5438
20.05
TWD-0.15 (-0.74%)
2025.06.16收盤
東友－現股當沖
東友最新現股當沖狀況
整理東友最新(2025/06/16) 當沖狀況。整體成交張數為15張，佔整體市場成交張數的24.59%。當日現股當沖之總損益為+2,050元、每張平均損益則為+137元。
開盤價
20.35
收盤價
20.05
當日範圍
19.9 - 20.35
成交張數
61
開盤價(昨)
20.7
收盤價(昨)
20.2
昨日範圍
20.2 - 20.7
成交張數(昨)
205
成交金額
122.25萬
成交金額(昨)
416.54萬
52週範圍
15.9 - 42.5
發行股數
1億
市值
23億
現股當沖－歷史逐日資訊
開盤價
20.35
收盤價
20.05
成交張數
61
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(%) | ||||||
| 2025/06/16 | 20.05 | -0.15 | -0.74 | 61 | 122.25 | 15 | 24.59 | 29.96 | 24.51 | 30.16 | 24.68 | +0.2 | +136.67 | 0 | 0 |
| 2025/06/13 | 20.2 | -0.65 | -3.12 | 205 | 416.54 | 11 | 5.37 | 22.43 | 5.39 | 22.31 | 5.36 | -0.12 | -113.64 | 0 | 0 |
| 2025/06/12 | 20.85 | +0.1 | +0.48 | 76 | 158.06 | 15 | 19.74 | 31.09 | 19.67 | 31.26 | 19.78 | +0.17 | +116.67 | 0 | 0 |
| 2025/06/11 | 20.75 | +0 | +0 | 144 | 299.71 | 40 | 27.78 | 83.33 | 27.8 | 83.31 | 27.8 | -0.01 | -2.5 | 0 | 0 |
| 2025/06/10 | 20.75 | +0.4 | +1.97 | 220 | 456.14 | 97 | 44.09 | 200.56 | 43.97 | 201.68 | 44.21 | +1.11 | +114.95 | 0 | 0 |
| 2025/06/09 | 20.35 | -0.2 | -0.97 | 111 | 226.16 | 16 | 14.41 | 32.59 | 14.41 | 32.72 | 14.47 | +0.14 | +84.38 | 0 | 0 |
| 2025/06/06 | 20.55 | -0.2 | -0.96 | 79 | 163.21 | 10 | 12.66 | 20.75 | 12.71 | 20.73 | 12.7 | -0.01 | -15 | 0 | 0 |
| 2025/06/05 | 20.75 | -0.2 | -0.95 | 223 | 466.88 | 100 | 44.84 | 209.81 | 44.94 | 209.75 | 44.92 | -0.06 | -6 | 0 | 0 |
| 2025/06/04 | 20.95 | +0.85 | +4.23 | 658 | 1,388.02 | 346 | 52.58 | 728.65 | 52.5 | 730.56 | 52.63 | +1.91 | +55.06 | 1 | 0.15 |
| 2025/06/03 | 20.1 | +0.05 | +0.25 | 98 | 197.59 | 22 | 22.45 | 44.28 | 22.41 | 44.46 | 22.5 | +0.18 | +81.82 | 0 | 0 |
| 2025/06/02 | 20.05 | -0.7 | -3.37 | 200 | 401.73 | 52 | 26 | 104.67 | 26.05 | 104.7 | 26.06 | +0.04 | +6.73 | 0 | 0 |
| 2025/05/29 | 20.75 | -0.05 | -0.24 | 80 | 166.11 | 24 | 30 | 49.81 | 29.99 | 49.9 | 30.04 | +0.09 | +35.42 | 0 | 0 |
| 2025/05/28 | 20.8 | -0.3 | -1.42 | 131 | 275.85 | 34 | 25.95 | 71.93 | 26.08 | 71.88 | 26.06 | -0.06 | -16.18 | 0 | 0 |
| 2025/05/27 | 21.1 | -0.25 | -1.17 | 224 | 479.2 | 75 | 33.48 | 161.06 | 33.61 | 160.68 | 33.53 | -0.38 | -50.67 | 0 | 0 |
| 2025/05/26 | 21.35 | -0.5 | -2.29 | 378 | 814.1 | 92 | 24.34 | 198.46 | 24.38 | 198.37 | 24.37 | -0.09 | -9.78 | 0 | 0 |
| 2025/05/23 | 21.85 | +0.3 | +1.39 | 385 | 847.18 | 186 | 48.31 | 409.58 | 48.35 | 408.96 | 48.27 | -0.61 | -33.06 | 1 | 0.26 |
