3047
21.55
TWD+0.65 (3.11%)
2025.05.23收盤
訊舟－現股當沖
訊舟最新現股當沖狀況
整理訊舟最新(2025/05/22) 當沖狀況。整體成交張數為189張，佔整體市場成交張數的19.85%。當日現股當沖之總損益為+2,600元、每張平均損益則為+14元。
開盤價
20.95
收盤價
21.55
當日範圍
20.8 - 22.3
成交張數
3,294
開盤價(昨)
21.05
收盤價(昨)
20.9
昨日範圍
20.7 - 21.05
成交張數(昨)
952
成交金額
7131.61萬
成交金額(昨)
1985.93萬
52週範圍
16.65 - 46.45
發行股數
2億
市值
48億
現股當沖－歷史逐日資訊
開盤價
20.95
收盤價
21.55
成交張數
3,294
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 | 20.9 | -0.4 | -1.88 | 952 | 1,985.83 | 189 | 19.85 | 394.68 | 19.87 | 394.94 | 19.89 | +0.26 | +13.76 | 0 | 0 |
| 2025/05/21 | 21.3 | +0.25 | +1.19 | 1,255 | 2,657 | 445 | 35.46 | 942.84 | 35.48 | 943.25 | 35.5 | +0.41 | +9.33 | 2 | 0.16 |
| 2025/05/20 | 21.05 | -0.3 | -1.41 | 1,116 | 2,379.19 | 362 | 32.45 | 773.27 | 32.5 | 773.62 | 32.52 | +0.34 | +9.53 | 2 | 0.18 |
| 2025/05/19 | 21.35 | -0.7 | -3.17 | 1,929 | 4,146.76 | 644 | 33.39 | 1,387.11 | 33.45 | 1,384.9 | 33.4 | -2.21 | -34.24 | 0 | 0 |
| 2025/05/16 | 22.05 | -0.05 | -0.23 | 6,065 | 13,637.26 | 3,302 | 54.44 | 7,436.6 | 54.53 | 7,423.72 | 54.44 | -12.88 | -39.02 | 3 | 0.05 |
| 2025/05/15 | 22.1 | -0.85 | -3.7 | 7,245 | 16,243.1 | 3,494 | 48.23 | 7,837.27 | 48.25 | 7,822.44 | 48.16 | -14.84 | -42.46 | 8 | 0.11 |
| 2025/05/14 | 22.95 | +2.05 | +9.81 | 6,725 | 15,019.39 | 2,390 | 35.54 | 5,240.22 | 34.89 | 5,360.92 | 35.69 | +120.7 | +505.02 | 1 | 0.01 |
| 2025/05/13 | 20.9 | -0.1 | -0.48 | 1,635 | 3,450.21 | 582 | 35.59 | 1,228.39 | 35.6 | 1,229.79 | 35.64 | +1.4 | +23.97 | 0 | 0 |
| 2025/05/12 | 21 | +0.5 | +2.44 | 1,533 | 3,213.27 | 362 | 23.61 | 756.96 | 23.56 | 759.82 | 23.65 | +2.87 | +79.14 | 1 | 0.07 |
| 2025/05/09 | 20.5 | -0.65 | -3.07 | 2,997 | 6,117.02 | 1,098 | 36.64 | 2,243.28 | 36.67 | 2,248.5 | 36.76 | +5.22 | +47.59 | 0 | 0 |
| 2025/05/08 | 21.15 | +0.25 | +1.2 | 1,370 | 2,895.5 | 402 | 29.34 | 849.92 | 29.35 | 850.4 | 29.37 | +0.47 | +11.82 | 0 | 0 |
| 2025/05/07 | 20.9 | -0.05 | -0.24 | 1,307 | 2,732.08 | 540 | 41.31 | 1,128.96 | 41.32 | 1,130.38 | 41.37 | +1.41 | +26.11 | 2 | 0.15 |
| 2025/05/06 | 20.95 | +0.25 | +1.21 | 2,476 | 5,197.66 | 965 | 38.97 | 2,025.29 | 38.97 | 2,032.49 | 39.1 | +7.21 | +74.66 | 9 | 0.36 |
