.59 | 954 | 23.53 | 1,582.56 | 23.51 | 1,587.8 | 23.59 | +5.24 | +54.93 | 1 | 0.02 |
| 2025/05/16 | 16.95 | -0.4 | -2.31 | 7,840 | 13,401.2 | 2,354 | 30.02 | 4,032.59 | 30.09 | 4,031.25 | 30.08 | -1.34 | -5.69 | 5 | 0.06 |
| 2025/05/15 | 17.35 | +0.55 | +3.27 | 10,044 | 17,381.43 | 3,660 | 36.44 | 6,298.03 | 36.23 | 6,360.31 | 36.59 | +62.28 | +170.18 | 4 | 0.04 |
| 2025/05/14 | 16.8 | +0.15 | +0.9 | 3,431 | 5,751.31 | 707 | 20.6 | 1,184.14 | 20.59 | 1,186.37 | 20.63 | +2.23 | +31.47 | 1 | 0.03 |
| 2025/05/13 | 16.65 | -0.15 | -0.89 | 3,175 | 5,343.63 | 929 | 29.26 | 1,565.31 | 29.29 | 1,563.02 | 29.25 | -2.29 | -24.7 | 0 | 0 |
| 2025/05/12 | 16.8 | +0.4 | +2.44 | 2,883 | 4,801.94 | 290 | 10.06 | 481.64 | 10.03 | 484.07 | 10.08 | +2.44 | +83.97 | 0 | 0 |
| 2025/05/09 | 16.4 | +0.05 | +0.31 | 2,659 | 4,350.32 | 525 | 19.74 | 857.6 | 19.71 | 858.33 | 19.73 | +0.73 | +13.9 | 1 | 0.04 |
| 2025/05/08 | 16.35 | +0.2 | +1.24 | 2,071 | 3,372.3 | 401 | 19.36 | 653.02 | 19.36 | 653.99 | 19.39 | +0.97 | +24.19 | 0 | 0 |
| 2025/05/07 | 16.15 | +0 | +0 | 2,063 | 3,322.71 | 427 | 20.7 | 686 | 20.65 | 689.66 | 20.76 | +3.66 | +85.71 | 1 | 0.05 |
| 2025/05/06 | 16.15 | +0.15 | +0.94 | 2,246 | 3,599.01 | 710 | 31.61 | 1,133.4 | 31.49 | 1,138.17 | 31.62 | +4.78 | +67.25 | 1 | 0.04 |
| 2025/05/05 | 16 | -0.65 | -3.9 | 5,505 | 8,933.81 | 1,814 | 32.95 | 2,935.51 | 32.86 | 2,956.8 | 33.1 | +21.29 | +117.34 | 3 | 0.05 |
| 2025/05/02 | 16.65 | +0.3 | +1.83 | 3,433 | 5,714.7 | 927 | 27 | 1,543.76 | 27.01 | 1,545.17 | 27.04 | +1.42 | +15.32 | 6 | 0.17 |
| 2025/04/30 | 16.35 | -0.55 | -3.25 | 6,276 | 10,394.4 | 1,850 | 29.48 | 3,069.24 | 29.53 | 3,069.82 | 29.53 | +0.58 | +3.14 | 0 | 0 |
| 2025/04/29 | 16.9 | +0.1 | +0.6 | 7,052 | 11,924.87 | 2,743 | 38.9 | 4,643.22 | 38.94 | 4,638.62 | 38.9 | -4.6 | -16.77 | 3 | 0.04 |
| 2025/04/28 | 16.8 | -0.25 | -1.47 | 27,979 | 48,377.51 | 14,112 | 50.44 | 24,438.54 | 50.52 | 24,327.28 | 50.29 | -111.27 | -78.85 | 43 | 0.15 |
| 2025/04/25 | 17.05 | +0.9 | +5.57 | 19,754 | 34,038.32 | 9,269 | 46.92 | 15,931.81 | 46.81 | 16,046.27 | 47.14 | +114.47 | +123.5 | 15 | 0.08 |
| 2025/04/24 | 16.15 | +0.2 | +1.25 | 2,229 | 3,578.87 | 618 | 27.73 | 991.51 | 27.7 | 993.01 | 27.75 | +1.5 | +24.35 | 0 | 0 |
| 2025/04/23 | 15.95 | +0.6 | +3.91 | 2,358 | 3,767.79 | 845 | 35.83 | 1,348.15 | 35.78 | 1,350.05 | 35.83 | +1.9 | +22.43 | 0 | 0 |
| 2025/04/22 | 15.35 | -0.25 | -1.6 | 2,235 | 3,453.37 | 931 | 41.65 | 1,437.16 | 41.62 | 1,438.6 | 41.66 | +1.44 | +15.47 | 0 | 0 |
| 2025/04/21 | 15.6 | -0.45 | -2.8 | 2,431 | 3,843.8 | 926 | 38.1 | 1,468.04 | 38.19 | 1,473.32 | 38.33 | +5.29 | +57.07 | 0 | 0 |
| 2025/04/18 | 16.05 | -0.15 | -0.93 | 2,027 | 3,258.78 | 561 | 27.68 | 902.63 | 27.7 | 904.14 | 27.74 | +1.5 | +26.83 | 2 | 0.1 |
| 2025/04/17 | 16.2 | +0.1 | +0.62 | 2,784 | 4,481.48 | 978 | 35.13 | 1,569.23 | 35.02 | 1,575.21 | 35.15 | +5.99 | +61.2 | 0 | 0 |
| 2025/04/16 | 16.1 | -0.9 | -5.29 | 4,653 | 7,620.58 | 1,473 | 31.66 | 2,412.55 | 31.66 | 2,423.69 | 31.8 | +11.14 | +75.63 | 2 | 0.04 |
| 2025/04/15 | 17 | +0.7 | +4.29 | 10,341 | 17,537.78 | 6,290 | 60.83 | 10,670.85 | 60.84 | 10,668.5 | 60.83 | -2.36 | -3.75 | 12 | 0.12 |
| 2025/04/14 | 16.3 | +0.55 | +3.49 | 5,764 | 9,324.66 | 2,618 | 45.42 | 4,229.14 | 45.35 | 4,243.6 | 45.51 | +14.47 | +55.27 | 3 | 0.05 |
| 2025/04/11 | 15.75 | -0.3 | -1.87 | 5,776 | 8,900.85 | 2,697 | 46.69 | 4,143.56 | 46.55 | 4,167.4 | 46.82 | +23.84 | +88.41 | 0 | 0 |
| 2025/04/10 | 16.05 | +1.45 | +9.93 | 1,227 | 1,968.6 | 11 | 0.9 | 17.66 | 0.9 | 17.66 | 0.9 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 14.6 | -0.65 | -4.26 | 15,382 | 22,090.53 | 3,824 | 24.86 | 5,517.6 | 24.98 | 5,535.3 | 25.06 | +17.7 | +46.3 | 0 | 0 |
| 2025/04/08 | 15.25 | -1.65 | -9.76 | 7,654 | 11,700.79 | 785 | 10.26 | 1,202.02 | 10.27 | 1,204.38 | 10.29 | +2.37 | +30.13 | 0 | 0 |
| 2025/04/07 | 16.9 | -1.85 | -9.87 | 714 | 1,207.18 | 1 | 0.14 | 1.69 | 0.14 | 1.69 | 0.14 | +0 | +0 | 0 | 0 |
| 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 |
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。