| 2025/05/22 | 21.55 | -0.35 | -1.6 | 132 | 285.54 | 11 | 8.33 | 23.84 | 8.35 | 23.79 | 8.33 | -0.06 | -50 | 0 | 0 |
| 2025/05/21 | 21.9 | +0.3 | +1.39 | 237 | 515.83 | 70 | 29.54 | 152.52 | 29.57 | 152.67 | 29.6 | +0.15 | +21.43 | 0 | 0 |
| 2025/05/20 | 21.6 | +0.1 | +0.47 | 235 | 510.76 | 102 | 43.4 | 221.9 | 43.44 | 222.07 | 43.48 | +0.18 | +17.65 | 0 | 0 |
| 2025/05/19 | 21.5 | -0.3 | -1.38 | 584 | 1,279.44 | 297 | 50.86 | 650.17 | 50.82 | 652.19 | 50.97 | +2.02 | +68.01 | 1 | 0.17 |
| 2025/05/16 | 21.8 | -0.6 | -2.68 | 453 | 1,000.5 | 109 | 24.06 | 241.22 | 24.11 | 240.6 | 24.05 | -0.61 | -56.42 | 0 | 0 |
| 2025/05/15 | 22.4 | -0.5 | -2.18 | 534 | 1,213.55 | 157 | 29.4 | 356.74 | 29.4 | 357.95 | 29.5 | +1.21 | +77.07 | 1 | 0.19 |
| 2025/05/14 | 22.9 | -0.55 | -2.35 | 2,370 | 5,496.3 | 1,048 | 44.22 | 2,436.89 | 44.34 | 2,435.36 | 44.31 | -1.52 | -14.55 | 4 | 0.17 |
| 2025/05/13 | 23.45 | +2.1 | +9.84 | 1,496 | 3,398.62 | 747 | 49.93 | 1,680.9 | 49.46 | 1,706.55 | 50.21 | +25.65 | +343.37 | 1 | 0.07 |
| 2025/05/12 | 21.35 | +0.45 | +2.15 | 318 | 682.75 | 63 | 19.81 | 135.53 | 19.85 | 135.21 | 19.8 | -0.32 | -50 | 0 | 0 |
| 2025/05/09 | 20.9 | +0.55 | +2.7 | 529 | 1,100.15 | 204 | 38.56 | 423.21 | 38.47 | 425.22 | 38.65 | +2 | +98.28 | 0 | 0 |
| 2025/05/08 | 20.35 | +0.2 | +0.99 | 110 | 224.83 | 11 | 10 | 22.39 | 9.96 | 22.52 | 10.01 | +0.12 | +113.64 | 0 | 0 |
| 2025/05/07 | 20.15 | -0.3 | -1.47 | 74 | 149.66 | 4 | 5.41 | 8.08 | 5.4 | 8.07 | 5.4 | -0.01 | -12.5 | 0 | 0 |
| 2025/05/06 | 20.45 | +0.65 | +3.28 | 117 | 238.38 | 30 | 25.64 | 60.63 | 25.44 | 61.27 | 25.7 | +0.63 | +210 | 0 | 0 |
| 2025/05/05 | 19.8 | -1.1 | -5.26 | 424 | 854.41 | 142 | 33.49 | 286.84 | 33.57 | 286.6 | 33.54 | -0.24 | -17.25 | 0 | 0 |
| 2025/05/02 | 20.9 | +0.25 | +1.21 | 220 | 462.25 | 55 | 25 | 115.55 | 25 | 115.71 | 25.03 | +0.17 | +30 | 0 | 0 |
| 2025/04/30 | 20.65 | -0.45 | -2.13 | 757 | 1,608.32 | 403 | 53.24 | 859.09 | 53.42 | 858.95 | 53.41 | -0.14 | -3.35 | 0 | 0 |
| 2025/04/29 | 21.1 | -0.15 | -0.71 | 1,034 | 2,181.99 | 477 | 46.13 | 1,006.34 | 46.12 | 1,007.03 | 46.15 | +0.69 | +14.57 | 0 | 0 |
| 2025/04/28 | 21.25 | +1.9 | +9.82 | 775 | 1,612.58 | 305 | 39.35 | 623.72 | 38.68 | 633.52 | 39.29 | +9.81 | +321.64 | 1 | 0.13 |
