6237
46.2
TWD+0.60 (1.32%)
2025.09.18收盤
驊訊－現股當沖
驊訊最新現股當沖狀況
整理驊訊最新(2025/09/18) 當沖狀況。整體成交張數為299張，佔整體市場成交張數的42.59%。當日現股當沖之總損益為+1.64萬元、每張平均損益則為+55元。
開盤價
46
收盤價
46.2
當日範圍
45.8 - 47.1
成交張數
702
開盤價(昨)
45.55
收盤價(昨)
45.6
昨日範圍
45.05 - 46.55
成交張數(昨)
780
成交金額
3259.53萬
成交金額(昨)
3574.51萬
52週範圍
31.65 - 59.9
發行股數
7965萬
市值
37億
現股當沖－歷史逐日資訊
開盤價
46
收盤價
46.2
成交張數
702
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(%) | ||||||
| 2025/09/18 | 46.2 | +0.6 | +1.32 | 702 | 3,259.53 | 299 | 42.59 | 1,387.33 | 42.56 | 1,388.97 | 42.61 | +1.64 | +54.85 | 1 | 0.14 |
| 2025/09/17 | 45.6 | +0.75 | +1.67 | 780 | 3,574.51 | 401 | 51.41 | 1,837.81 | 51.41 | 1,838.37 | 51.43 | +0.56 | +13.84 | 1 | 0.13 |
| 2025/09/16 | 44.85 | +0.8 | +1.82 | 404 | 1,817.21 | 172 | 42.57 | 772.2 | 42.49 | 773.68 | 42.58 | +1.48 | +86.05 | 0 | 0 |
| 2025/09/15 | 44.05 | -0.9 | -2 | 459 | 2,039.62 | 118 | 25.71 | 524.47 | 25.71 | 526.57 | 25.82 | +2.1 | +177.54 | 0 | 0 |
| 2025/09/12 | 44.95 | +0.45 | +1.01 | 586 | 2,654.45 | 184 | 31.4 | 831.89 | 31.34 | 834.52 | 31.44 | +2.63 | +142.93 | 1 | 0.17 |
| 2025/09/11 | 44.5 | -2 | -4.3 | 1,641 | 7,520.19 | 651 | 39.67 | 2,993.45 | 39.81 | 3,004.5 | 39.95 | +11.05 | +169.74 | 4 | 0.24 |
| 2025/09/10 | 46.5 | -0.35 | -0.75 | 610 | 2,862.47 | 169 | 27.7 | 794.03 | 27.74 | 795.05 | 27.77 | +1.01 | +60.06 | 1 | 0.16 |
| 2025/09/09 | 46.85 | -0.25 | -0.53 | 820 | 3,858.82 | 217 | 26.46 | 1,021.73 | 26.48 | 1,021.33 | 26.47 | -0.41 | -18.66 | 1 | 0.12 |
| 2025/09/08 | 47.1 | -0.9 | -1.87 | 1,075 | 5,111.56 | 354 | 32.93 | 1,687.03 | 33 | 1,685.28 | 32.97 | -1.75 | -49.44 | 3 | 0.28 |
| 2025/09/05 | 48 | +0 | +0 | 1,348 | 6,439.07 | 589 | 43.69 | 2,816.97 | 43.75 | 2,820.36 | 43.8 | +3.39 | +57.56 | 1 | 0.07 |
| 2025/09/04 | 48 | -2.5 | -4.95 | 3,475 | 16,985.19 | 1,166 | 33.55 | 5,716.45 | 33.66 | 5,703.61 | 33.58 | -12.85 | -110.16 | 5 | 0.14 |
| 2025/09/03 | 50.5 | -0.4 | -0.79 | 16,059 | 82,180.61 | 11,944 | 74.38 | 61,096.84 | 74.34 | 61,126.92 | 74.38 | +30.07 | +25.18 | 33 | 0.21 |
| 2025/09/02 | 50.9 | +4.6 | +9.94 | 5,635 | 28,369.69 | 2,175 | 38.6 | 10,871.35 | 38.32 | 10,971.56 | 38.67 | +100.2 | +460.69 | 2 | 0.04 |
| 2025/09/01 | 46.3 | -1 | -2.11 | 4,367 | 20,952.5 | 2,570 | 58.85 | 12,358.03 | 58.98 | 12,317.32 | 58.79 | -40.72 | -158.42 | 6 | 0.14 |
| 2025/08/29 | 47.3 | +0.85 | +1.83 | 1,942 | 9,167.85 | 876 | 45.11 | 4,116.6 | 44.9 | 4,138.71 | 45.14 | +22.11 | +252.4 | 6 | 0.31 |
