3047
22.75
TWD+0.20 (0.89%)
2025.04.02收盤
訊舟－現股當沖
訊舟最新現股當沖狀況
整理訊舟最新(2025/04/02) 當沖狀況。整體成交張數為383張，佔整體市場成交張數的41.05%。當日現股當沖之總損益為+3萬元、每張平均損益則為+78元。
開盤價
22.55
收盤價
22.75
當日範圍
22.2 - 22.8
成交張數
933
開盤價(昨)
22.35
收盤價(昨)
22.55
昨日範圍
22.3 - 22.8
成交張數(昨)
1,362
成交金額
2104.23萬
成交金額(昨)
3068.01萬
52週範圍
14.15 - 46.45
發行股數
2億
市值
51億
現股當沖－歷史逐日資訊
開盤價
22.55
收盤價
22.75
成交張數
933
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 | 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 |
| 2024/12/31 | 29.6 | +0.35 | +1.2 | 2,139 | 6,270.2 | 839 | 39.23 | 2,458.27 | 39.21 | 2,460.28 | 39.24 | +2 | +23.9 | 5 | 0.23 |
| 2024/12/30 | 29.25 | -0.8 | -2.66 | 3,357 | 9,900.09 | 1,030 | 30.68 | 3,040.83 | 30.72 | 3,040.63 | 30.71 | -0.2 | -1.94 | 0 | 0 |
| 2024/12/27 | 30.05 | -0.6 | -1.96 | 2,685 | 8,112.38 | 958 | 35.68 | 2,898.99 | 35.74 | 2,899.03 | 35.74 | +0.04 | +0.47 | 0 | 0 |
| 2024/12/26 | 30.65 | -0.7 | -2.23 | 4,999 | 15,492.64 | 1,931 | 38.62 | 5,987.86 | 38.65 | 5,998.65 | 38.72 | +10.79 | +55.85 | 3 | 0.06 |
| 2024/12/25 | 31.35 | +1.05 | +3.47 | 5,288 | 16,461.84 | 2,178 | 41.19 | 6,760.49 | 41.07 | 6,776.08 | 41.16 | +15.59 | +71.58 | 1 | 0.02 |
| 2024/12/24 | 30.3 | -1 | -3.19 | 5,862 | 18,173.82 | 2,562 | 43.7 | 7,972.84 | 43.87 | 7,976.31 | 43.89 | +3.48 | +13.56 | 6 | 0.1 |
| 2024/12/23 | 31.3 | -0.9 | -2.8 | 11,622 | 37,203.34 | 6,254 | 53.81 | 20,027.53 | 53.83 | 20,033.15 | 53.85 | +5.62 | +8.99 | 16 | 0.14 |
| 2024/12/20 | 32.2 | +1.7 | +5.57 | 27,411 | 89,787.44 | 18,588 | 67.81 | 60,833.29 | 67.75 | 61,029.83 | 67.97 | +196.55 | +105.74 | 57 | 0.21 |
| 2024/12/19 | 30.5 | -0.1 | -0.33 | 1,852 | 5,588.64 | 911 | 49.2 | 2,748.61 | 49.18 | 2,750.27 | 49.21 | +1.66 | +18.22 | 5 | 0.27 |
| 2024/12/18 | 30.6 | +0.35 | +1.16 | 2,242 | 6,760.03 | 1,213 | 54.09 | 3,647.16 | 53.95 | 3,651.51 | 54.02 | +4.34 | +35.82 | 0 | 0 |
| 2024/12/17 | 30.25 | +0.25 | +0.83 | 1,051 | 3,178.21 | 338 | 32.17 | 1,021.36 | 32.14 | 1,022.29 | 32.17 | +0.94 | +27.81 | 0 | 0 |
| 2024/12/16 | 30 | -0.05 | -0.17 | 2,690 | 8,115.15 | 976 | 36.28 | 2,943.16 | 36.27 | 2,946.46 | 36.31 | +3.3 | +33.81 | 0 | 0 |
| 2024/12/13 | 30.05 | -0.75 | -2.44 | 3,395 | 10,231.58 | 1,324 | 39 | 3,993.81 | 39.03 | 3,998.44 | 39.08 | +4.63 | +34.97 | 2 | 0.06 |
| 2024/12/12 | 30.8 | -0.5 | -1.6 | 3,006 | 9,464.58 | 1,567 | 52.12 | 4,939.22 | 52.19 | 4,947.38 | 52.27 | +8.16 | +52.07 | 5 | 0.17 |
| 2024/12/11 | 31.3 | +0.75 | +2.45 | 2,941 | 9,102.33 | 1,254 | 42.64 | 3,865.73 | 42.47 | 3,876.18 | 42.58 | +10.45 | +83.29 | 0 | 0 |
