2305
17.7
TWD+1.10 (6.63%)
2026.05.21收盤
全友－現股當沖
全友最新現股當沖狀況
整理全友最新(2026/04/24) 當沖狀況。整體成交張數為907張，佔整體市場成交張數的33.89%。當日現股當沖之總損益為+2.19萬元、每張平均損益則為+24元。
開盤價
16.95
收盤價
17.7
當日範圍
16.8 - 18.25
成交張數
9,598
開盤價(昨)
16.4
收盤價(昨)
16.6
昨日範圍
16.1 - 16.9
成交張數(昨)
1,366
成交金額
1.71億
成交金額(昨)
2241.56萬
52週範圍
10 - 19.8
發行股數
2億
市值
36億
現股當沖－歷史逐日資訊
開盤價
16.95
收盤價
17.7
成交張數
9,598
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(%) | ||||||
| 2026/04/24 | 15.75 | -0.6 | -3.67 | 2,677 | 4,274.22 | 907 | 33.89 | 1,452.22 | 33.98 | 1,454.42 | 34.03 | +2.19 | +24.2 | 2 | 0.07 |
| 2026/04/23 | 16.35 | -1.55 | -8.66 | 3,675 | 6,167.24 | 1,182 | 32.16 | 1,984.18 | 32.17 | 1,993.1 | 32.32 | +8.91 | +75.42 | 6 | 0.16 |
| 2026/04/22 | 17.9 | -0.7 | -3.76 | 3,379 | 6,153.67 | 1,229 | 36.37 | 2,242.55 | 36.44 | 2,243.53 | 36.46 | +0.97 | +7.93 | 7 | 0.21 |
| 2026/04/21 | 18.6 | +1.45 | +8.45 | 4,979 | 9,013.09 | 2,106 | 42.3 | 3,776.36 | 41.9 | 3,808.16 | 42.25 | +31.8 | +151 | 1 | 0.02 |
| 2026/04/20 | 17.15 | -0.55 | -3.11 | 3,041 | 5,342.98 | 1,209 | 39.75 | 2,126.97 | 39.81 | 2,124.26 | 39.76 | -2.71 | -22.42 | 0 | 0 |
| 2026/04/17 | 17.7 | -0.05 | -0.28 | 2,008 | 3,560.68 | 778 | 38.74 | 1,380.42 | 38.77 | 1,382.96 | 38.84 | +2.54 | +32.58 | 5 | 0.25 |
| 2026/04/16 | 17.75 | +0.15 | +0.85 | 3,865 | 6,997.84 | 1,484 | 38.4 | 2,690.24 | 38.44 | 2,684.24 | 38.36 | -6 | -40.46 | 0 | 0 |
| 2026/04/15 | 17.6 | -0.3 | -1.68 | 4,175 | 7,328.23 | 1,609 | 38.54 | 2,817.95 | 38.45 | 2,836.07 | 38.7 | +18.13 | +112.68 | 29 | 0.69 |
| 2026/04/14 | 17.9 | -1.9 | -9.6 | 14,079 | 26,031.64 | 6,861 | 48.73 | 12,778.3 | 49.09 | 12,725.92 | 48.89 | -52.38 | -76.34 | 1 | 0.01 |
| 2026/04/13 | 19.8 | +1.7 | +9.39 | 9,886 | 19,539.71 | 4,786 | 48.41 | 9,489.07 | 48.56 | 9,430.45 | 48.26 | -58.62 | -122.48 | 2 | 0.02 |
| 2026/04/10 | 18.1 | +0.45 | +2.55 | 9,528 | 17,911.84 | 4,098 | 43.01 | 7,710.03 | 43.04 | 7,626.09 | 42.58 | -83.95 | -204.86 | 1 | 0.01 |
| 2026/04/09 | 17.65 | +1 | +6.01 | 4,907 | 8,518.12 | 2,564 | 52.25 | 4,422.45 | 51.92 | 4,426.13 | 51.96 | +3.68 | +14.35 | 5 | 0.1 |
| 2026/04/08 | 16.65 | +0.55 | +3.42 | 3,480 | 5,824.92 | 1,668 | 47.93 | 2,783.88 | 47.79 | 2,796.99 | 48.02 | +13.11 | +78.57 | 3 | 0.09 |
| 2026/04/07 | 16.1 | -0.1 | -0.62 | 2,431 | 3,928.29 | 1,329 | 54.66 | 2,144.7 | 54.6 | 2,151.3 | 54.76 | +6.59 | +49.59 | 1 | 0.04 |
| 2026/04/02 | 16.2 | +0.3 | +1.89 | 4,515 | 7,290.36 | 2,365 | 52.38 | 3,821.24 | 52.42 | 3,826.49 | 52.49 | +5.25 | +22.2 | 10 | 0.22 |
