1526
22.65
TWD-0.05 (-0.22%)
2025.05.23收盤
日馳－現股當沖
日馳最新現股當沖狀況
整理日馳最新(2025/05/22) 當沖狀況。整體成交張數為7張，佔整體市場成交張數的21.16%。當日現股當沖之總損益為+1,350元、每張平均損益則為+193元。
開盤價
23.25
收盤價
22.65
當日範圍
22.65 - 23.25
成交張數
34
開盤價(昨)
23
收盤價(昨)
22.7
昨日範圍
22.5 - 23.05
成交張數(昨)
33
成交金額
77.84萬
成交金額(昨)
75.12萬
52週範圍
17.55 - 33.95
發行股數
6000萬
市值
14億
現股當沖－歷史逐日資訊
開盤價
23.25
收盤價
22.65
成交張數
34
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 | 22.7 | -0.05 | -0.22 | 33 | 75.29 | 7 | 21.16 | 15.87 | 21.07 | 16 | 21.25 | +0.14 | +192.86 | 0 | 0 |
| 2025/05/21 | 22.75 | +0.3 | +1.34 | 243 | 547.67 | 14 | 5.76 | 31.54 | 5.76 | 31.82 | 5.81 | +0.28 | +203.57 | 0 | 0 |
| 2025/05/20 | 22.45 | +0.05 | +0.22 | 32 | 72.03 | 2 | 6.24 | 4.5 | 6.24 | 4.52 | 6.28 | +0.03 | +125 | 0 | 0 |
| 2025/05/19 | 22.4 | -0.1 | -0.44 | 65 | 146.47 | 10 | 15.32 | 22.41 | 15.3 | 22.69 | 15.49 | +0.28 | +280 | 0 | 0 |
| 2025/05/16 | 22.5 | -0.4 | -1.75 | 58 | 131.7 | 7 | 12 | 15.79 | 11.99 | 15.86 | 12.04 | +0.07 | +100 | 0 | 0 |
| 2025/05/15 | 22.9 | -0.1 | -0.43 | 74 | 169.75 | 10 | 13.44 | 22.85 | 13.46 | 22.86 | 13.47 | +0.01 | +15 | 0 | 0 |
| 2025/05/14 | 23 | +0.2 | +0.88 | 65 | 148.56 | 5 | 7.72 | 11.44 | 7.7 | 11.47 | 7.72 | +0.04 | +80 | 0 | 0 |
| 2025/05/13 | 22.8 | -0.5 | -2.15 | 168 | 386.59 | 33 | 19.61 | 76.03 | 19.67 | 75.97 | 19.65 | -0.07 | -19.7 | 0 | 0 |
| 2025/05/12 | 23.3 | +0.5 | +2.19 | 434 | 1,009.68 | 133 | 30.62 | 309.16 | 30.62 | 309.96 | 30.7 | +0.81 | +60.53 | 2 | 0.46 |
| 2025/05/09 | 22.8 | +1.5 | +7.04 | 1,613 | 3,666.04 | 820 | 50.83 | 1,861.35 | 50.77 | 1,857.29 | 50.66 | -4.05 | -49.45 | 6 | 0.37 |
| 2025/05/08 | 21.3 | +1.9 | +9.79 | 305 | 644.77 | 33 | 10.81 | 67.83 | 10.52 | 69.36 | 10.76 | +1.54 | +466.67 | 0 | 0 |
| 2025/05/07 | 19.4 | +0.05 | +0.26 | 14 | 27.73 | 3 | 21.02 | 5.86 | 21.11 | 5.81 | 20.95 | -0.04 | -150 | 0 | 0 |
| 2025/05/06 | 19.35 | +0.15 | +0.78 | 16 | 30.86 | 7 | 43.43 | 13.34 | 43.21 | 13.44 | 43.53 | +0.1 | +142.86 | 0 | 0 |
| 2025/05/05 | 19.2 | +0 | +0 | 18 | 33.73 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/02 | 19.2 | +0.05 | +0.26 | 49 | 93.69 | 5 | 10.18 | 9.54 | 10.18 | 9.59 | 10.24 | +0.05 | +100 | 0 | 0 |