| 2025/05/05 | 20.7 | -1.4 | -6.33 | 5,736 | 12,081.66 | 2,694 | 46.96 | 5,703.51 | 47.21 | 5,666.63 | 46.9 | -36.88 | -136.9 | 12 | 0.21 |
| 2025/05/02 | 22.1 | -0.4 | -1.78 | 4,100 | 9,165.31 | 1,411 | 34.42 | 3,161.59 | 34.5 | 3,154.8 | 34.42 | -6.79 | -48.09 | 2 | 0.05 |
| 2025/04/30 | 22.5 | -1.6 | -6.64 | 8,653 | 20,032.64 | 4,052 | 46.83 | 9,383.94 | 46.84 | 9,388.86 | 46.87 | +4.92 | +12.14 | 11 | 0.13 |
| 2025/04/29 | 24.1 | +1.4 | +6.17 | 26,419 | 64,127.61 | 16,199 | 61.31 | 39,319.24 | 61.31 | 39,372.97 | 61.4 | +53.73 | +33.17 | 44 | 0.17 |
| 2025/04/28 | 22.7 | +2.05 | +9.93 | 7,242 | 16,154.58 | 3,854 | 53.22 | 8,568.09 | 53.04 | 8,639.19 | 53.48 | +71.09 | +184.47 | 2 | 0.03 |
| 2025/04/25 | 20.65 | +1.85 | +9.84 | 4,184 | 8,484.87 | 1,656 | 39.58 | 3,327.9 | 39.22 | 3,388.24 | 39.93 | +60.34 | +364.37 | 0 | 0 |
| 2025/04/24 | 18.8 | -0.5 | -2.59 | 653 | 1,242.79 | 207 | 31.72 | 395.56 | 31.83 | 394.69 | 31.76 | -0.86 | -41.55 | 0 | 0 |
| 2025/04/23 | 19.3 | +0.85 | +4.61 | 1,008 | 1,931.98 | 293 | 29.06 | 560.07 | 28.99 | 561.25 | 29.05 | +1.19 | +40.61 | 0 | 0 |
| 2025/04/22 | 18.45 | -0.35 | -1.86 | 938 | 1,744.99 | 348 | 37.08 | 646.79 | 37.07 | 649.34 | 37.21 | +2.55 | +73.28 | 0 | 0 |
| 2025/04/21 | 18.8 | -0.8 | -4.08 | 1,020 | 1,934.36 | 312 | 30.58 | 591.21 | 30.56 | 594.69 | 30.74 | +3.48 | +111.54 | 1 | 0.1 |
| 2025/04/18 | 19.6 | -0.25 | -1.26 | 617 | 1,215.08 | 122 | 19.78 | 240.91 | 19.83 | 240.16 | 19.76 | -0.76 | -61.89 | 2 | 0.32 |
| 2025/04/17 | 19.85 | -0.05 | -0.25 | 880 | 1,731.46 | 200 | 22.74 | 392.24 | 22.65 | 395.12 | 22.82 | +2.88 | +144.25 | 2 | 0.23 |
| 2025/04/16 | 19.9 | -0.65 | -3.16 | 1,138 | 2,299.22 | 310 | 27.24 | 631.49 | 27.47 | 626.04 | 27.23 | -5.44 | -175.48 | 0 | 0 |
| 2025/04/15 | 20.55 | +1 | +5.12 | 1,629 | 3,302.49 | 307 | 18.85 | 618.82 | 18.74 | 624.77 | 18.92 | +5.95 | +193.81 | 0 | 0 |
| 2025/04/14 | 19.55 | +0.35 | +1.82 | 2,452 | 4,844.67 | 805 | 32.82 | 1,595.38 | 32.93 | 1,588.01 | 32.78 | -7.37 | -91.55 | 0 | 0 |