| 2025/04/25 | 19.35 | +0.6 | +3.2 | 236 | 454.84 | 34 | 14.41 | 65.31 | 14.36 | 65.34 | 14.37 | +0.03 | +8.82 | 0 | 0 |
| 2025/04/24 | 18.75 | +0.1 | +0.54 | 197 | 370.91 | 31 | 15.74 | 58.06 | 15.65 | 58.37 | 15.74 | +0.3 | +96.77 | 0 | 0 |
| 2025/04/23 | 18.65 | +0.75 | +4.19 | 207 | 387.69 | 47 | 22.71 | 87.96 | 22.69 | 88.07 | 22.72 | +0.11 | +23.4 | 1 | 0.48 |
| 2025/04/22 | 17.9 | +0.05 | +0.28 | 123 | 223.01 | 37 | 30.08 | 66.71 | 29.91 | 67.04 | 30.06 | +0.33 | +89.19 | 0 | 0 |
| 2025/04/21 | 17.85 | -0.65 | -3.51 | 195 | 351.18 | 54 | 27.69 | 97.36 | 27.73 | 97.54 | 27.77 | +0.17 | +32.41 | 0 | 0 |
| 2025/04/18 | 18.5 | +0.05 | +0.27 | 159 | 294.93 | 43 | 27.04 | 79.69 | 27.02 | 79.72 | 27.03 | +0.03 | +6.98 | 0 | 0 |
| 2025/04/17 | 18.45 | +0.1 | +0.54 | 157 | 287.26 | 61 | 38.85 | 111.08 | 38.67 | 111.87 | 38.94 | +0.79 | +129.51 | 0 | 0 |
| 2025/04/16 | 18.35 | -0.65 | -3.42 | 218 | 405.81 | 51 | 23.39 | 95.24 | 23.47 | 95 | 23.41 | -0.24 | -48.04 | 0 | 0 |
| 2025/04/15 | 19 | +1.15 | +6.44 | 584 | 1,081.69 | 139 | 23.8 | 256.66 | 23.73 | 260.46 | 24.08 | +3.81 | +273.74 | 4 | 0.68 |
| 2025/04/14 | 17.85 | +0.35 | +2 | 502 | 912.91 | 181 | 36.06 | 328 | 35.93 | 330.02 | 36.15 | +2.02 | +111.88 | 0 | 0 |
| 2025/04/11 | 17.5 | -0.15 | -0.85 | 580 | 1,008.33 | 203 | 35 | 350.25 | 34.74 | 353.93 | 35.1 | +3.67 | +180.79 | 8 | 1.38 |
| 2025/04/10 | 17.65 | +1.6 | +9.97 | 650 | 1,137.02 | 175 | 26.92 | 303.73 | 26.71 | 306.15 | 26.93 | +2.42 | +138.29 | 0 | 0 |
| 2025/04/09 | 16.05 | -1.75 | -9.83 | 745 | 1,210.06 | 147 | 19.73 | 238.72 | 19.73 | 240.68 | 19.89 | +1.96 | +132.99 | 0 | 0 |
| 2025/04/08 | 17.8 | -1.95 | -9.87 | 231 | 411.18 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/07 | 19.75 | -2.15 | -9.82 | 40 | 78.91 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 21.9 | +0.2 | +0.92 | 306 | 668.11 | 156 | 50.94 | 340.05 | 50.9 | 340.94 | 51.03 | +0.89 | +57.05 | 0 | 0 |
| 2025/04/01 | 21.7 | +0.2 | +0.93 | 834 | 1,851.34 | 407 | 48.83 | 905.32 | 48.9 | 903.67 | 48.81 | -1.65 | -40.54 | 0 | 0 |
| 2025/03/31 | 21.5 | -2.3 | -9.66 | 757 | 1,683.32 | 253 | 33.44 | 563.47 | 33.47 | 568.22 | 33.76 | +4.75 | +187.75 | 0 | 0 |
| 2025/03/28 | 23.8 | -1.15 | -4.61 | 710 | 1,719.23 | 210 | 29.57 | 511.06 | 29.73 | 509.84 | 29.66 | -1.23 | -58.33 | 1 | 0.14 |