| 2025/04/30 | 19.15 | -0.2 | -1.03 | 36 | 69.67 | 7 | 19.53 | 13.54 | 19.43 | 13.56 | 19.46 | +0.03 | +35.71 | 0 | 0 |
| 2025/04/29 | 19.35 | +0.35 | +1.84 | 34 | 64.53 | 4 | 11.9 | 7.63 | 11.82 | 7.72 | 11.97 | +0.1 | +237.5 | 0 | 0 |
| 2025/04/28 | 19 | +0.05 | +0.26 | 26 | 48.53 | 2 | 7.83 | 3.79 | 7.82 | 3.81 | 7.85 | +0.01 | +75 | 0 | 0 |
| 2025/04/25 | 18.95 | +0.5 | +2.71 | 93 | 177.34 | 13 | 13.92 | 24.65 | 13.9 | 24.77 | 13.96 | +0.12 | +88.46 | 0 | 0 |
| 2025/04/24 | 18.45 | -0.25 | -1.34 | 31 | 58.06 | 3 | 9.55 | 5.5 | 9.48 | 5.55 | 9.56 | +0.04 | +150 | 0 | 0 |
| 2025/04/23 | 18.7 | +0.15 | +0.81 | 68 | 127.38 | 6 | 8.81 | 11.2 | 8.79 | 11.27 | 8.84 | +0.07 | +116.67 | 0 | 0 |
| 2025/04/22 | 18.55 | +0 | +0 | 54 | 97.85 | 10 | 18.45 | 17.79 | 18.18 | 18.2 | 18.61 | +0.41 | +415 | 0 | 0 |
| 2025/04/21 | 18.55 | -0.6 | -3.13 | 54 | 99.8 | 2 | 3.74 | 3.72 | 3.73 | 3.74 | 3.75 | +0.02 | +100 | 0 | 0 |
| 2025/04/18 | 19.15 | +0.55 | +2.96 | 55 | 105.35 | 6 | 10.88 | 11.4 | 10.83 | 11.44 | 10.86 | +0.04 | +58.33 | 0 | 0 |
| 2025/04/17 | 18.6 | -0.05 | -0.27 | 31 | 58.23 | 3 | 9.57 | 5.53 | 9.49 | 5.61 | 9.63 | +0.08 | +266.67 | 0 | 0 |
| 2025/04/16 | 18.65 | -0.3 | -1.58 | 33 | 62.14 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/15 | 18.95 | +0.45 | +2.43 | 186 | 350.7 | 23 | 12.4 | 43.26 | 12.33 | 43.84 | 12.5 | +0.58 | +252.17 | 0 | 0 |
| 2025/04/14 | 18.5 | +0.2 | +1.09 | 86 | 161.66 | 8 | 9.3 | 14.82 | 9.17 | 15.62 | 9.67 | +0.8 | +1,000 | 0 | 0 |
| 2025/04/11 | 18.3 | -0.95 | -4.94 | 122 | 222.67 | 35 | 28.71 | 63.57 | 28.55 | 64.37 | 28.91 | +0.8 | +228.57 | 0 | 0 |
| 2025/04/10 | 19.25 | +1.7 | +9.69 | 216 | 410.87 | 67 | 30.99 | 126.54 | 30.8 | 127.66 | 31.07 | +1.12 | +167.16 | 0 | 0 |
| 2025/04/09 | 17.55 | -1.9 | -9.77 | 183 | 323.15 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/08 | 19.45 | -2.15 | -9.95 | 78 | 151.21 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/07 | 21.6 | -2.35 | -9.81 | 11 | 23.58 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 23.95 | +0.25 | +1.05 | 23 | 55.95 | 2 | 8.52 | 4.75 | 8.49 | 4.79 | 8.56 | +0.04 | +200 | 0 | 0 |