| 2025/08/28 | 46.45 | -0.45 | -0.96 | 883 | 4,104.4 | 352 | 39.86 | 1,634.07 | 39.81 | 1,639.1 | 39.94 | +5.03 | +142.76 | 3 | 0.34 |
| 2025/08/27 | 46.9 | +1.8 | +3.99 | 1,950 | 9,101 | 761 | 39.03 | 3,544.3 | 38.94 | 3,562.41 | 39.14 | +18.11 | +237.91 | 1 | 0.05 |
| 2025/08/26 | 45.1 | +0.3 | +0.67 | 644 | 2,888.79 | 221 | 34.32 | 989.47 | 34.25 | 992.07 | 34.34 | +2.6 | +117.65 | 0 | 0 |
| 2025/08/25 | 44.8 | +0 | +0 | 891 | 4,037.26 | 366 | 41.08 | 1,663.04 | 41.19 | 1,659.63 | 41.11 | -3.41 | -93.17 | 0 | 0 |
| 2025/08/22 | 44.8 | -2.35 | -4.98 | 1,601 | 7,330.67 | 635 | 39.66 | 2,912.98 | 39.74 | 2,907.75 | 39.67 | -5.23 | -82.36 | 2 | 0.12 |
| 2025/08/21 | 47.15 | +3.1 | +7.04 | 2,630 | 12,245.12 | 1,378 | 52.4 | 6,393.71 | 52.21 | 6,422.72 | 52.45 | +29 | +210.49 | 18 | 0.68 |
| 2025/08/20 | 44.05 | -2.3 | -4.96 | 1,930 | 8,783.98 | 884 | 45.8 | 4,030.28 | 45.88 | 4,030.73 | 45.89 | +0.45 | +5.03 | 3 | 0.16 |
| 2025/08/19 | 46.35 | -1.15 | -2.42 | 3,738 | 17,637.57 | 1,984 | 53.08 | 9,355.11 | 53.04 | 9,362.44 | 53.08 | +7.33 | +36.92 | 2 | 0.05 |
| 2025/08/18 | 47.5 | +1.95 | +4.28 | 11,389 | 54,017.82 | 6,643 | 58.33 | 31,456.72 | 58.23 | 31,600.51 | 58.5 | +143.78 | +216.45 | 10 | 0.09 |
| 2025/08/15 | 45.55 | +4.1 | +9.89 | 4,354 | 19,475.72 | 1,227 | 28.18 | 5,403 | 27.74 | 5,468.17 | 28.08 | +65.17 | +531.13 | 1 | 0.02 |
| 2025/08/14 | 41.45 | +0.85 | +2.09 | 4,195 | 17,846.32 | 1,973 | 47.03 | 8,387.99 | 47 | 8,394.09 | 47.04 | +6.1 | +30.92 | 6 | 0.14 |
| 2025/08/13 | 40.6 | +0.75 | +1.88 | 1,190 | 4,851.33 | 308 | 25.88 | 1,253.3 | 25.83 | 1,257 | 25.91 | +3.71 | +120.29 | 0 | 0 |
| 2025/08/12 | 39.85 | +0.1 | +0.25 | 553 | 2,218.61 | 128 | 23.15 | 512.28 | 23.09 | 513.47 | 23.14 | +1.19 | +92.58 | 0 | 0 |
| 2025/08/11 | 39.75 | +0.5 | +1.27 | 580 | 2,274.61 | 164 | 28.28 | 641.32 | 28.19 | 645.29 | 28.37 | +3.98 | +242.38 | 0 | 0 |
| 2025/08/08 | 39.25 | -0.5 | -1.26 | 415 | 1,639.32 | 113 | 27.23 | 447.13 | 27.28 | 446.53 | 27.24 | -0.6 | -53.54 | 0 | 0 |
| 2025/08/07 | 39.75 | +0.25 | +0.63 | 300 | 1,188.01 | 88 | 29.33 | 348.25 | 29.31 | 349.12 | 29.39 | +0.88 | +99.43 | 0 | 0 |
| 2025/08/06 | 39.5 | -0.85 | -2.11 | 549 | 2,188.32 | 130 | 23.68 | 519.85 | 23.76 | 518.75 | 23.71 | -1.09 | -83.85 | 0 | 0 |
| 2025/08/05 | 40.35 | -0.3 | -0.74 | 734 | 2,967.86 | 255 | 34.74 | 1,032.12 | 34.78 | 1,032.94 | 34.8 | +0.82 | +32.16 | 0 | 0 |
| 2025/08/04 | 40.65 | +0 | +0 | 2,125 | 8,743.17 | 1,140 | 53.65 | 4,689.6 | 53.64 | 4,700.82 | 53.77 | +11.21 | +98.38 | 1 | 0.05 |