| 2026/04/01 | 15.9 | +0.05 | +0.32 | 3,390 | 5,503.77 | 1,787 | 52.71 | 2,905.56 | 52.79 | 2,897.18 | 52.64 | -8.38 | -46.87 | 4 | 0.12 |
| 2026/03/31 | 15.85 | -1 | -5.93 | 4,706 | 7,655.98 | 1,970 | 41.86 | 3,215.39 | 42 | 3,218.19 | 42.03 | +2.8 | +14.21 | 0 | 0 |
| 2026/03/30 | 16.85 | -0.45 | -2.6 | 9,213 | 15,967.25 | 5,474 | 59.42 | 9,506.15 | 59.54 | 9,512.31 | 59.57 | +6.16 | +11.25 | 27 | 0.29 |
| 2026/03/27 | 17.3 | +1.15 | +7.12 | 9,923 | 16,623.94 | 4,568 | 46.03 | 7,604.67 | 45.75 | 7,729.8 | 46.5 | +125.12 | +273.92 | 183 | 1.84 |
| 2026/03/26 | 16.15 | +1.45 | +9.86 | 5,624 | 8,814.14 | 1,788 | 31.79 | 2,794.95 | 31.71 | 2,830.24 | 32.11 | +35.28 | +197.32 | 7 | 0.12 |
| 2026/03/25 | 14.7 | +0.25 | +1.73 | 857 | 1,259.94 | 226 | 26.36 | 332.45 | 26.39 | 331.43 | 26.31 | -1.02 | -45.13 | 0 | 0 |
| 2026/03/24 | 14.45 | +0.45 | +3.21 | 1,619 | 2,332.25 | 511 | 31.55 | 731.71 | 31.37 | 739.6 | 31.71 | +7.89 | +154.4 | 0 | 0 |
| 2026/03/23 | 14 | -0.85 | -5.72 | 1,077 | 1,534.45 | 183 | 16.99 | 262.08 | 17.08 | 261.48 | 17.04 | -0.6 | -33.06 | 0 | 0 |
| 2026/03/20 | 14.85 | +0.05 | +0.34 | 1,735 | 2,573.67 | 609 | 35.11 | 905.12 | 35.17 | 903.68 | 35.11 | -1.43 | -23.48 | 0 | 0 |
| 2026/03/19 | 14.8 | -0.25 | -1.66 | 1,292 | 1,932.36 | 328 | 25.38 | 489.36 | 25.32 | 491.48 | 25.43 | +2.12 | +64.63 | 0 | 0 |
| 2026/03/18 | 15.05 | +0.25 | +1.69 | 2,246 | 3,381.26 | 1,028 | 45.78 | 1,545.79 | 45.72 | 1,547.5 | 45.77 | +1.71 | +16.63 | 0 | 0 |
| 2026/03/17 | 14.8 | -0.05 | -0.34 | 2,307 | 3,438.66 | 894 | 38.75 | 1,331.39 | 38.72 | 1,330.69 | 38.7 | -0.69 | -7.77 | 0 | 0 |
| 2026/03/16 | 14.85 | +0.45 | +3.12 | 2,330 | 3,467.87 | 794 | 34.08 | 1,178.82 | 33.99 | 1,179.59 | 34.01 | +0.77 | +9.7 | 0 | 0 |
| 2026/03/13 | 14.4 | -0.1 | -0.69 | 3,418 | 5,053.21 | 1,559 | 45.62 | 2,301.09 | 45.54 | 2,310.76 | 45.73 | +9.68 | +62.06 | 15 | 0.44 |
| 2026/03/12 | 14.5 | -0.1 | -0.68 | 3,812 | 5,533.27 | 1,796 | 47.12 | 2,603.56 | 47.05 | 2,613.66 | 47.24 | +10.11 | +56.26 | 0 | 0 |
| 2026/03/11 | 14.6 | +1.3 | +9.77 | 5,586 | 7,835.22 | 2,207 | 39.51 | 3,068.88 | 39.17 | 3,093.72 | 39.48 | +24.84 | +112.55 | 5 | 0.09 |
| 2026/03/10 | 13.3 | +1.2 | +9.92 | 787 | 1,035.85 | 142 | 18.04 | 183.88 | 17.75 | 186.66 | 18.02 | +2.77 | +195.42 | 0 | 0 |
| 2026/03/09 | 12.1 | -0.65 | -5.1 | 864 | 1,035.2 | 281 | 32.52 | 336.66 | 32.52 | 338.19 | 32.67 | +1.53 | +54.45 | 0 | 0 |