| 2025/04/01 | 23.7 | +0.35 | +1.5 | 55 | 131.33 | 9 | 16.3 | 21.5 | 16.37 | 21.52 | 16.39 | +0.02 | +22.22 | 0 | 0 |
| 2025/03/31 | 23.35 | -1.2 | -4.89 | 58 | 137.45 | 6 | 10.31 | 14.12 | 10.27 | 14.31 | 10.41 | +0.2 | +325 | 0 | 0 |
| 2025/03/28 | 24.55 | -0.6 | -2.39 | 52 | 129.18 | 11 | 20.98 | 27.21 | 21.07 | 27.05 | 20.94 | -0.17 | -154.55 | 0 | 0 |
| 2025/03/27 | 25.15 | -0.45 | -1.76 | 21 | 52.23 | 3 | 14.49 | 7.54 | 14.44 | 7.59 | 14.53 | +0.04 | +150 | 0 | 0 |
| 2025/03/26 | 25.6 | +0.05 | +0.2 | 4 | 10.96 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/25 | 25.55 | +0.05 | +0.2 | 92 | 234.02 | 6 | 6.51 | 15.3 | 6.54 | 15.35 | 6.56 | +0.05 | +83.33 | 0 | 0 |
| 2025/03/24 | 25.5 | +0.05 | +0.2 | 75 | 189.75 | 11 | 14.74 | 28 | 14.76 | 28.11 | 14.81 | +0.1 | +95.45 | 0 | 0 |
| 2025/03/21 | 25.45 | -0.5 | -1.93 | 45 | 116.06 | 2 | 4.41 | 5.11 | 4.4 | 5.14 | 4.43 | +0.03 | +150 | 0 | 0 |
| 2025/03/20 | 25.95 | +0 | +0 | 30 | 78.3 | 5 | 16.53 | 12.96 | 16.54 | 12.95 | 16.54 | -0.01 | -10 | 0 | 0 |
| 2025/03/19 | 25.95 | +0 | +0 | 23 | 60.3 | 4 | 17.13 | 10.36 | 17.17 | 10.36 | 17.18 | +0.01 | +12.5 | 0 | 0 |
| 2025/03/18 | 25.95 | +0.25 | +0.97 | 27 | 70.06 | 6 | 22.05 | 15.42 | 22.01 | 15.48 | 22.1 | +0.07 | +108.33 | 0 | 0 |
| 2025/03/17 | 25.7 | +0 | +0 | 21 | 53.12 | 3 | 14.57 | 7.75 | 14.58 | 7.8 | 14.68 | +0.06 | +183.33 | 0 | 0 |
| 2025/03/14 | 25.7 | -0.2 | -0.77 | 41 | 105.62 | 6 | 14.57 | 15.39 | 14.58 | 15.49 | 14.67 | +0.1 | +158.33 | 0 | 0 |
| 2025/03/13 | 25.9 | -0.25 | -0.96 | 31 | 81.62 | 6 | 19.25 | 15.7 | 19.23 | 15.72 | 19.26 | +0.03 | +41.67 | 0 | 0 |
| 2025/03/12 | 26.15 | +0.05 | +0.19 | 34 | 89.9 | 7 | 20.36 | 18.3 | 20.36 | 18.29 | 20.34 | -0.02 | -28.57 | 0 | 0 |
| 2025/03/11 | 26.1 | +0.3 | +1.16 | 69 | 179.55 | 16 | 23.09 | 41.41 | 23.06 | 41.58 | 23.16 | +0.17 | +109.38 | 0 | 0 |
| 2025/03/10 | 25.8 | -0.2 | -0.77 | 21 | 54.91 | 5 | 23.6 | 12.96 | 23.6 | 12.96 | 23.6 | +0 | +0 | 0 | 0 |
| 2025/03/07 | 26 | +0.05 | +0.19 | 10 | 26.32 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/06 | 25.95 | +0.1 | +0.39 | 16 | 40.16 | 3 | 19.26 | 7.68 | 19.12 | 7.79 | 19.39 | +0.1 | +350 | 0 | 0 |