| 2025/04/11 | 19.2 | +0.9 | +4.92 | 2,986 | 5,442.35 | 1,265 | 42.37 | 2,284.36 | 41.97 | 2,316.83 | 42.57 | +32.47 | +256.68 | 0 | 0 |
| 2025/04/10 | 18.3 | +1.65 | +9.91 | 1,099 | 2,011.88 | 9 | 0.82 | 16.47 | 0.82 | 16.47 | 0.82 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 16.65 | -1.8 | -9.76 | 3,433 | 5,746 | 662 | 19.28 | 1,108.97 | 19.3 | 1,111.58 | 19.35 | +2.6 | +39.35 | 0 | 0 |
| 2025/04/08 | 18.45 | -2.05 | -10 | 687 | 1,267.53 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/07 | 20.5 | -2.25 | -9.89 | 188 | 384.51 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 22.75 | +0.2 | +0.89 | 933 | 2,104.06 | 383 | 41.05 | 861.23 | 40.93 | 864.23 | 41.07 | +3 | +78.46 | 2 | 0.21 |
| 2025/04/01 | 22.55 | +0.55 | +2.5 | 1,362 | 3,066.9 | 491 | 36.06 | 1,103.96 | 36 | 1,105.99 | 36.06 | +2.04 | +41.45 | 0 | 0 |
| 2025/03/31 | 22 | -1.55 | -6.58 | 4,226 | 9,459.38 | 1,280 | 30.29 | 2,863.59 | 30.27 | 2,881.37 | 30.46 | +17.77 | +138.87 | 3 | 0.07 |
| 2025/03/28 | 23.55 | -0.7 | -2.89 | 2,621 | 6,202.39 | 686 | 26.17 | 1,622.69 | 26.16 | 1,629.61 | 26.27 | +6.91 | +100.73 | 1 | 0.04 |
| 2025/03/27 | 24.25 | -0.6 | -2.41 | 1,623 | 3,949.95 | 349 | 21.51 | 848.81 | 21.49 | 851.26 | 21.55 | +2.46 | +70.34 | 4 | 0.25 |
| 2025/03/26 | 24.85 | -0.2 | -0.8 | 946 | 2,375.78 | 404 | 42.72 | 1,019.03 | 42.89 | 1,016.27 | 42.78 | -2.77 | -68.44 | 1 | 0.11 |
| 2025/03/25 | 25.05 | -0.25 | -0.99 | 1,906 | 4,759.95 | 476 | 24.97 | 1,186.65 | 24.93 | 1,195.76 | 25.12 | +9.11 | +191.28 | 0 | 0 |
| 2025/03/24 | 25.3 | -0.7 | -2.69 | 1,186 | 3,031.01 | 221 | 18.64 | 566.96 | 18.71 | 566.87 | 18.7 | -0.09 | -3.85 | 1 | 0.08 |
| 2025/03/21 | 26 | +0.2 | +0.78 | 1,245 | 3,218.94 | 356 | 28.6 | 918.77 | 28.54 | 922.04 | 28.64 | +3.27 | +91.85 | 1 | 0.08 |
| 2025/03/20 | 25.8 | +0.45 | +1.78 | 1,077 | 2,776.78 | 277 | 25.71 | 713.24 | 25.69 | 713.69 | 25.7 | +0.45 | +16.25 | 0 | 0 |
| 2025/03/19 | 25.35 | -0.6 | -2.31 | 1,295 | 3,319.4 | 283 | 21.85 | 727.56 | 21.92 | 725.34 | 21.85 | -2.22 | -78.45 | 1 | 0.08 |
