3047
18.85
TWD+0.25 (1.34%)
2025.07.17收盤
訊舟－現股當沖
訊舟最新現股當沖狀況
整理訊舟最新(2025/07/16) 當沖狀況。整體成交張數為555張，佔整體市場成交張數的33.67%。當日現股當沖之總損益為+3.83萬元、每張平均損益則為+69元。
開盤價
18.85
收盤價
18.85
當日範圍
18.55 - 18.9
成交張數
1,443
開盤價(昨)
18.45
收盤價(昨)
18.6
昨日範圍
18.35 - 19.05
成交張數(昨)
1,648
成交金額
2704.90萬
成交金額(昨)
3085.25萬
52週範圍
16.65 - 44.65
發行股數
2億
市值
42億
現股當沖－歷史逐日資訊
開盤價
18.85
收盤價
18.85
成交張數
1,443
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(%) | ||||||
| 2025/07/17 | 18.85 | +0.25 | +1.34 | 1,443 | 2,705.46 | 524 | 36.31 | 980.36 | 36.24 | 983.13 | 36.34 | +2.77 | +52.96 | 0 | 0 |
| 2025/07/16 | 18.6 | +0.3 | +1.64 | 1,648 | 3,085.6 | 555 | 33.67 | 1,036.92 | 33.61 | 1,040.76 | 33.73 | +3.83 | +69.01 | 7 | 0.42 |
| 2025/07/15 | 18.3 | -0.25 | -1.35 | 1,410 | 2,607.28 | 291 | 20.64 | 538.84 | 20.67 | 538.13 | 20.64 | -0.7 | -24.05 | 0 | 0 |
| 2025/07/14 | 18.55 | +0.35 | +1.92 | 3,782 | 7,164.39 | 2,145 | 56.72 | 4,062.22 | 56.7 | 4,068.05 | 56.78 | +5.83 | +27.2 | 11 | 0.29 |
| 2025/07/11 | 18.2 | +0.2 | +1.11 | 1,568 | 2,859.94 | 646 | 41.2 | 1,177.52 | 41.17 | 1,180.23 | 41.27 | +2.72 | +42.11 | 0 | 0 |
| 2025/07/10 | 18 | -0.4 | -2.17 | 1,453 | 2,629.94 | 379 | 26.08 | 687.48 | 26.14 | 685.29 | 26.06 | -2.19 | -57.78 | 2 | 0.14 |
| 2025/07/09 | 18.4 | -0.05 | -0.27 | 1,132 | 2,083.01 | 440 | 38.85 | 809.01 | 38.84 | 809.75 | 38.87 | +0.74 | +16.82 | 0 | 0 |
| 2025/07/08 | 18.45 | -0.65 | -3.4 | 2,839 | 5,280.47 | 1,058 | 37.27 | 1,968.79 | 37.28 | 1,973.4 | 37.37 | +4.62 | +43.62 | 1 | 0.04 |
| 2025/07/07 | 19.1 | -0.9 | -4.5 | 5,902 | 11,346.85 | 2,943 | 49.86 | 5,654.63 | 49.83 | 5,666.65 | 49.94 | +12.03 | +40.86 | 14 | 0.24 |
| 2025/07/04 | 20 | +1.3 | +6.95 | 12,427 | 24,651.28 | 6,995 | 56.29 | 13,821.52 | 56.07 | 13,882.15 | 56.31 | +60.62 | +86.66 | 23 | 0.19 |
| 2025/07/03 | 18.7 | +0.55 | +3.03 | 2,967 | 5,551.98 | 1,228 | 41.39 | 2,287.22 | 41.2 | 2,302.68 | 41.47 | +15.46 | +125.94 | 2 | 0.07 |
| 2025/07/02 | 18.15 | +0.1 | +0.55 | 648 | 1,175.53 | 207 | 31.93 | 374.74 | 31.88 | 374.96 | 31.9 | +0.23 | +10.87 | 0 | 0 |
| 2025/07/01 | 18.05 | +0.05 | +0.28 | 750 | 1,359.49 | 214 | 28.55 | 387.66 | 28.52 | 388.33 | 28.56 | +0.68 | +31.54 | 0 | 0 |
| 2025/06/30 | 18 | -0.5 | -2.7 | 960 | 1,743.13 | 285 | 29.68 | 519.02 | 29.78 | 519.02 | 29.78 | -0.01 | -0.18 | 2 | 0.21 |
| 2025/06/27 | 18.5 | +0.05 | +0.27 | 794 | 1,458.81 | 203 | 25.58 | 373.79 | 25.62 | 373.56 | 25.61 | -0.23 | -11.08 | 0 | 0 |
| 2025/06/26 | 18.45 | +0.2 | +1.1 | 1,225 | 2,270.91 | 455 | 37.15 | 842.62 | 37.1 | 842.85 | 37.11 | +0.23 | +5.05 | 0 | 0 |
| 2025/06/25 | 18.25 | -0.1 | -0.54 | 1,012 | 1,856.28 | 1 | 0.1 | 0.98 | 0.05 | 0.97 | 0.05 | -0 | -40 | 5 | 0.49 |
| 2025/06/24 | 18.35 | +0.6 | +3.38 | 1,961 | 3,607.16 | 928 | 47.33 | 1,706.4 | 47.31 | 1,706.64 | 47.31 | +0.24 | +2.64 | 2 | 0.1 |