| 2025/08/01 | 40.65 | +1.2 | +3.04 | 2,524 | 10,270.82 | 1,447 | 57.33 | 5,879.06 | 57.24 | 5,896.98 | 57.41 | +17.91 | +123.77 | 6 | 0.24 |
| 2025/07/31 | 39.45 | +0.6 | +1.54 | 1,480 | 5,897.26 | 625 | 42.23 | 2,484.68 | 42.13 | 2,487.28 | 42.18 | +2.6 | +41.6 | 0 | 0 |
| 2025/07/30 | 38.85 | +0.05 | +0.13 | 1,175 | 4,633.84 | 599 | 50.98 | 2,367.16 | 51.08 | 2,360.68 | 50.94 | -6.48 | -108.18 | 1 | 0.09 |
| 2025/07/29 | 38.8 | -0.05 | -0.13 | 300 | 1,155.86 | 77 | 25.67 | 296.38 | 25.64 | 297.59 | 25.75 | +1.21 | +156.49 | 0 | 0 |
| 2025/07/28 | 38.85 | +0.25 | +0.65 | 208 | 807.93 | 61 | 29.33 | 236.09 | 29.22 | 237 | 29.33 | +0.91 | +148.36 | 3 | 1.44 |
| 2025/07/25 | 38.6 | -0.85 | -2.15 | 368 | 1,428.98 | 107 | 29.08 | 416.3 | 29.13 | 416.46 | 29.14 | +0.16 | +14.95 | 0 | 0 |
| 2025/07/24 | 39.45 | +0.35 | +0.9 | 312 | 1,223.29 | 65 | 20.83 | 253.19 | 20.7 | 254.7 | 20.82 | +1.5 | +231.54 | 0 | 0 |
| 2025/07/23 | 39.1 | +1.1 | +2.89 | 371 | 1,439.24 | 64 | 17.25 | 247.83 | 17.22 | 248.23 | 17.25 | +0.4 | +62.5 | 1 | 0.27 |
| 2025/07/22 | 38 | -2 | -5 | 2,380 | 9,510.86 | 1,322 | 55.55 | 5,326.85 | 56.01 | 5,280.05 | 55.52 | -46.8 | -354.01 | 1 | 0.04 |
| 2025/07/21 | 40 | +0.4 | +1.01 | 364 | 1,439.46 | 135 | 37.09 | 531.67 | 36.94 | 532.64 | 37 | +0.96 | +71.48 | 0 | 0 |
| 2025/07/18 | 39.6 | -0.25 | -0.63 | 503 | 1,986.26 | 152 | 30.22 | 601.97 | 30.31 | 602.38 | 30.33 | +0.41 | +26.64 | 1 | 0.2 |
| 2025/07/17 | 39.85 | +0.85 | +2.18 | 776 | 3,097.09 | 196 | 25.26 | 779.62 | 25.17 | 780.57 | 25.2 | +0.94 | +48.21 | 0 | 0 |
| 2025/07/16 | 39 | +0.7 | +1.83 | 1,232 | 4,883.85 | 644 | 52.27 | 2,554.12 | 52.3 | 2,548.42 | 52.18 | -5.7 | -88.51 | 1 | 0.08 |
| 2025/07/15 | 38.3 | -0.15 | -0.39 | 275 | 1,052.49 | 95 | 34.55 | 364.49 | 34.63 | 364.14 | 34.6 | -0.34 | -36.32 | 0 | 0 |
| 2025/07/14 | 38.45 | -0.65 | -1.66 | 352 | 1,356.28 | 129 | 36.65 | 496.75 | 36.63 | 498.76 | 36.77 | +2.02 | +156.59 | 0 | 0 |
| 2025/07/11 | 39.1 | +0.5 | +1.3 | 431 | 1,694.68 | 102 | 23.67 | 399.69 | 23.59 | 400.97 | 23.66 | +1.27 | +125 | 0 | 0 |
| 2025/07/10 | 38.6 | -0.2 | -0.52 | 1,392 | 5,487.11 | 763 | 54.81 | 3,013.36 | 54.92 | 3,003.02 | 54.73 | -10.35 | -135.58 | 3 | 0.22 |
| 2025/07/09 | 38.8 | +0.95 | +2.51 | 273 | 1,045.51 | 90 | 32.97 | 343.3 | 32.84 | 345.86 | 33.08 | +2.56 | +284.44 | 0 | 0 |
| 2025/07/08 | 37.85 | -0.15 | -0.39 | 231 | 870.15 | 50 | 21.65 | 188.23 | 21.63 | 189.01 | 21.72 | +0.79 | +157 | 2 | 0.87 |
