3455
89.6
TWD+0.40 (0.45%)
2025.05.22收盤
由田－現股當沖
由田最新現股當沖狀況
整理由田最新(2025/05/22) 當沖狀況。整體成交張數為41張，佔整體市場成交張數的17.15%。當日現股當沖之總損益為+1.12萬元、每張平均損益則為+273元。
開盤價
88.8
收盤價
89.6
當日範圍
88.6 - 90
成交張數
239
開盤價(昨)
90.3
收盤價(昨)
89.2
昨日範圍
89 - 90.6
成交張數(昨)
106
成交金額
2131.57萬
成交金額(昨)
954.40萬
52週範圍
73.4 - 144.5
發行股數
5985萬
市值
54億
現股當沖－歷史逐日資訊
開盤價
88.8
收盤價
89.6
成交張數
239
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 | 89.6 | +0.4 | +0.45 | 239 | 2,131.57 | 41 | 17.15 | 365.16 | 17.13 | 366.28 | 17.18 | +1.12 | +273.17 | 0 | 0 |
| 2025/05/21 | 89.2 | +0.1 | +0.11 | 106 | 954.4 | 8 | 7.55 | 72.08 | 7.55 | 72.02 | 7.55 | -0.06 | -75 | 0 | 0 |
| 2025/05/20 | 89.1 | -0.3 | -0.34 | 86 | 769.75 | 12 | 13.95 | 107.43 | 13.96 | 107.34 | 13.94 | -0.09 | -75 | 0 | 0 |
| 2025/05/19 | 89.4 | -1.9 | -2.08 | 284 | 2,554.59 | 33 | 11.62 | 297.22 | 11.63 | 297.99 | 11.66 | +0.77 | +233.33 | 0 | 0 |
| 2025/05/16 | 91.3 | -0.6 | -0.65 | 99 | 907.99 | 16 | 16.16 | 146.9 | 16.18 | 146.61 | 16.15 | -0.29 | -181.25 | 0 | 0 |
| 2025/05/15 | 91.9 | -0.5 | -0.54 | 122 | 1,123.75 | 15 | 12.3 | 137.94 | 12.27 | 138.33 | 12.31 | +0.39 | +260 | 0 | 0 |
| 2025/05/14 | 92.4 | +1.4 | +1.54 | 267 | 2,475.04 | 51 | 19.1 | 470.97 | 19.03 | 474.82 | 19.18 | +3.85 | +754.9 | 0 | 0 |
| 2025/05/13 | 91 | -2.8 | -2.99 | 676 | 6,239.25 | 128 | 18.93 | 1,182.35 | 18.95 | 1,180.4 | 18.92 | -1.95 | -152.34 | 0 | 0 |
| 2025/05/12 | 93.8 | -0.8 | -0.85 | 237 | 2,227.99 | 66 | 27.85 | 619.73 | 27.82 | 621.28 | 27.89 | +1.55 | +234.85 | 5 | 2.11 |
| 2025/05/09 | 94.6 | +0.9 | +0.96 | 120 | 1,132.29 | 30 | 25 | 282.43 | 24.94 | 283.26 | 25.02 | +0.83 | +276.67 | 0 | 0 |
| 2025/05/08 | 93.7 | +2.3 | +2.52 | 131 | 1,222.07 | 35 | 26.72 | 326.68 | 26.73 | 327.53 | 26.8 | +0.85 | +242.86 | 0 | 0 |
| 2025/05/07 | 91.4 | -0.4 | -0.44 | 72 | 659.88 | 16 | 22.22 | 146.53 | 22.21 | 146.88 | 22.26 | +0.35 | +218.75 | 0 | 0 |
| 2025/05/06 | 91.8 | +1 | +1.1 | 108 | 988.52 | 27 | 25 | 246.75 | 24.96 | 247.96 | 25.08 | +1.21 | +448.15 | 0 | 0 |
| 2025/05/05 | 90.8 | -3.4 | -3.61 | 313 | 2,858.94 | 105 | 33.55 | 961.12 | 33.62 | 959.71 | 33.57 | -1.41 | -134.29 | 0 | 0 |
| 2025/05/02 | 94.2 | +0.9 | +0.96 | 143 | 1,352.27 | 37 | 25.87 | 350.35 | 25.91 | 350.16 | 25.89 | -0.19 | -51.35 | 0 | 0 |
| 2025/04/30 | 93.3 | -2.3 | -2.41 | 180 | 1,704.12 | 46 | 25.56 | 435.8 | 25.57 | 436.23 | 25.6 | +0.43 | +93.48 | 0 | 0 |