| 2026/03/06 | 12.75 | +0.1 | +0.79 | 319 | 405.55 | 117 | 36.67 | 148.54 | 36.63 | 148.63 | 36.65 | +0.09 | +7.69 | 0 | 0 |
| 2026/03/05 | 12.65 | +0.55 | +4.55 | 401 | 504.23 | 104 | 25.93 | 130.62 | 25.9 | 130.94 | 25.97 | +0.33 | +31.25 | 0 | 0 |
| 2026/03/04 | 12.1 | -1.15 | -8.68 | 909 | 1,123.23 | 379 | 41.69 | 467.54 | 41.62 | 471.67 | 41.99 | +4.13 | +108.97 | 0 | 0 |
| 2026/03/03 | 13.25 | -0.2 | -1.49 | 483 | 644.05 | 160 | 33.13 | 213.48 | 33.15 | 214.06 | 33.24 | +0.58 | +36.56 | 0 | 0 |
| 2026/03/02 | 13.45 | -0.2 | -1.47 | 471 | 628.76 | 182 | 38.61 | 241.91 | 38.47 | 243.32 | 38.7 | +1.42 | +77.75 | 0 | 0 |
| 2026/02/26 | 13.65 | +0.35 | +2.63 | 791 | 1,079.63 | 162 | 20.49 | 220.91 | 20.46 | 221.76 | 20.54 | +0.85 | +52.78 | 0 | 0 |
| 2026/02/25 | 13.3 | +0.05 | +0.38 | 572 | 758.52 | 140 | 24.49 | 186.16 | 24.54 | 186.19 | 24.55 | +0.04 | +2.86 | 0 | 0 |
| 2026/02/24 | 13.25 | +0.05 | +0.38 | 704 | 937.18 | 112 | 15.91 | 149.26 | 15.93 | 149.64 | 15.97 | +0.38 | +33.93 | 0 | 0 |
| 2026/02/23 | 13.2 | +0.45 | +3.53 | 537 | 705.13 | 131 | 24.42 | 171.26 | 24.29 | 172.57 | 24.47 | +1.31 | +100.38 | 0 | 0 |
| 2026/02/11 | 12.75 | +0.1 | +0.79 | 804 | 1,034.81 | 215 | 26.74 | 276.64 | 26.73 | 278.12 | 26.88 | +1.48 | +68.6 | 0 | 0 |
| 2026/02/10 | 12.65 | +0.1 | +0.8 | 331 | 417.28 | 100 | 30.24 | 126.11 | 30.22 | 126.23 | 30.25 | +0.12 | +12 | 0 | 0 |
| 2026/02/09 | 12.55 | -0.1 | -0.79 | 573 | 726.59 | 135 | 23.56 | 171.34 | 23.58 | 171.81 | 23.65 | +0.47 | +34.81 | 0 | 0 |
| 2026/02/06 | 12.65 | -0.5 | -3.8 | 933 | 1,188.97 | 207 | 22.19 | 263.89 | 22.19 | 264.75 | 22.27 | +0.86 | +41.79 | 0 | 0 |
| 2026/02/05 | 13.15 | -0.45 | -3.31 | 896 | 1,191.19 | 210 | 23.44 | 279.58 | 23.47 | 280.18 | 23.52 | +0.6 | +28.57 | 0 | 0 |
| 2026/02/04 | 13.6 | +0.15 | +1.12 | 808 | 1,092.76 | 267 | 33.03 | 358.95 | 32.85 | 360.85 | 33.02 | +1.89 | +70.79 | 0 | 0 |
| 2026/02/03 | 13.45 | +0.4 | +3.07 | 856 | 1,139.87 | 376 | 43.95 | 500.22 | 43.88 | 500.19 | 43.88 | -0.04 | -0.93 | 0 | 0 |
| 2026/02/02 | 13.05 | -0.45 | -3.33 | 1,275 | 1,655.49 | 468 | 36.71 | 604.81 | 36.53 | 609.88 | 36.84 | +5.07 | +108.23 | 0 | 0 |
| 2026/01/30 | 13.5 | -0.15 | -1.1 | 1,022 | 1,371.48 | 363 | 35.51 | 485.68 | 35.41 | 488.69 | 35.63 | +3.02 | +83.06 | 0 | 0 |
| 2026/01/29 | 13.65 | -0.25 | -1.8 | 1,417 | 1,949.88 | 402 | 28.37 | 553.46 | 28.38 | 557.69 | 28.6 | +4.23 | +105.22 | 0 | 0 |
