2332
17.3
TWD-0.15 (-0.86%)
2025.07.10收盤
友訊－現股當沖
友訊最新現股當沖狀況
整理友訊最新(2025/07/09) 當沖狀況。整體成交張數為691張，佔整體市場成交張數的25.88%。當日現股當沖之總損益為+9,000元、每張平均損益則為+13元。
開盤價
17.5
收盤價
17.3
當日範圍
17.3 - 17.65
成交張數
2,962
開盤價(昨)
17.25
收盤價(昨)
17.45
昨日範圍
17.25 - 17.5
成交張數(昨)
2,670
成交金額
5170.29萬
成交金額(昨)
4646.84萬
52週範圍
14.6 - 27.35
發行股數
6億
市值
104億
現股當沖－歷史逐日資訊
開盤價
17.5
收盤價
17.3
成交張數
2,962
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(%) | ||||||
| 2025/07/10 | 17.3 | -0.15 | -0.86 | 2,962 | 5,169.56 | 858 | 28.97 | 1,500.68 | 29.03 | 1,495.21 | 28.92 | -5.47 | -63.81 | 1 | 0.03 |
| 2025/07/09 | 17.45 | +0.05 | +0.29 | 2,670 | 4,646.97 | 691 | 25.88 | 1,201.12 | 25.85 | 1,202.02 | 25.87 | +0.9 | +13.02 | 0 | 0 |
| 2025/07/08 | 17.4 | -0.1 | -0.57 | 3,372 | 5,843.06 | 1,380 | 40.93 | 2,391.72 | 40.93 | 2,391.27 | 40.92 | -0.45 | -3.26 | 0 | 0 |
| 2025/07/07 | 17.5 | +0.15 | +0.86 | 3,485 | 6,081.12 | 1,103 | 31.65 | 1,921.94 | 31.61 | 1,925.07 | 31.66 | +3.12 | +28.29 | 1 | 0.03 |
| 2025/07/04 | 17.35 | -0.55 | -3.07 | 7,798 | 13,689.86 | 2,336 | 29.96 | 4,109.9 | 30.02 | 4,094.09 | 29.91 | -15.81 | -67.68 | 3 | 0.04 |
| 2025/07/03 | 17.9 | +0 | +0 | 24,102 | 43,710.38 | 9,954 | 41.3 | 18,056.87 | 41.31 | 18,029.04 | 41.25 | -27.82 | -27.95 | 19 | 0.08 |
| 2025/07/02 | 17.9 | +0.55 | +3.17 | 7,874 | 13,906.88 | 2,808 | 35.66 | 4,931.52 | 35.46 | 4,959.4 | 35.66 | +27.88 | +99.27 | 0 | 0 |
| 2025/07/01 | 17.35 | +0.3 | +1.76 | 5,054 | 8,784.31 | 1,697 | 33.57 | 2,938.78 | 33.45 | 2,943.34 | 33.51 | +4.57 | +26.9 | 1 | 0.02 |
| 2025/06/30 | 17.05 | -0.3 | -1.73 | 3,801 | 6,527.04 | 1,434 | 37.73 | 2,464.22 | 37.75 | 2,463.49 | 37.74 | -0.73 | -5.09 | 0 | 0 |
| 2025/06/27 | 17.35 | +0.3 | +1.76 | 11,520 | 20,116.53 | 4,425 | 38.41 | 7,709.97 | 38.33 | 7,727.29 | 38.41 | +17.32 | +39.14 | 1 | 0.01 |
| 2025/06/26 | 17.05 | +0.05 | +0.29 | 8,095 | 13,921.99 | 2,988 | 36.91 | 5,133.73 | 36.88 | 5,131.56 | 36.86 | -2.17 | -7.26 | 7 | 0.09 |
| 2025/06/25 | 17 | +0.1 | +0.59 | 24,192 | 41,487.92 | 69 | 0.29 | 70.57 | 0.17 | 70.91 | 0.17 | +0.34 | +49.28 | 23 | 0.1 |
| 2025/06/24 | 16.9 | +1.5 | +9.74 | 4,135 | 6,971.08 | 131 | 3.17 | 219.46 | 3.15 | 221.01 | 3.17 | +1.55 | +118.32 | 0 | 0 |
| 2025/06/23 | 15.4 | -0.35 | -2.22 | 2,919 | 4,486.8 | 742 | 25.42 | 1,138.73 | 25.38 | 1,141.22 | 25.44 | +2.49 | +33.56 | 1 | 0.03 |
| 2025/06/20 | 15.75 | -0.6 | -3.67 | 4,888 | 7,759.84 | 1,489 | 30.46 | 2,362.41 | 30.44 | 2,368.86 | 30.53 | +6.45 | +43.28 | 1 | 0.02 |
| 2025/06/19 | 16.35 | -0.15 | -0.91 | 2,850 | 4,642.06 | 755 | 26.49 | 1,228.67 | 26.47 | 1,233.78 | 26.58 | +5.11 | +67.62 | 1 | 0.04 |