| 2025/04/29 | 95.6 | +3.1 | +3.35 | 209 | 1,971.22 | 48 | 22.97 | 449.33 | 22.79 | 452.84 | 22.97 | +3.51 | +731.25 | 0 | 0 |
| 2025/04/28 | 92.5 | +1 | +1.09 | 202 | 1,870.78 | 25 | 12.38 | 231.2 | 12.36 | 231.66 | 12.38 | +0.46 | +184 | 0 | 0 |
| 2025/04/25 | 91.5 | +1.6 | +1.78 | 201 | 1,847.66 | 21 | 10.45 | 193.27 | 10.46 | 192.89 | 10.44 | -0.38 | -180.95 | 1 | 0.5 |
| 2025/04/24 | 89.9 | +0.9 | +1.01 | 168 | 1,513.73 | 39 | 23.21 | 351.39 | 23.21 | 351.11 | 23.2 | -0.28 | -71.79 | 0 | 0 |
| 2025/04/23 | 89 | +1.9 | +2.18 | 286 | 2,568.83 | 33 | 11.54 | 296.19 | 11.53 | 297.19 | 11.57 | +1 | +303.03 | 0 | 0 |
| 2025/04/22 | 87.1 | -0.4 | -0.46 | 134 | 1,177.86 | 18 | 13.43 | 157.95 | 13.41 | 158.51 | 13.46 | +0.56 | +311.11 | 0 | 0 |
| 2025/04/21 | 87.5 | -2.6 | -2.89 | 183 | 1,616.01 | 35 | 19.13 | 309.94 | 19.18 | 308.86 | 19.11 | -1.08 | -308.57 | 0 | 0 |
| 2025/04/18 | 90.1 | +0.1 | +0.11 | 155 | 1,398.54 | 64 | 41.29 | 578.39 | 41.36 | 577.75 | 41.31 | -0.64 | -100 | 0 | 0 |
| 2025/04/17 | 90 | -0.8 | -0.88 | 263 | 2,353.72 | 111 | 42.21 | 991.3 | 42.12 | 993.91 | 42.23 | +2.61 | +235.14 | 0 | 0 |
| 2025/04/16 | 90.8 | -2.1 | -2.26 | 296 | 2,711.56 | 82 | 27.7 | 749.97 | 27.66 | 752.65 | 27.76 | +2.68 | +326.83 | 0 | 0 |
| 2025/04/15 | 92.9 | +5.7 | +6.54 | 385 | 3,502.19 | 123 | 31.95 | 1,105.97 | 31.58 | 1,121.54 | 32.02 | +15.57 | +1,265.85 | 1 | 0.26 |
| 2025/04/14 | 87.2 | +4.6 | +5.57 | 589 | 5,095.32 | 261 | 44.31 | 2,257.76 | 44.31 | 2,263.93 | 44.43 | +6.17 | +236.4 | 0 | 0 |
| 2025/04/11 | 82.6 | +1.9 | +2.35 | 962 | 7,413.71 | 360 | 37.42 | 2,720 | 36.69 | 2,808.79 | 37.89 | +88.79 | +2,466.39 | 0 | 0 |
| 2025/04/10 | 80.7 | +7.3 | +9.95 | 222 | 1,791.54 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 73.4 | -8.1 | -9.94 | 800 | 5,883.57 | 119 | 14.88 | 876.29 | 14.89 | 877.78 | 14.92 | +1.49 | +125.21 | 0 | 0 |
| 2025/04/08 | 81.5 | -9 | -9.94 | 275 | 2,241.25 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/07 | 90.5 | -10 | -9.95 | 54 | 490.65 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 100.5 | +0 | +0 | 179 | 1,801.42 | 50 | 27.97 | 502.51 | 27.9 | 504.9 | 28.03 | +2.39 | +478 | 10 | 5.59 |
| 2025/04/01 | 100.5 | +3.8 | +3.93 | 277 | 2,774.38 | 84 | 30.29 | 835.3 | 30.11 | 840.41 | 30.29 | +5.11 | +608.33 | 1 | 0.36 |