| 2025/03/27 | 24.95 | -1 | -3.85 | 5,366 | 13,920.09 | 3,595 | 66.99 | 9,337.75 | 67.08 | 9,312.41 | 66.9 | -25.34 | -70.47 | 4 | 0.07 |
| 2025/03/26 | 25.95 | +2.35 | +9.96 | 1,431 | 3,676.78 | 398 | 27.81 | 1,008.98 | 27.44 | 1,020.67 | 27.76 | +11.69 | +293.72 | 0 | 0 |
| 2025/03/25 | 23.6 | +0.05 | +0.21 | 215 | 508.96 | 75 | 34.94 | 178.16 | 35.01 | 177.94 | 34.96 | -0.23 | -30 | 0 | 0 |
| 2025/03/24 | 23.55 | -1 | -4.07 | 408 | 976.4 | 71 | 17.42 | 171.18 | 17.53 | 170.84 | 17.5 | -0.34 | -47.89 | 0 | 0 |
| 2025/03/21 | 24.55 | -0.45 | -1.8 | 148 | 365.24 | 14 | 9.46 | 34.67 | 9.49 | 34.48 | 9.44 | -0.2 | -139.29 | 0 | 0 |
| 2025/03/20 | 25 | +0 | +0 | 264 | 658.69 | 26 | 9.85 | 65 | 9.87 | 64.75 | 9.83 | -0.25 | -96.15 | 0 | 0 |
| 2025/03/19 | 25 | +0 | +0 | 159 | 396.16 | 31 | 19.53 | 77.69 | 19.61 | 77.41 | 19.54 | -0.28 | -90.32 | 0 | 0 |
| 2025/03/18 | 25 | +0.4 | +1.63 | 138 | 344.81 | 12 | 8.69 | 29.92 | 8.68 | 29.96 | 8.69 | +0.04 | +37.5 | 0 | 0 |
| 2025/03/17 | 24.6 | -0.1 | -0.4 | 117 | 289.69 | 19 | 16.25 | 47.13 | 16.27 | 47.1 | 16.26 | -0.03 | -13.16 | 0 | 0 |
| 2025/03/14 | 24.7 | +0.65 | +2.7 | 165 | 403.47 | 52 | 31.46 | 126.47 | 31.35 | 127.11 | 31.5 | +0.64 | +123.08 | 0 | 0 |
| 2025/03/13 | 24.05 | -0.65 | -2.63 | 255 | 621.87 | 82 | 32.14 | 199.78 | 32.13 | 201.06 | 32.33 | +1.28 | +156.1 | 0 | 0 |
| 2025/03/12 | 24.7 | -0.1 | -0.4 | 201 | 500.2 | 88 | 43.88 | 219.77 | 43.94 | 219.37 | 43.86 | -0.41 | -46.02 | 0 | 0 |
| 2025/03/11 | 24.8 | -0.3 | -1.2 | 532 | 1,300.83 | 336 | 63.12 | 821.88 | 63.18 | 820.77 | 63.1 | -1.11 | -33.18 | 0 | 0 |
| 2025/03/10 | 25.1 | +0.75 | +3.08 | 420 | 1,054.78 | 156 | 37.15 | 391.06 | 37.08 | 391.4 | 37.11 | +0.34 | +21.47 | 1 | 0.24 |
| 2025/03/07 | 24.35 | -0.45 | -1.81 | 173 | 422.97 | 43 | 24.91 | 105.36 | 24.91 | 105.67 | 24.98 | +0.31 | +72.09 | 0 | 0 |
| 2025/03/06 | 24.8 | -0.1 | -0.4 | 203 | 509.65 | 69 | 34.04 | 173.53 | 34.05 | 173.35 | 34.01 | -0.17 | -24.64 | 0 | 0 |
| 2025/03/05 | 24.9 | +0.05 | +0.2 | 270 | 676.7 | 77 | 28.47 | 192.62 | 28.47 | 192.84 | 28.5 | +0.21 | +27.92 | 0 | 0 |
| 2025/03/04 | 24.85 | +0.5 | +2.05 | 397 | 972.41 | 171 | 43.06 | 416.91 | 42.87 | 417.9 | 42.98 | +0.99 | +58.19 | 3 | 0.76 |
| 2025/03/03 | 24.35 | -0.7 | -2.79 | 412 | 1,015.68 | 136 | 33.04 | 334.88 | 32.97 | 336.52 | 33.13 | +1.65 | +121.32 | 0 | 0 |