| 2025/03/18 | 25.95 | +0.1 | +0.39 | 1,330 | 3,461.87 | 387 | 29.1 | 1,007.19 | 29.09 | 1,008.8 | 29.14 | +1.61 | +41.73 | 5 | 0.38 |
| 2025/03/17 | 25.85 | +0.45 | +1.77 | 1,728 | 4,490.83 | 734 | 42.48 | 1,907.06 | 42.47 | 1,908.82 | 42.5 | +1.76 | +23.98 | 1 | 0.06 |
| 2025/03/14 | 25.4 | -0.65 | -2.5 | 3,125 | 7,981.33 | 733 | 23.45 | 1,872.91 | 23.47 | 1,874.5 | 23.49 | +1.58 | +21.62 | 0 | 0 |
| 2025/03/13 | 26.05 | -0.75 | -2.8 | 1,743 | 4,619.56 | 544 | 31.2 | 1,455.75 | 31.51 | 1,445.35 | 31.29 | -10.4 | -191.27 | 0 | 0 |
| 2025/03/12 | 26.8 | -0.1 | -0.37 | 1,392 | 3,756.08 | 316 | 22.7 | 852.95 | 22.71 | 852.64 | 22.7 | -0.31 | -9.81 | 0 | 0 |
| 2025/03/11 | 26.9 | -0.45 | -1.65 | 1,983 | 5,249.63 | 634 | 31.97 | 1,670.02 | 31.81 | 1,682.36 | 32.05 | +12.35 | +194.72 | 1 | 0.05 |
| 2025/03/10 | 27.35 | -0.15 | -0.55 | 1,375 | 3,778.83 | 360 | 26.18 | 989.62 | 26.19 | 990.84 | 26.22 | +1.22 | +33.89 | 7 | 0.51 |
| 2025/03/07 | 27.5 | -0.7 | -2.48 | 1,908 | 5,342.86 | 470 | 24.64 | 1,324.33 | 24.79 | 1,321.43 | 24.73 | -2.9 | -61.6 | 0 | 0 |
| 2025/03/06 | 28.2 | -0.45 | -1.57 | 1,353 | 3,857.2 | 335 | 24.76 | 957.94 | 24.84 | 958.27 | 24.84 | +0.34 | +10 | 9 | 0.67 |
| 2025/03/05 | 28.65 | +0.05 | +0.17 | 1,221 | 3,506 | 346 | 28.33 | 991.59 | 28.28 | 993.16 | 28.33 | +1.57 | +45.38 | 3 | 0.25 |
| 2025/03/04 | 28.6 | +0.1 | +0.35 | 1,754 | 4,944.18 | 974 | 55.53 | 2,734.47 | 55.31 | 2,750.55 | 55.63 | +16.08 | +165.09 | 1 | 0.06 |
| 2025/03/03 | 28.5 | -0.65 | -2.23 | 2,426 | 6,914.15 | 801 | 33.01 | 2,281.19 | 32.99 | 2,289.95 | 33.12 | +8.77 | +109.43 | 0 | 0 |
| 2025/02/27 | 29.15 | +0.65 | +2.28 | 3,920 | 11,535.72 | 1,760 | 44.9 | 5,169.56 | 44.81 | 5,183.8 | 44.94 | +14.24 | +80.91 | 5 | 0.13 |
| 2025/02/26 | 28.5 | -0.1 | -0.35 | 1,152 | 3,280.39 | 249 | 21.61 | 708.59 | 21.6 | 709.46 | 21.63 | +0.86 | +34.74 | 1 | 0.09 |
| 2025/02/25 | 28.6 | -0.35 | -1.21 | 1,145 | 3,280.56 | 224 | 19.57 | 642.4 | 19.58 | 642.91 | 19.6 | +0.51 | +22.77 | 0 | 0 |
| 2025/02/24 | 28.95 | -0.3 | -1.03 | 1,266 | 3,673.19 | 283 | 22.35 | 820.88 | 22.35 | 821.27 | 22.36 | +0.39 | +13.78 | 1 | 0.08 |