| 2025/03/31 | 96.7 | -7.8 | -7.46 | 936 | 9,230 | 242 | 25.87 | 2,391.64 | 25.91 | 2,394.95 | 25.95 | +3.31 | +136.78 | 28 | 2.99 |
| 2025/03/28 | 104.5 | -4 | -3.69 | 562 | 5,875.81 | 141 | 25.09 | 1,469.85 | 25.02 | 1,486 | 25.29 | +16.15 | +1,145.39 | 0 | 0 |
| 2025/03/27 | 108.5 | -2 | -1.81 | 146 | 1,578.86 | 15 | 10.26 | 162.1 | 10.27 | 162.05 | 10.26 | -0.05 | -33.33 | 0 | 0 |
| 2025/03/26 | 110.5 | -0.5 | -0.45 | 147 | 1,617.51 | 28 | 19.07 | 308.5 | 19.07 | 309.45 | 19.13 | +0.95 | +339.29 | 0 | 0 |
| 2025/03/25 | 111 | +2 | +1.83 | 325 | 3,610.41 | 85 | 26.17 | 944.7 | 26.17 | 945.1 | 26.18 | +0.4 | +47.06 | 1 | 0.31 |
| 2025/03/24 | 109 | +0.5 | +0.46 | 123 | 1,340 | 22 | 17.86 | 239.15 | 17.85 | 240 | 17.91 | +0.85 | +386.36 | 0 | 0 |
| 2025/03/21 | 108.5 | -1.5 | -1.36 | 171 | 1,868.01 | 46 | 26.84 | 500.8 | 26.81 | 502.2 | 26.88 | +1.4 | +304.35 | 0 | 0 |
| 2025/03/20 | 110 | +5 | +4.76 | 294 | 3,194.95 | 67 | 22.81 | 727.55 | 22.77 | 728.55 | 22.8 | +1 | +149.25 | 0 | 0 |
| 2025/03/19 | 105 | -2.5 | -2.33 | 261 | 2,776.52 | 28 | 10.72 | 298.8 | 10.76 | 300.5 | 10.82 | +1.7 | +607.14 | 0 | 0 |
| 2025/03/18 | 107.5 | +0.5 | +0.47 | 149 | 1,607.55 | 23 | 15.4 | 247.3 | 15.38 | 248.2 | 15.44 | +0.9 | +391.3 | 0 | 0 |
| 2025/03/17 | 107 | -1 | -0.93 | 201 | 2,171.76 | 35 | 17.38 | 377.8 | 17.4 | 377.75 | 17.39 | -0.05 | -14.29 | 0 | 0 |
| 2025/03/14 | 108 | +0 | +0 | 410 | 4,414.1 | 138 | 33.67 | 1,488.05 | 33.71 | 1,488.55 | 33.72 | +0.5 | +36.23 | 0 | 0 |
| 2025/03/13 | 108 | -2 | -1.82 | 356 | 3,909.96 | 129 | 36.28 | 1,420.35 | 36.33 | 1,421.65 | 36.36 | +1.3 | +100.78 | 0 | 0 |
| 2025/03/12 | 110 | +3 | +2.8 | 1,374 | 15,490.52 | 791 | 57.58 | 8,918.2 | 57.57 | 8,901.5 | 57.46 | -16.7 | -211.13 | 0 | 0 |
| 2025/03/11 | 107 | -1 | -0.93 | 431 | 4,519.51 | 150 | 34.84 | 1,569.8 | 34.73 | 1,579.1 | 34.94 | +9.3 | +620 | 0 | 0 |
| 2025/03/10 | 108 | -3 | -2.7 | 410 | 4,494.86 | 132 | 32.21 | 1,448.35 | 32.22 | 1,446.35 | 32.18 | -2 | -151.52 | 0 | 0 |
| 2025/03/07 | 111 | +2.5 | +2.3 | 462 | 5,130.69 | 113 | 24.46 | 1,251.8 | 24.4 | 1,260.85 | 24.57 | +9.05 | +800.88 | 1 | 0.22 |
| 2025/03/06 | 108.5 | -1.5 | -1.36 | 152 | 1,667.78 | 26 | 17.07 | 284.35 | 17.05 | 285.15 | 17.1 | +0.8 | +307.69 | 0 | 0 |
| 2025/03/05 | 110 | +1 | +0.92 | 189 | 2,080.07 | 55 | 29.05 | 604.3 | 29.05 | 604.35 | 29.05 | +0.05 | +9.09 | 0 | 0 |