| 2026/01/28 | 13.9 | +0.15 | +1.09 | 2,104 | 2,983.8 | 864 | 41.06 | 1,223.67 | 41.01 | 1,231.59 | 41.28 | +7.92 | +91.67 | 10 | 0.48 |
| 2026/01/27 | 13.75 | -0.45 | -3.17 | 1,468 | 2,040.65 | 445 | 30.31 | 618.3 | 30.3 | 620.2 | 30.39 | +1.9 | +42.7 | 0 | 0 |
| 2026/01/26 | 14.2 | +0 | +0 | 1,392 | 1,969.1 | 306 | 21.99 | 432.5 | 21.96 | 434.63 | 22.07 | +2.13 | +69.77 | 0 | 0 |
| 2026/01/23 | 14.2 | -0.35 | -2.41 | 2,115 | 3,030.59 | 578 | 27.32 | 830.25 | 27.4 | 828.74 | 27.35 | -1.51 | -26.12 | 7 | 0.33 |
| 2026/01/22 | 14.55 | -0.05 | -0.34 | 2,518 | 3,709.66 | 1,006 | 39.96 | 1,478.66 | 39.86 | 1,477.49 | 39.83 | -1.18 | -11.68 | 0 | 0 |
| 2026/01/21 | 14.6 | -0.1 | -0.68 | 2,933 | 4,333.68 | 1,095 | 37.33 | 1,616.49 | 37.3 | 1,621.17 | 37.41 | +4.68 | +42.74 | 0 | 0 |
| 2026/01/20 | 14.7 | -0.7 | -4.55 | 2,861 | 4,261.33 | 949 | 33.17 | 1,412.18 | 33.14 | 1,414.86 | 33.2 | +2.67 | +28.13 | 3 | 0.1 |
| 2026/01/19 | 15.4 | +0.55 | +3.7 | 3,790 | 5,767.31 | 1,604 | 42.32 | 2,436.34 | 42.24 | 2,442.62 | 42.35 | +6.29 | +39.18 | 1 | 0.03 |
| 2026/01/16 | 14.85 | -1.05 | -6.6 | 6,282 | 9,557.41 | 2,340 | 37.25 | 3,575.34 | 37.41 | 3,562.2 | 37.27 | -13.13 | -56.11 | 15 | 0.24 |
| 2026/01/15 | 15.9 | +0.95 | +6.35 | 11,232 | 16,935.36 | 6,145 | 54.71 | 9,225.02 | 54.47 | 9,289.99 | 54.86 | +64.97 | +105.72 | 17 | 0.15 |
| 2026/01/14 | 14.95 | +1.35 | +9.93 | 12,228 | 17,587.01 | 6,069 | 49.63 | 8,714.49 | 49.55 | 8,753.86 | 49.77 | +39.38 | +64.88 | 7 | 0.06 |
| 2026/01/13 | 13.6 | +1.2 | +9.68 | 9,635 | 13,010.09 | 4,258 | 44.19 | 5,741.2 | 44.13 | 5,750.03 | 44.2 | +8.84 | +20.75 | 1 | 0.01 |
| 2026/01/12 | 12.4 | +1.1 | +9.73 | 3,625 | 4,468.33 | 1,058 | 29.18 | 1,305.22 | 29.21 | 1,308.43 | 29.28 | +3.21 | +30.39 | 15 | 0.41 |
| 2026/01/09 | 11.3 | -0.2 | -1.74 | 878 | 997.57 | 252 | 28.69 | 286.04 | 28.67 | 287.31 | 28.8 | +1.27 | +50.6 | 0 | 0 |
| 2026/01/08 | 11.5 | -0.25 | -2.13 | 1,156 | 1,334.34 | 327 | 28.29 | 377.94 | 28.32 | 378.05 | 28.33 | +0.12 | +3.52 | 72 | 6.23 |
| 2026/01/07 | 11.75 | -0.05 | -0.42 | 5,892 | 7,056.12 | 2,524 | 42.84 | 3,033.23 | 42.99 | 3,026.34 | 42.89 | -6.88 | -27.28 | 36 | 0.61 |
| 2026/01/06 | 11.8 | +1.05 | +9.77 | 1,575 | 1,795.33 | 210 | 13.33 | 236.21 | 13.16 | 237.85 | 13.25 | +1.65 | +78.33 | 0 | 0 |
| 2026/01/05 | 10.75 | -0.2 | -1.83 | 505 | 545.66 | 99 | 19.59 | 106.97 | 19.6 | 106.99 | 19.61 | +0.03 | +2.53 | 0 | 0 |
| 2026/01/02 | 10.95 | -0.05 | -0.45 | 294 | 324.36 | 43 | 14.61 | 47.3 | 14.58 | 47.49 | 14.64 | +0.19 | +44.19 | 0 | 0 |