| 2024/12/10 | 30.55 | -1.2 | -3.78 | 6,827 | 20,947.19 | 2,841 | 41.61 | 8,699.44 | 41.53 | 8,731.84 | 41.69 | +32.41 | +114.06 | 2 | 0.03 |
| 2024/12/09 | 31.75 | -1 | -3.05 | 3,210 | 10,310.27 | 1,050 | 32.71 | 3,380.84 | 32.79 | 3,375.1 | 32.74 | -5.74 | -54.62 | 0 | 0 |
| 2024/12/06 | 32.75 | -0.35 | -1.06 | 2,049 | 6,767.06 | 688 | 33.57 | 2,278.53 | 33.67 | 2,272.57 | 33.58 | -5.96 | -86.63 | 1 | 0.05 |
| 2024/12/05 | 33.1 | -0.35 | -1.05 | 2,667 | 8,846.84 | 1,026 | 38.47 | 3,406.84 | 38.51 | 3,408.86 | 38.53 | +2.02 | +19.64 | 0 | 0 |
| 2024/12/04 | 33.45 | +0.35 | +1.06 | 3,034 | 10,171.75 | 1,275 | 42.03 | 4,269.35 | 41.97 | 4,272.61 | 42 | +3.27 | +25.61 | 5 | 0.16 |
| 2024/12/03 | 33.1 | -0.25 | -0.75 | 3,283 | 10,975.06 | 1,639 | 49.93 | 5,474.61 | 49.88 | 5,486.67 | 49.99 | +12.06 | +73.58 | 3 | 0.09 |
| 2024/12/02 | 33.35 | +0.85 | +2.62 | 3,121 | 10,300.13 | 1,043 | 33.41 | 3,426.69 | 33.27 | 3,440.43 | 33.4 | +13.74 | +131.78 | 10 | 0.32 |
| 2024/11/29 | 32.5 | -0.45 | -1.37 | 3,498 | 11,389.8 | 1,026 | 29.33 | 3,406.84 | 29.91 | 3,408.86 | 29.93 | +2.02 | +19.64 | 2 | 0.06 |
| 2024/11/28 | 32.95 | +0.25 | +0.76 | 4,667 | 15,383.18 | 2,425 | 51.96 | 8,001.59 | 52.02 | 7,999.64 | 52 | -1.95 | -8.04 | 8 | 0.17 |
| 2024/11/27 | 32.7 | -2 | -5.76 | 6,952 | 23,269.82 | 1,914 | 27.53 | 6,426.85 | 27.62 | 6,434.78 | 27.65 | +7.92 | +41.41 | 4 | 0.06 |
| 2024/11/26 | 34.7 | +0.4 | +1.17 | 3,009 | 10,304.57 | 1,702 | 56.57 | 5,832.76 | 56.6 | 5,832.78 | 56.6 | +0.02 | +0.12 | 3 | 0.1 |
| 2024/11/25 | 34.3 | +0.3 | +0.88 | 3,715 | 12,797.92 | 1,942 | 52.27 | 6,686.72 | 52.25 | 6,691.72 | 52.29 | +5 | +25.75 | 2 | 0.05 |
| 2024/11/22 | 34 | +0.45 | +1.34 | 10,105 | 35,156.4 | 6,259 | 61.94 | 21,790.65 | 61.98 | 21,792.49 | 61.99 | +1.83 | +2.93 | 5 | 0.05 |
| 2024/11/21 | 33.55 | -0.55 | -1.61 | 4,219 | 14,254.16 | 1,982 | 46.97 | 6,698.73 | 46.99 | 6,709.54 | 47.07 | +10.81 | +54.57 | 9 | 0.21 |
| 2024/11/20 | 34.1 | -0.2 | -0.58 | 5,077 | 17,402.67 | 2,656 | 52.31 | 9,085.69 | 52.21 | 9,115.44 | 52.38 | +29.75 | +112.01 | 10 | 0.2 |
| 2024/11/19 | 34.3 | -0.7 | -2 | 5,687 | 19,744.37 | 2,408 | 42.34 | 8,384.3 | 42.46 | 8,390.38 | 42.5 | +6.08 | +25.27 | 20 | 0.35 |
| 2024/11/18 | 35 | -1.5 | -4.11 | 6,833 | 24,266.55 | 3,083 | 45.12 | 10,961.53 | 45.17 | 10,969.93 | 45.21 | +8.4 | +27.25 | 1 | 0.01 |
| 2024/11/15 | 36.5 | +1.4 | +3.99 | 10,491 | 38,238.79 | 3,497 | 33.33 | 12,709.08 | 33.24 | 12,744.81 | 33.33 | +35.73 | +102.17 | 20 | 0.19 |
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。