| 2025/07/07 | 38 | -0.9 | -1.68 | 351 | 1,333.26 | 87 | 24.79 | 330.09 | 24.76 | 330.89 | 24.82 | +0.81 | +92.53 | 10 | 2.85 |
| 2025/07/04 | 38.9 | -0.85 | -2.14 | 404 | 1,574.66 | 46 | 11.39 | 180.92 | 11.49 | 178.74 | 11.35 | -2.18 | -473.91 | 0 | 0 |
| 2025/07/03 | 39.75 | -0.05 | -0.13 | 269 | 1,074.7 | 42 | 15.61 | 168.5 | 15.68 | 167.43 | 15.58 | -1.08 | -257.14 | 0 | 0 |
| 2025/07/02 | 39.8 | -0.65 | -1.61 | 437 | 1,758.94 | 62 | 14.19 | 251.75 | 14.31 | 248.84 | 14.15 | -2.9 | -468.55 | 0 | 0 |
| 2025/07/01 | 40.45 | -0.05 | -0.12 | 1,218 | 4,965.94 | 611 | 50.16 | 2,492.11 | 50.18 | 2,492.27 | 50.19 | +0.17 | +2.7 | 0 | 0 |
| 2025/06/30 | 40.5 | +0.7 | +1.76 | 4,619 | 19,037.68 | 3,350 | 72.53 | 13,796.39 | 72.47 | 13,807.86 | 72.53 | +11.48 | +34.27 | 5 | 0.11 |
| 2025/06/27 | 39.8 | +0.3 | +0.76 | 306 | 1,224.04 | 111 | 36.27 | 443.47 | 36.23 | 443.5 | 36.23 | +0.04 | +3.15 | 0 | 0 |
| 2025/06/26 | 39.5 | -0.1 | -0.25 | 292 | 1,161.43 | 86 | 29.45 | 342.13 | 29.46 | 343 | 29.53 | +0.86 | +100.58 | 0 | 0 |
| 2025/06/25 | 39.6 | -0.2 | -0.5 | 468 | 1,874.26 | 220 | 47.01 | 883.38 | 47.13 | 881.84 | 47.05 | -1.54 | -70 | 1 | 0.21 |
| 2025/06/24 | 39.8 | +0.9 | +2.31 | 778 | 3,112.49 | 212 | 27.25 | 847.66 | 27.23 | 848.04 | 27.25 | +0.39 | +18.16 | 1 | 0.13 |
| 2025/06/23 | 38.9 | +0.4 | +1.04 | 464 | 1,764.3 | 195 | 42.03 | 740.8 | 41.99 | 744.05 | 42.17 | +3.25 | +166.41 | 0 | 0 |
| 2025/06/20 | 38.5 | -0.5 | -1.28 | 556 | 2,150.53 | 251 | 45.14 | 972.18 | 45.21 | 973.33 | 45.26 | +1.15 | +45.62 | 0 | 0 |
| 2025/06/19 | 39 | -1.75 | -4.29 | 1,396 | 5,503.78 | 462 | 33.09 | 1,827.19 | 33.2 | 1,825.01 | 33.16 | -2.19 | -47.4 | 0 | 0 |
| 2025/06/18 | 40.75 | +1.4 | +3.56 | 4,696 | 19,349.29 | 3,047 | 64.89 | 12,539.96 | 64.81 | 12,551 | 64.87 | +11.04 | +36.23 | 7 | 0.15 |
| 2025/06/17 | 39.35 | +1.2 | +3.15 | 1,414 | 5,637.88 | 802 | 56.72 | 3,196.59 | 56.7 | 3,197.14 | 56.71 | +0.55 | +6.86 | 14 | 0.99 |
| 2025/06/16 | 38.15 | -0.05 | -0.13 | 404 | 1,526.56 | 165 | 40.84 | 621.64 | 40.72 | 624.93 | 40.94 | +3.29 | +199.39 | 0 | 0 |
| 2025/06/13 | 38.2 | -1.4 | -3.54 | 555 | 2,142.57 | 163 | 29.37 | 630.3 | 29.42 | 629.19 | 29.37 | -1.11 | -68.1 | 0 | 0 |
| 2025/06/12 | 39.6 | -0.2 | -0.5 | 857 | 3,434.93 | 380 | 44.34 | 1,523.2 | 44.34 | 1,520.46 | 44.26 | -2.74 | -72.11 | 0 | 0 |
| 2025/06/11 | 39.8 | +0.5 | +1.27 | 896 | 3,584.09 | 400 | 44.64 | 1,599.17 | 44.62 | 1,599.5 | 44.63 | +0.33 | +8.25 | 1 | 0.11 |