| 2025/02/21 | 29.25 | -0.1 | -0.34 | 1,527 | 4,498.01 | 491 | 32.15 | 1,448.21 | 32.2 | 1,447.92 | 32.19 | -0.29 | -5.91 | 0 | 0 |
| 2025/02/20 | 29.35 | -0.85 | -2.81 | 2,311 | 6,867.58 | 577 | 24.97 | 1,716.96 | 25 | 1,712.32 | 24.93 | -4.64 | -80.5 | 1 | 0.04 |
| 2025/02/19 | 30.2 | +0.4 | +1.34 | 2,918 | 8,823.09 | 852 | 29.19 | 2,571.61 | 29.15 | 2,573.57 | 29.17 | +1.96 | +22.95 | 0 | 0 |
| 2025/02/18 | 29.8 | +0.2 | +0.68 | 4,428 | 13,277.69 | 2,070 | 46.75 | 6,202.06 | 46.71 | 6,220.18 | 46.85 | +18.12 | +87.56 | 1 | 0.02 |
| 2025/02/17 | 29.6 | +1.1 | +3.86 | 4,774 | 14,125.5 | 2,188 | 45.83 | 6,442.88 | 45.61 | 6,480.02 | 45.87 | +37.15 | +169.79 | 10 | 0.21 |
| 2025/02/14 | 28.5 | +0.15 | +0.53 | 721 | 2,048.47 | 141 | 19.55 | 399.85 | 19.52 | 400.19 | 19.54 | +0.34 | +24.47 | 0 | 0 |
| 2025/02/13 | 28.35 | +0.1 | +0.35 | 1,303 | 3,700.18 | 490 | 37.61 | 1,394.59 | 37.69 | 1,392.76 | 37.64 | -1.83 | -37.35 | 0 | 0 |
| 2025/02/12 | 28.25 | -0.55 | -1.91 | 2,168 | 6,256.85 | 1,019 | 47 | 2,945.58 | 47.08 | 2,945.86 | 47.08 | +0.28 | +2.75 | 0 | 0 |
| 2025/02/11 | 28.8 | +0.5 | +1.77 | 1,853 | 5,305.45 | 532 | 28.71 | 1,517.11 | 28.6 | 1,523.9 | 28.72 | +6.79 | +127.73 | 0 | 0 |
| 2025/02/10 | 28.3 | -0.95 | -3.25 | 2,762 | 7,823.62 | 1,090 | 39.46 | 3,085.38 | 39.44 | 3,090.08 | 39.5 | +4.7 | +43.12 | 2 | 0.07 |
| 2025/02/07 | 29.25 | +0.2 | +0.69 | 1,195 | 3,485.58 | 472 | 39.49 | 1,373.13 | 39.39 | 1,375.31 | 39.46 | +2.17 | +46.08 | 0 | 0 |
| 2025/02/06 | 29.05 | +0.4 | +1.4 | 1,358 | 3,931.67 | 566 | 41.67 | 1,636.59 | 41.63 | 1,637.98 | 41.66 | +1.4 | +24.65 | 4 | 0.29 |
| 2025/02/05 | 28.65 | +1 | +3.62 | 1,598 | 4,533.06 | 404 | 25.29 | 1,141.3 | 25.18 | 1,146.63 | 25.29 | +5.33 | +132.05 | 0 | 0 |
| 2025/02/04 | 27.65 | -0.25 | -0.9 | 1,416 | 3,904.6 | 674 | 47.61 | 1,859.61 | 47.63 | 1,863.39 | 47.72 | +3.79 | +56.16 | 1 | 0.07 |
| 2025/02/03 | 27.9 | -0.5 | -1.76 | 2,281 | 6,260.24 | 917 | 40.19 | 2,511.3 | 40.11 | 2,525.99 | 40.35 | +14.69 | +160.2 | 0 | 0 |