| 2025/12/31 | 11 | +0.1 | +0.92 | 427 | 471.93 | 75 | 17.58 | 82.74 | 17.53 | 82.94 | 17.57 | +0.2 | +26.67 | 0 | 0 |
| 2025/12/30 | 10.9 | -0.05 | -0.46 | 142 | 154.86 | 48 | 33.76 | 52.23 | 33.73 | 52.31 | 33.78 | +0.08 | +16.67 | 0 | 0 |
| 2025/12/29 | 10.95 | -0.1 | -0.9 | 441 | 484.43 | 87 | 19.72 | 95.56 | 19.73 | 95.41 | 19.7 | -0.14 | -16.67 | -- | -- |
| 2025/12/26 | 11.05 | +0.05 | +0.45 | 336 | 369.03 | 89 | 26.5 | 97.76 | 26.49 | 97.88 | 26.52 | +0.12 | +13.48 | -- | -- |
| 2025/12/19 | 10.95 | +0.05 | +0.46 | 281 | 308.21 | 82 | 29.17 | 89.92 | 29.18 | 89.95 | 29.19 | +0.03 | +3.05 | -- | -- |
| 2025/12/18 | 10.9 | +0 | +0 | 201 | 218.99 | 52 | 25.91 | 56.72 | 25.9 | 56.79 | 25.93 | +0.07 | +14.42 | -- | -- |
| 2025/12/17 | 10.9 | -0.2 | -1.8 | 769 | 856.09 | 167 | 21.72 | 186.31 | 21.76 | 186.35 | 21.77 | +0.04 | +2.4 | -- | -- |
| 2025/12/16 | 11.1 | +0.15 | +1.37 | 812 | 896.06 | 168 | 20.68 | 185.25 | 20.67 | 184.88 | 20.63 | -0.36 | -21.73 | -- | -- |
| 2025/12/15 | 10.95 | +0.25 | +2.34 | 638 | 692.35 | 89 | 13.96 | 96.3 | 13.91 | 96.36 | 13.92 | +0.07 | +7.3 | -- | -- |
| 2025/11/26 | 10.75 | +0.3 | +2.87 | 269 | 289.77 | 46 | 16.95 | 48.99 | 16.91 | 49.15 | 16.96 | +0.15 | +32.61 | -- | -- |
| 2025/11/25 | 10.45 | +0.2 | +1.95 | 256 | 268.54 | 24 | 9.36 | 25.06 | 9.33 | 25.23 | 9.4 | +0.17 | +70.83 | -- | -- |
| 2025/11/24 | 10.25 | +0 | +0 | 212 | 218.88 | 74 | 34.91 | 76.64 | 35.01 | 76.36 | 34.89 | -0.28 | -37.16 | -- | -- |
| 2025/11/21 | 10.25 | -0.1 | -0.97 | 233 | 238.95 | 36 | 15.44 | 36.94 | 15.46 | 37.02 | 15.49 | +0.09 | +25 | -- | -- |
| 2025/11/20 | 10.35 | +0.1 | +0.98 | 255 | 265.22 | 66 | 25.85 | 68.42 | 25.8 | 68.76 | 25.93 | +0.34 | +52.27 | -- | -- |
| 2025/11/19 | 10.25 | -0.2 | -1.91 | 358 | 372.18 | 90 | 25.12 | 93.31 | 25.07 | 93.59 | 25.15 | +0.28 | +31.11 | -- | -- |
| 2025/11/18 | 10.45 | -0.35 | -3.24 | 30,595 | 31,979.16 | 99 | 0.32 | 105.27 | 0.33 | 105.47 | 0.33 | +0.2 | +20.2 | -- | -- |
| 2025/11/17 | 10.8 | -0.2 | -1.82 | 512 | 555.07 | 145 | 28.29 | 157.18 | 28.32 | 157.87 | 28.44 | +0.69 | +47.59 | -- | -- |
| 2025/11/14 | 11 | -0.15 | -1.35 | 400 | 443.22 | 102 | 25.49 | 112.81 | 25.45 | 113.03 | 25.5 | +0.21 | +20.59 | -- | -- |
| 2025/11/13 | 11.15 | +0.3 | +2.76 | 988 | 1,089.12 | 257 | 26.02 | 282.3 | 25.92 | 283.08 | 25.99 | +0.79 | +30.54 | -- | -- |
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。