| 2025/02/27 | 25.05 | -2.05 | -7.56 | 1,713 | 4,435.42 | 556 | 32.45 | 1,447.76 | 32.64 | 1,456.61 | 32.84 | +8.85 | +159.17 | 2 | 0.12 |
| 2025/02/26 | 27.1 | +0.35 | +1.31 | 666 | 1,778.73 | 271 | 40.68 | 721.05 | 40.54 | 724.76 | 40.75 | +3.71 | +136.9 | 0 | 0 |
| 2025/02/25 | 26.75 | +0.1 | +0.38 | 618 | 1,640.88 | 270 | 43.72 | 717.15 | 43.71 | 718.86 | 43.81 | +1.7 | +62.96 | 1 | 0.16 |
| 2025/02/24 | 26.65 | +0.7 | +2.7 | 633 | 1,665.14 | 164 | 25.9 | 428.35 | 25.72 | 431.2 | 25.9 | +2.85 | +174.09 | 0 | 0 |
| 2025/02/21 | 25.95 | -0.4 | -1.52 | 788 | 2,045.3 | 234 | 29.7 | 608.12 | 29.73 | 609.04 | 29.78 | +0.93 | +39.53 | 0 | 0 |
| 2025/02/20 | 26.35 | +0.7 | +2.73 | 3,115 | 8,353.72 | 1,658 | 53.22 | 4,434.31 | 53.08 | 4,450.03 | 53.27 | +15.72 | +94.81 | 25 | 0.8 |
| 2025/02/19 | 25.65 | +0.25 | +0.98 | 417 | 1,062.94 | 66 | 15.84 | 168.2 | 15.82 | 168.22 | 15.83 | +0.03 | +3.79 | 0 | 0 |
| 2025/02/18 | 25.4 | +0.35 | +1.4 | 631 | 1,611.33 | 324 | 51.37 | 826.12 | 51.27 | 827.58 | 51.36 | +1.45 | +44.75 | 0 | 0 |
| 2025/02/17 | 25.05 | +0.05 | +0.2 | 455 | 1,149.6 | 208 | 45.73 | 525.79 | 45.74 | 526.33 | 45.78 | +0.54 | +25.72 | 1 | 0.22 |
| 2025/02/14 | 25 | -0.25 | -0.99 | 424 | 1,061.33 | 134 | 31.62 | 335.25 | 31.59 | 336.76 | 31.73 | +1.51 | +112.69 | 0 | 0 |
| 2025/02/13 | 25.25 | -0.45 | -1.75 | 873 | 2,209.95 | 382 | 43.74 | 967.22 | 43.77 | 968.86 | 43.84 | +1.65 | +43.06 | 0 | 0 |
| 2025/02/12 | 25.7 | +0.35 | +1.38 | 4,177 | 10,833.77 | 3,008 | 72.01 | 7,801.5 | 72.01 | 7,813.31 | 72.12 | +11.81 | +39.26 | 6 | 0.14 |
| 2025/02/11 | 25.35 | +0.75 | +3.05 | 3,035 | 7,739.01 | 2,109 | 69.48 | 5,370.95 | 69.4 | 5,377.89 | 69.49 | +6.94 | +32.91 | 8 | 0.26 |
| 2025/02/10 | 24.6 | +0.1 | +0.41 | 1,510 | 3,772.21 | 1,150 | 76.18 | 2,872.51 | 76.15 | 2,877.1 | 76.27 | +4.59 | +39.91 | 1 | 0.07 |
| 2025/02/07 | 24.5 | +0.2 | +0.82 | 559 | 1,386.69 | 242 | 43.31 | 598.03 | 43.13 | 601.76 | 43.4 | +3.73 | +154.34 | 6 | 1.07 |
| 2025/02/06 | 24.3 | +0 | +0 | 325 | 787.76 | 143 | 44 | 346.93 | 44.04 | 347.56 | 44.12 | +0.63 | +44.06 | 0 | 0 |
| 2025/02/05 | 24.3 | +1.15 | +4.97 | 476 | 1,146.69 | 232 | 48.72 | 556.65 | 48.54 | 560.02 | 48.84 | +3.38 | +145.47 | 5 | 1.05 |
| 2025/02/04 | 23.15 | +0 | +0 | 202 | 464.28 | 60 | 29.69 | 138 | 29.72 | 138.41 | 29.81 | +0.41 | +68.33 | 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。