| 2025/01/22 | 28.4 | -0.1 | -0.35 | 1,353 | 3,851.93 | 538 | 39.76 | 1,533.42 | 39.81 | 1,533.56 | 39.81 | +0.13 | +2.42 | 1 | 0.07 |
| 2025/01/21 | 28.5 | -0.6 | -2.06 | 1,728 | 4,962.88 | 738 | 42.72 | 2,119.64 | 42.71 | 2,121.02 | 42.74 | +1.39 | +18.77 | 0 | 0 |
| 2025/01/20 | 29.1 | +1.1 | +3.93 | 2,779 | 7,962.46 | 997 | 35.88 | 2,842.21 | 35.7 | 2,858.89 | 35.9 | +16.68 | +167.35 | 1 | 0.04 |
| 2025/01/17 | 28 | -0.4 | -1.41 | 1,323 | 3,719.4 | 455 | 34.38 | 1,278.59 | 34.38 | 1,281.38 | 34.45 | +2.79 | +61.32 | 0 | 0 |
| 2025/01/16 | 28.4 | -0.05 | -0.18 | 1,733 | 4,946.75 | 943 | 54.41 | 2,693.63 | 54.45 | 2,692.87 | 54.44 | -0.76 | -8.06 | 0 | 0 |
| 2025/01/15 | 28.45 | +0.15 | +0.53 | 1,438 | 4,086.27 | 690 | 48 | 1,960.13 | 47.97 | 1,961.25 | 48 | +1.12 | +16.23 | 0 | 0 |
| 2025/01/14 | 28.3 | +0.25 | +0.89 | 1,799 | 5,061.03 | 731 | 40.63 | 2,050.8 | 40.52 | 2,056.76 | 40.64 | +5.96 | +81.6 | 0 | 0 |
| 2025/01/13 | 28.05 | -0.3 | -1.06 | 3,328 | 9,252.15 | 1,114 | 33.48 | 3,086.95 | 33.36 | 3,100.62 | 33.51 | +13.68 | +122.76 | 0 | 0 |
| 2025/01/10 | 28.35 | -1.1 | -3.74 | 3,788 | 10,970.45 | 1,606 | 42.4 | 4,662.18 | 42.5 | 4,694.7 | 42.79 | +32.53 | +202.55 | 5 | 0.13 |
| 2025/01/09 | 29.45 | -0.6 | -2 | 2,899 | 8,686.47 | 1,251 | 43.15 | 3,744.66 | 43.11 | 3,754.34 | 43.22 | +9.69 | +77.42 | 22 | 0.76 |
| 2025/01/08 | 30.05 | +0.3 | +1.01 | 1,960 | 5,860.84 | 864 | 44.08 | 2,580.99 | 44.04 | 2,581.2 | 44.04 | +0.2 | +2.31 | 30 | 1.53 |
| 2025/01/07 | 29.75 | -0.05 | -0.17 | 2,193 | 6,540.59 | 1,273 | 58.06 | 3,796.51 | 58.05 | 3,799.1 | 58.09 | +2.58 | +20.31 | 0 | 0 |
| 2025/01/06 | 29.8 | -0.15 | -0.5 | 2,073 | 6,175.35 | 896 | 43.22 | 2,671.47 | 43.26 | 2,674.51 | 43.31 | +3.04 | +33.93 | 0 | 0 |
| 2025/01/03 | 29.95 | +0.25 | +0.84 | 3,743 | 11,329.03 | 1,884 | 50.33 | 5,703.16 | 50.34 | 5,706.02 | 50.37 | +2.85 | +15.13 | 3 | 0.08 |
| 2025/01/02 | 29.7 | +0.1 | +0.34 | 2,128 | 6,327.84 | 766 | 35.99 | 2,274.92 | 35.95 | 2,277.67 | 35.99 | +2.75 | +35.9 | 0 | 0 |
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。