| 2025/03/05 | 25.85 | +0.5 | +1.97 | 30 | 78.35 | 4 | 13.21 | 10.38 | 13.25 | 10.34 | 13.19 | -0.04 | -112.5 | 0 | 0 |
| 2025/03/04 | 25.35 | -0.05 | -0.2 | 19 | 49.36 | 2 | 10.29 | 5.09 | 10.31 | 5.14 | 10.42 | +0.06 | +275 | 0 | 0 |
| 2025/03/03 | 25.4 | -0.2 | -0.78 | 19 | 48.01 | 1 | 5.33 | 2.6 | 5.41 | 2.54 | 5.29 | -0.06 | -550 | 0 | 0 |
| 2025/02/27 | 25.6 | -0.4 | -1.54 | 29 | 75.47 | 3 | 10.22 | 7.71 | 10.22 | 7.75 | 10.28 | +0.04 | +150 | 0 | 0 |
| 2025/02/26 | 26 | +0.25 | +0.97 | 32 | 83.79 | 1 | 3.08 | 2.56 | 3.06 | 2.58 | 3.08 | +0.02 | +200 | 0 | 0 |
| 2025/02/25 | 25.75 | -0.1 | -0.39 | 15 | 38.29 | 2 | 13.4 | 5.13 | 13.4 | 5.16 | 13.46 | +0.03 | +125 | 0 | 0 |
| 2025/02/24 | 25.85 | -0.2 | -0.77 | 31 | 80.63 | 5 | 16.06 | 12.93 | 16.04 | 13.01 | 16.14 | +0.08 | +160 | 0 | 0 |
| 2025/02/21 | 26.05 | +0.05 | +0.19 | 41 | 107.43 | 3 | 7.29 | 7.83 | 7.28 | 7.86 | 7.31 | +0.03 | +100 | 0 | 0 |
| 2025/02/20 | 26 | +0 | +0 | 58 | 150.82 | 13 | 22.46 | 33.81 | 22.42 | 33.86 | 22.45 | +0.04 | +34.62 | 0 | 0 |
| 2025/02/19 | 26 | +0.65 | +2.56 | 62 | 158.59 | 9 | 14.62 | 23.15 | 14.6 | 23.21 | 14.64 | +0.06 | +66.67 | 0 | 0 |
| 2025/02/18 | 25.35 | +0.05 | +0.2 | 32 | 80.22 | 2 | 6.3 | 5.03 | 6.26 | 5.07 | 6.32 | +0.04 | +225 | 0 | 0 |
| 2025/02/17 | 25.3 | -0.7 | -2.69 | 86 | 217.3 | 20 | 23.29 | 50.53 | 23.26 | 50.77 | 23.36 | +0.23 | +115 | 0 | 0 |
| 2025/02/14 | 26 | -0.05 | -0.19 | 42 | 109.7 | 4 | 9.42 | 10.29 | 9.38 | 10.36 | 9.44 | +0.07 | +162.5 | 0 | 0 |
| 2025/02/13 | 26.05 | +1.2 | +4.83 | 184 | 473.06 | 23 | 12.51 | 58.6 | 12.39 | 59.2 | 12.51 | +0.6 | +260.87 | 0 | 0 |
| 2025/02/12 | 24.85 | +0.65 | +2.69 | 96 | 238.02 | 11 | 11.43 | 27.11 | 11.39 | 27.32 | 11.48 | +0.2 | +186.36 | 0 | 0 |
| 2025/02/11 | 24.2 | +0.4 | +1.68 | 46 | 112.07 | 8 | 17.28 | 19.32 | 17.24 | 19.32 | 17.24 | -0.01 | -12.5 | 0 | 0 |
| 2025/02/10 | 23.8 | -0.1 | -0.42 | 29 | 68.29 | 2 | 6.98 | 4.75 | 6.96 | 4.78 | 7 | +0.03 | +150 | 0 | 0 |
| 2025/02/07 | 23.9 | +0.1 | +0.42 | 52 | 123.54 | 1 | 1.94 | 2.4 | 1.94 | 2.38 | 1.93 | -0.02 | -200 | 0 | 0 |