| 2025/06/18 | 16.5 | +0.05 | +0.3 | 2,789 | 4,594.25 | 602 | 21.59 | 988.36 | 21.51 | 993.17 | 21.62 | +4.82 | +79.98 | 0 | 0 |
| 2025/06/17 | 16.45 | +0.05 | +0.3 | 2,263 | 3,722.53 | 573 | 25.32 | 943.12 | 25.34 | 943.82 | 25.35 | +0.7 | +12.3 | 0 | 0 |
| 2025/06/16 | 16.4 | +0.05 | +0.31 | 4,689 | 7,629.45 | 1,310 | 27.94 | 2,120.84 | 27.8 | 2,139.85 | 28.05 | +19.01 | +145.11 | 0 | 0 |
| 2025/06/13 | 16.35 | -0.85 | -4.94 | 10,914 | 18,149.67 | 1,818 | 16.66 | 3,016.54 | 16.62 | 3,017.14 | 16.62 | +0.6 | +3.33 | 2 | 0.02 |
| 2025/06/12 | 17.2 | +0.15 | +0.88 | 6,303 | 10,910.19 | 1,702 | 27 | 2,935.53 | 26.91 | 2,949.61 | 27.04 | +14.09 | +82.78 | 3 | 0.05 |
| 2025/06/11 | 17.05 | -0.1 | -0.58 | 5,132 | 8,729.56 | 1,268 | 24.71 | 2,150.26 | 24.63 | 2,161.05 | 24.76 | +10.79 | +85.06 | 1 | 0.02 |
| 2025/06/10 | 17.15 | +0.15 | +0.88 | 3,623 | 6,211.43 | 748 | 20.65 | 1,278.79 | 20.59 | 1,281.05 | 20.62 | +2.27 | +30.28 | 0 | 0 |
| 2025/06/09 | 17 | +0 | +0 | 3,555 | 6,016.05 | 747 | 21.02 | 1,263.86 | 21.01 | 1,264.41 | 21.02 | +0.55 | +7.36 | 0 | 0 |
| 2025/06/06 | 17 | -0.2 | -1.16 | 6,692 | 11,504.32 | 2,464 | 36.82 | 4,252.79 | 36.97 | 4,241.11 | 36.87 | -11.68 | -47.38 | 1 | 0.01 |
| 2025/06/05 | 17.2 | +0 | +0 | 8,646 | 14,903.33 | 3,849 | 44.52 | 6,632.7 | 44.5 | 6,637.6 | 44.54 | +4.9 | +12.73 | 9 | 0.1 |
| 2025/06/04 | 17.2 | +0.8 | +4.88 | 11,801 | 20,150.16 | 4,692 | 39.76 | 7,994.22 | 39.67 | 8,016.74 | 39.79 | +22.52 | +48.01 | 3 | 0.03 |
| 2025/06/03 | 16.4 | -0.25 | -1.5 | 9,015 | 14,912.85 | 2,341 | 25.97 | 3,876.92 | 26 | 3,872.05 | 25.96 | -4.87 | -20.78 | 0 | 0 |
| 2025/06/02 | 16.65 | -1.65 | -9.02 | 16,739 | 28,563.28 | 4,981 | 29.76 | 8,508.51 | 29.79 | 8,505.64 | 29.78 | -2.87 | -5.76 | 28 | 0.17 |
| 2025/05/29 | 18.3 | +1.2 | +7.02 | 39,405 | 70,894.45 | 20,844 | 52.9 | 37,521.97 | 52.93 | 37,547.88 | 52.96 | +25.91 | +12.43 | 62 | 0.16 |
| 2025/05/28 | 17.1 | +0.95 | +5.88 | 16,790 | 28,772.24 | 5,991 | 35.68 | 10,250.57 | 35.63 | 10,292.12 | 35.77 | +41.56 | +69.37 | 161 | 0.96 |
| 2025/05/27 | 16.15 | -0.25 | -0.92 | 2,775 | 4,508.9 | 334 | 12.03 | 545.04 | 12.09 | 543.14 | 12.05 | -1.9 | -56.89 | 21 | 0.76 |
| 2025/05/26 | 16.4 | -0.25 | -1.5 | 2,755 | 4,541.57 | 556 | 20.18 | 916.97 | 20.19 | 915.82 | 20.17 | -1.15 | -20.68 | 0 | 0 |
| 2025/05/23 | 16.65 | +0.15 | +0.91 | 2,633 | 4,377.54 | 622 | 23.63 | 1,028.24 | 23.49 | 1,039.11 | 23.74 | +10.87 | +174.68 | 0 | 0 |
| 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 |
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。