| 2025/03/04 | 109 | +1.5 | +1.4 | 268 | 2,875.73 | 73 | 27.25 | 776.7 | 27.01 | 784.4 | 27.28 | +7.7 | +1,054.79 | 0 | 0 |
| 2025/03/03 | 107.5 | -5.5 | -4.87 | 723 | 7,742.89 | 195 | 26.99 | 2,092.35 | 27.02 | 2,092.55 | 27.03 | +0.2 | +10.26 | 0 | 0 |
| 2025/02/27 | 113 | -2 | -1.74 | 496 | 5,652.9 | 116 | 23.39 | 1,316.5 | 23.29 | 1,330.75 | 23.54 | +14.25 | +1,228.45 | 0 | 0 |
| 2025/02/26 | 115 | +0 | +0 | 158 | 1,818.67 | 17 | 10.77 | 195.75 | 10.76 | 196.45 | 10.8 | +0.7 | +411.76 | 0 | 0 |
| 2025/02/25 | 115 | -1.5 | -1.29 | 250 | 2,885.55 | 61 | 24.36 | 702.6 | 24.35 | 703.95 | 24.4 | +1.35 | +221.31 | 0 | 0 |
| 2025/02/24 | 116.5 | -1 | -0.85 | 176 | 2,051.17 | 35 | 19.89 | 407.05 | 19.84 | 408.4 | 19.91 | +1.35 | +385.71 | 0 | 0 |
| 2025/02/21 | 117.5 | +2 | +1.73 | 550 | 6,511.79 | 192 | 34.94 | 2,275.45 | 34.94 | 2,272.95 | 34.91 | -2.5 | -130.21 | 1 | 0.18 |
| 2025/02/20 | 115.5 | -3 | -2.53 | 617 | 7,162.66 | 141 | 22.86 | 1,636.95 | 22.85 | 1,640.85 | 22.91 | +3.9 | +276.6 | 0 | 0 |
| 2025/02/19 | 118.5 | +4 | +3.49 | 1,067 | 12,635.22 | 281 | 26.34 | 3,311.6 | 26.21 | 3,331.25 | 26.36 | +19.65 | +699.29 | 0 | 0 |
| 2025/02/18 | 114.5 | +3 | +2.69 | 382 | 4,341.02 | 63 | 16.49 | 712.1 | 16.4 | 715.85 | 16.49 | +3.75 | +595.24 | 0 | 0 |
| 2025/02/17 | 111.5 | +0.5 | +0.45 | 233 | 2,607.83 | 39 | 16.71 | 433.7 | 16.63 | 436.6 | 16.74 | +2.9 | +743.59 | 0 | 0 |
| 2025/02/14 | 111 | +1 | +0.91 | 373 | 4,162.62 | 98 | 26.27 | 1,092.75 | 26.25 | 1,094.15 | 26.29 | +1.4 | +142.86 | 0 | 0 |
| 2025/02/13 | 110 | +0.5 | +0.46 | 212 | 2,330.56 | 54 | 25.49 | 593.35 | 25.46 | 595.35 | 25.55 | +2 | +370.37 | 0 | 0 |
| 2025/02/12 | 109.5 | +3 | +2.82 | 646 | 7,100.64 | 177 | 27.38 | 1,938.1 | 27.29 | 1,948.85 | 27.45 | +10.75 | +607.34 | 0 | 0 |
| 2025/02/11 | 106.5 | -6.5 | -5.75 | 1,184 | 12,460.34 | 280 | 23.64 | 2,939.5 | 23.59 | 2,956.95 | 23.73 | +17.45 | +623.21 | 0 | 0 |
| 2025/02/10 | 113 | +4 | +3.67 | 945 | 10,557.76 | 264 | 27.95 | 2,945.6 | 27.9 | 2,964.4 | 28.08 | +18.8 | +712.12 | 1 | 0.11 |
| 2025/02/07 | 109 | +0.5 | +0.46 | 226 | 2,450.98 | 42 | 18.61 | 454.95 | 18.56 | 456.65 | 18.63 | +1.7 | +404.76 | 0 | 0 |
| 2025/02/06 | 108.5 | +1.5 | +1.4 | 226 | 2,448.03 | 66 | 29.21 | 714.3 | 29.18 | 715.8 | 29.24 | +1.5 | +227.27 | 0 | 0 |