| 2025/02/06 | 23.8 | +0.4 | +1.71 | 61 | 144.07 | 15 | 24.76 | 35.49 | 24.64 | 35.66 | 24.75 | +0.17 | +110 | 0 | 0 |
| 2025/02/05 | 23.4 | +0.5 | +2.18 | 34 | 79.47 | 3 | 8.85 | 7.03 | 8.85 | 7.09 | 8.93 | +0.07 | +216.67 | 0 | 0 |
| 2025/02/04 | 22.9 | -0.1 | -0.43 | 15 | 35.06 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/03 | 23 | +0.2 | +0.88 | 34 | 78.7 | 2 | 5.85 | 4.57 | 5.81 | 4.63 | 5.88 | +0.06 | +300 | 0 | 0 |
| 2025/01/22 | 22.8 | +0.1 | +0.44 | 28 | 64.53 | 2 | 7.07 | 4.56 | 7.07 | 4.56 | 7.07 | +0 | +0 | 0 | 0 |
| 2025/01/21 | 22.7 | +0.15 | +0.67 | 15 | 33.69 | 3 | 20.27 | 6.79 | 20.17 | 6.83 | 20.29 | +0.04 | +133.33 | 0 | 0 |
| 2025/01/20 | 22.55 | +0.05 | +0.22 | 18 | 40.62 | 1 | 5.57 | 2.27 | 5.58 | 2.25 | 5.55 | -0.01 | -100 | 0 | 0 |
| 2025/01/17 | 22.5 | -0.15 | -0.66 | 44 | 98.31 | 6 | 13.75 | 13.52 | 13.75 | 13.48 | 13.71 | -0.04 | -66.67 | 0 | 0 |
| 2025/01/16 | 22.65 | +0.1 | +0.44 | 24 | 55.56 | 3 | 12.25 | 6.78 | 12.2 | 6.79 | 12.23 | +0.01 | +50 | 0 | 0 |
| 2025/01/15 | 22.55 | -0.25 | -1.1 | 37 | 84.58 | 3 | 8 | 6.78 | 8.02 | 6.76 | 8 | -0.01 | -50 | 0 | 0 |
| 2025/01/14 | 22.8 | +0.25 | +1.11 | 18 | 41.79 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/01/13 | 22.55 | -0.45 | -1.96 | 41 | 93.5 | 6 | 14.55 | 13.58 | 14.52 | 13.63 | 14.58 | +0.06 | +91.67 | 0 | 0 |
| 2025/01/10 | 23 | -0.2 | -0.86 | 38 | 88.3 | 2 | 5.21 | 4.61 | 5.22 | 4.62 | 5.23 | +0.01 | +50 | 0 | 0 |
| 2025/01/09 | 23.2 | -0.45 | -1.9 | 46 | 108.26 | 1 | 2.16 | 2.33 | 2.15 | 2.35 | 2.17 | +0.02 | +200 | 0 | 0 |
| 2025/01/08 | 23.65 | -0.2 | -0.84 | 7 | 16.86 | 1 | 14.08 | 2.37 | 14.03 | 2.4 | 14.21 | +0.03 | +300 | 0 | 0 |
| 2025/01/07 | 23.85 | +0.3 | +1.27 | 32 | 75.1 | 1 | 3.16 | 2.38 | 3.18 | 2.39 | 3.18 | +0.01 | +50 | 0 | 0 |
| 2025/01/06 | 23.55 | -0.25 | -1.05 | 57 | 133.55 | 2 | 3.53 | 4.72 | 3.54 | 4.71 | 3.53 | -0.01 | -75 | 0 | 0 |
| 2025/01/03 | 23.8 | -0.4 | -1.65 | 56 | 134.39 | 7 | 12.41 | 16.77 | 12.47 | 16.67 | 12.4 | -0.1 | -135.71 | 0 | 0 |
| 2025/01/02 | 24.2 | -0.4 | -1.63 | 35 | 86.17 | 7 | 19.76 | 17.05 | 19.78 | 17.07 | 19.81 | +0.03 | +42.86 | 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。