| 2025/06/10 | 39.3 | +0.25 | +0.64 | 453 | 1,788.38 | 165 | 36.42 | 651.35 | 36.42 | 651.63 | 36.44 | +0.28 | +17.27 | 0 | 0 |
| 2025/06/09 | 39.05 | -0.1 | -0.26 | 493 | 1,916.38 | 147 | 29.82 | 572.13 | 29.85 | 572.52 | 29.87 | +0.39 | +26.53 | 9 | 1.83 |
| 2025/06/06 | 39.15 | -0.8 | -2 | 495 | 1,947.08 | 208 | 42.02 | 818.46 | 42.04 | 818.71 | 42.05 | +0.25 | +12.02 | 0 | 0 |
| 2025/06/05 | 39.95 | -0.75 | -1.84 | 1,270 | 5,094.64 | 603 | 47.48 | 2,420.66 | 47.51 | 2,425.39 | 47.61 | +4.73 | +78.44 | 1 | 0.08 |
| 2025/06/04 | 40.7 | +0.85 | +2.13 | 1,706 | 6,835.6 | 1,079 | 63.25 | 4,322.15 | 63.23 | 4,323.23 | 63.25 | +1.08 | +10.01 | 2 | 0.12 |
| 2025/06/03 | 39.85 | +2.35 | +6.27 | 3,358 | 13,352.37 | 2,164 | 64.44 | 8,591.25 | 64.34 | 8,620.54 | 64.56 | +29.29 | +135.35 | 4 | 0.12 |
| 2025/06/02 | 37.5 | -1.9 | -4.82 | 902 | 3,403.65 | 260 | 28.82 | 983.82 | 28.9 | 983.33 | 28.89 | -0.49 | -18.85 | 0 | 0 |
| 2025/05/29 | 39.4 | +0.2 | +0.51 | 3,886 | 15,541.73 | 2,972 | 76.48 | 11,893.98 | 76.53 | 11,883.28 | 76.46 | -10.7 | -35.99 | 2 | 0.05 |
| 2025/05/28 | 39.2 | -1.45 | -3.57 | 2,090 | 8,407.57 | 1,214 | 58.09 | 4,885.33 | 58.11 | 4,894.04 | 58.21 | +8.71 | +71.75 | 0 | 0 |
| 2025/05/27 | 40.65 | -3.85 | -8.65 | 3,612 | 15,178.27 | 1,675 | 46.37 | 7,031.2 | 46.32 | 7,007.36 | 46.17 | -23.84 | -142.3 | 4 | 0.11 |
| 2025/05/26 | 44.5 | +3.05 | +7.36 | 13,000 | 57,169 | 10,336 | 79.51 | 45,449.54 | 79.5 | 45,515.74 | 79.62 | +66.19 | +64.04 | 32 | 0.25 |
| 2025/05/23 | 41.45 | +3.75 | +9.95 | 1,838 | 7,399.81 | 683 | 37.16 | 2,702.55 | 36.52 | 2,741.09 | 37.04 | +38.55 | +564.42 | 4 | 0.22 |
| 2025/05/22 | 37.7 | +0.5 | +1.34 | 1,745 | 6,644.72 | 1,029 | 58.97 | 3,923.71 | 59.05 | 3,921.39 | 59.02 | -2.33 | -22.59 | 4 | 0.23 |
| 2025/05/21 | 37.2 | +0.6 | +1.64 | 239 | 891.05 | 68 | 28.45 | 253.07 | 28.4 | 253.72 | 28.47 | +0.65 | +94.85 | 0 | 0 |
| 2025/05/20 | 36.6 | -0.4 | -1.08 | 184 | 679.97 | 66 | 35.87 | 244.87 | 36.01 | 244.91 | 36.02 | +0.04 | +6.06 | 0 | 0 |
| 2025/05/19 | 37 | -1.05 | -2.76 | 280 | 1,057.24 | 76 | 27.14 | 287.73 | 27.22 | 287 | 27.15 | -0.73 | -96.05 | 0 | 0 |
| 2025/05/16 | 38.05 | +0.2 | +0.53 | 237 | 902.66 | 52 | 21.94 | 197.82 | 21.92 | 198.04 | 21.94 | +0.22 | +42.31 | 0 | 0 |
| 2025/05/15 | 37.85 | -0.25 | -0.66 | 256 | 971.1 | 34 | 13.28 | 129.31 | 13.32 | 129.12 | 13.3 | -0.2 | -57.35 | 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。