| 2025/02/05 | 107 | +3 | +2.88 | 292 | 3,110.34 | 52 | 17.79 | 551.65 | 17.74 | 554.4 | 17.82 | +2.75 | +528.85 | 1 | 0.34 |
| 2025/02/04 | 104 | -3.5 | -3.26 | 426 | 4,443.63 | 138 | 32.41 | 1,439.85 | 32.4 | 1,447.15 | 32.57 | +7.3 | +528.99 | 1 | 0.23 |
| 2025/02/03 | 107.5 | -3 | -2.71 | 633 | 6,666.51 | 145 | 22.9 | 1,519.3 | 22.79 | 1,535.75 | 23.04 | +16.45 | +1,134.48 | 0 | 0 |
| 2025/01/22 | 110.5 | +1 | +0.91 | 325 | 3,566.46 | 110 | 33.88 | 1,205.55 | 33.8 | 1,213.2 | 34.02 | +7.65 | +695.45 | 0 | 0 |
| 2025/01/21 | 109.5 | -1 | -0.9 | 156 | 1,710.49 | 39 | 25.04 | 428.25 | 25.04 | 428.3 | 25.04 | +0.05 | +12.82 | 0 | 0 |
| 2025/01/20 | 110.5 | +1.5 | +1.38 | 172 | 1,876.41 | 52 | 30.24 | 564.85 | 30.1 | 568.25 | 30.28 | +3.4 | +653.85 | 0 | 0 |
| 2025/01/17 | 109 | -1 | -0.91 | 388 | 4,210.79 | 141 | 36.34 | 1,527 | 36.26 | 1,535.35 | 36.46 | +8.35 | +592.2 | 0 | 0 |
| 2025/01/16 | 110 | +5 | +4.76 | 680 | 7,499.39 | 280 | 41.2 | 3,084.95 | 41.14 | 3,092.05 | 41.23 | +7.1 | +253.57 | 3 | 0.44 |
| 2025/01/15 | 105 | -1.5 | -1.41 | 371 | 3,935.24 | 156 | 42.03 | 1,654.15 | 42.03 | 1,659.3 | 42.17 | +5.15 | +330.13 | 1 | 0.27 |
| 2025/01/14 | 106.5 | +4.5 | +4.41 | 512 | 5,371.49 | 213 | 41.58 | 2,224.7 | 41.42 | 2,231.9 | 41.55 | +7.2 | +338.03 | 0 | 0 |
| 2025/01/13 | 102 | -9 | -8.11 | 1,322 | 13,621.51 | 240 | 18.15 | 2,470.1 | 18.13 | 2,485.7 | 18.25 | +15.6 | +650 | 0 | 0 |
| 2025/01/10 | 111 | -2.5 | -2.2 | 384 | 4,306.57 | 101 | 26.3 | 1,131.3 | 26.27 | 1,135.85 | 26.37 | +4.55 | +450.5 | 0 | 0 |
| 2025/01/09 | 113.5 | -5 | -4.22 | 499 | 5,751.13 | 72 | 14.43 | 829.15 | 14.42 | 829.65 | 14.43 | +0.5 | +69.44 | 0 | 0 |
| 2025/01/08 | 118.5 | -2 | -1.66 | 325 | 3,863.09 | 92 | 28.31 | 1,093.9 | 28.32 | 1,099.15 | 28.45 | +5.25 | +570.65 | 20 | 6.15 |
| 2025/01/07 | 120.5 | +2.5 | +2.12 | 638 | 7,701.51 | 232 | 36.36 | 2,797.9 | 36.33 | 2,798.9 | 36.34 | +1 | +43.1 | 1 | 0.16 |
| 2025/01/06 | 118 | +3.5 | +3.06 | 340 | 3,966.04 | 87 | 25.58 | 1,013.05 | 25.54 | 1,014.15 | 25.57 | +1.1 | +126.44 | 0 | 0 |
| 2025/01/03 | 114.5 | -3 | -2.55 | 328 | 3,799.78 | 57 | 17.36 | 664.05 | 17.48 | 661.25 | 17.4 | -2.8 | -491.23 | 0 | 0 |
| 2025/01/02 | 117.5 | +2.5 | +2.17 | 530 | 6,273.79 | 208 | 39.26 | 2,454.25 | 39.12 | 2,462.85 | 39.26 | +8.6 | +413.46 | 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。