| 2025/06/23 | 17.75 | -0.3 | -1.66 | 1,207 | 2,127.29 | 409 | 33.88 | 720.01 | 33.85 | 722.4 | 33.96 | +2.39 | +58.44 | 5 | 0.41 |
| 2025/06/20 | 18.05 | -0.1 | -0.55 | 2,133 | 3,873.39 | 1,060 | 49.69 | 1,925.49 | 49.71 | 1,931.42 | 49.86 | +5.92 | +55.9 | 0 | 0 |
| 2025/06/19 | 18.15 | -0.65 | -3.46 | 1,569 | 2,869.68 | 392 | 24.99 | 716.72 | 24.98 | 718.02 | 25.02 | +1.3 | +33.16 | 0 | 0 |
| 2025/06/18 | 18.8 | +0.05 | +0.27 | 1,161 | 2,194.03 | 394 | 33.95 | 744.34 | 33.93 | 744 | 33.91 | -0.34 | -8.63 | 1 | 0.09 |
| 2025/06/17 | 18.75 | -0.25 | -1.32 | 1,447 | 2,739.73 | 526 | 36.34 | 998.32 | 36.44 | 999.32 | 36.48 | +1 | +19.01 | 0 | 0 |
| 2025/06/16 | 19 | -0.05 | -0.26 | 799 | 1,520.09 | 324 | 40.55 | 616.57 | 40.56 | 617.01 | 40.59 | +0.45 | +13.73 | 0 | 0 |
| 2025/06/13 | 19.05 | -0.3 | -1.55 | 1,767 | 3,387.59 | 468 | 26.49 | 901.81 | 26.62 | 900.91 | 26.59 | -0.9 | -19.23 | 0 | 0 |
| 2025/06/12 | 19.35 | -0.15 | -0.77 | 1,104 | 2,142.3 | 368 | 33.33 | 712.59 | 33.26 | 716.49 | 33.44 | +3.9 | +105.98 | 0 | 0 |
| 2025/06/11 | 19.5 | +0.1 | +0.52 | 1,236 | 2,411.61 | 357 | 28.89 | 696.23 | 28.87 | 696.66 | 28.89 | +0.44 | +12.32 | 1 | 0.08 |
| 2025/06/10 | 19.4 | -0.35 | -1.77 | 1,719 | 3,338.11 | 460 | 26.76 | 893.59 | 26.77 | 893.63 | 26.77 | +0.04 | +0.98 | 0 | 0 |
| 2025/06/09 | 19.75 | -0.25 | -1.25 | 1,439 | 2,833.79 | 434 | 30.15 | 854.62 | 30.16 | 856.08 | 30.21 | +1.46 | +33.64 | 1 | 0.07 |
| 2025/06/06 | 20 | -0.25 | -1.23 | 1,217 | 2,457.05 | 449 | 36.88 | 908.84 | 36.99 | 909.04 | 37 | +0.2 | +4.45 | 0 | 0 |
| 2025/06/05 | 20.25 | -0.1 | -0.49 | 1,218 | 2,497.51 | 578 | 47.45 | 1,184.89 | 47.44 | 1,185.06 | 47.45 | +0.17 | +2.85 | 0 | 0 |
| 2025/06/04 | 20.35 | +0.6 | +3.04 | 1,356 | 2,741.6 | 287 | 21.17 | 579.1 | 21.12 | 581.11 | 21.2 | +2.01 | +70.03 | 1 | 0.07 |
| 2025/06/03 | 19.75 | -0.25 | -1.25 | 865 | 1,716.41 | 294 | 33.99 | 583.8 | 34.01 | 584.33 | 34.04 | +0.53 | +17.86 | 0 | 0 |
| 2025/06/02 | 20 | -0.25 | -1.23 | 1,525 | 3,023.14 | 465 | 30.49 | 922.78 | 30.52 | 924.88 | 30.59 | +2.09 | +44.95 | 0 | 0 |
| 2025/05/29 | 20.25 | +0 | +0 | 3,554 | 7,330.97 | 2,141 | 60.24 | 4,437.59 | 60.53 | 4,423.4 | 60.34 | -14.18 | -66.23 | 8 | 0.23 |
| 2025/05/28 | 20.25 | -0.2 | -0.98 | 2,259 | 4,662.19 | 1,101 | 48.73 | 2,285.01 | 49.01 | 2,276.92 | 48.84 | -8.09 | -73.43 | 7 | 0.31 |
| 2025/05/27 | 20.45 | -0.6 | -2.85 | 1,539 | 3,185.86 | 403 | 26.18 | 837.37 | 26.28 | 837.01 | 26.27 | -0.35 | -8.81 | 0 | 0 |
| 2025/05/26 | 21.05 | -0.5 | -2.32 | 2,835 | 6,060.51 | 979 | 34.54 | 2,102.8 | 34.7 | 2,088.64 | 34.46 | -14.16 | -144.64 | 3 | 0.11 |
| 2025/05/23 | 21.55 | +0.65 | +3.11 | 3,308 | 7,161.82 | 1,309 | 39.57 | 2,816.61 | 39.33 | 2,837.65 | 39.62 | +21.04 | +160.73 | 2 | 0.06 |
| 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 |
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。
