5438
20.9
TWD+0.15 (0.72%)
2025.08.28收盤
東友－現股當沖
東友最新現股當沖狀況
整理東友最新(2025/08/27) 當沖狀況。整體成交張數為47張，佔整體市場成交張數的17.09%。當日現股當沖之總損益為+300元、每張平均損益則為+6元。
開盤價
20.65
收盤價
20.9
當日範圍
20.5 - 20.9
成交張數
195
開盤價(昨)
20.95
收盤價(昨)
20.75
昨日範圍
20.65 - 21.05
成交張數(昨)
275
成交金額
404.05萬
成交金額(昨)
572.60萬
52週範圍
16.05 - 42.5
發行股數
1億
市值
24億
現股當沖－歷史逐日資訊
開盤價
20.65
收盤價
20.9
成交張數
195
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(%) | ||||||
| 2025/08/28 | 20.9 | +0.15 | +0.72 | 195 | 404.05 | 48 | 24.62 | 99.33 | 24.58 | 99.44 | 24.61 | +0.11 | +22.92 | 0 | 0 |
| 2025/08/27 | 20.75 | +0 | +0 | 275 | 572.6 | 47 | 17.09 | 97.99 | 17.11 | 98.02 | 17.12 | +0.03 | +6.38 | 0 | 0 |
| 2025/08/26 | 20.75 | -0.25 | -1.19 | 960 | 2,019.83 | 499 | 51.98 | 1,055.62 | 52.26 | 1,055.22 | 52.24 | -0.41 | -8.12 | 1 | 0.1 |
| 2025/08/25 | 21 | +0.75 | +3.7 | 1,080 | 2,265.42 | 442 | 40.93 | 925.07 | 40.83 | 929.35 | 41.02 | +4.28 | +96.83 | 0 | 0 |
| 2025/08/22 | 20.25 | -0.05 | -0.25 | 1,435 | 2,994.43 | 639 | 44.53 | 1,335.1 | 44.59 | 1,333.85 | 44.54 | -1.25 | -19.56 | 1 | 0.07 |
| 2025/08/21 | 20.3 | +0.95 | +4.91 | 531 | 1,080.79 | 158 | 29.76 | 319.46 | 29.56 | 322.14 | 29.81 | +2.69 | +169.94 | 0 | 0 |
| 2025/08/20 | 19.35 | -0.6 | -3.01 | 302 | 590.8 | 71 | 23.51 | 138.69 | 23.48 | 139.12 | 23.55 | +0.42 | +59.86 | 0 | 0 |
| 2025/08/19 | 19.95 | -0.2 | -0.99 | 296 | 595.41 | 78 | 26.35 | 156.72 | 26.32 | 156.72 | 26.32 | +0.01 | +0.64 | 0 | 0 |
| 2025/08/18 | 20.15 | +0.3 | +1.51 | 346 | 699.2 | 90 | 26.01 | 181.87 | 26.01 | 182.4 | 26.09 | +0.53 | +58.89 | 0 | 0 |
| 2025/08/15 | 19.85 | -0.25 | -1.24 | 302 | 603.25 | 72 | 23.84 | 144 | 23.87 | 143.57 | 23.8 | -0.43 | -59.72 | 0 | 0 |
| 2025/08/14 | 20.1 | +0.05 | +0.25 | 435 | 880.49 | 216 | 49.66 | 437.99 | 49.74 | 437.36 | 49.67 | -0.63 | -29.17 | 0 | 0 |
| 2025/08/13 | 20.05 | +0.75 | +3.89 | 748 | 1,491.98 | 279 | 37.3 | 555.38 | 37.22 | 557.13 | 37.34 | +1.75 | +62.9 | 0 | 0 |
| 2025/08/12 | 19.3 | -0.1 | -0.52 | 437 | 851.56 | 101 | 23.11 | 196.79 | 23.11 | 196.91 | 23.12 | +0.12 | +11.88 | 0 | 0 |
| 2025/08/11 | 19.4 | -0.5 | -2.51 | 445 | 865.62 | 145 | 32.58 | 281.78 | 32.55 | 282.76 | 32.67 | +0.98 | +67.93 | 0 | 0 |
| 2025/08/08 | 19.9 | -0.25 | -1.24 | 505 | 1,011.98 | 126 | 24.95 | 252.81 | 24.98 | 252.47 | 24.95 | -0.34 | -27.38 | 0 | 0 |
| 2025/08/07 | 20.15 | +0 | +0 | 832 | 1,707.18 | 424 | 50.96 | 873.18 | 51.15 | 870.29 | 50.98 | -2.88 | -68.04 | 1 | 0.12 |
| 2025/08/06 | 20.15 | -0.3 | -1.47 | 694 | 1,420.79 | 226 | 32.56 | 462.99 | 32.59 | 462.86 | 32.58 | -0.12 | -5.53 | 0 | 0 |
| 2025/08/05 | 20.45 | -0.25 | -1.21 | 628 | 1,288.97 | 210 | 33.44 | 431.67 | 33.49 | 432.25 | 33.53 | +0.58 | +27.86 | 3 | 0.48 |
| 2025/08/04 | 20.7 | -0.95 | -4.39 | 1,000 | 2,066.49 | 231 | 23.1 | 477.95 | 23.13 | 477.79 | 23.12 | -0.16 | -6.93 | 38 | 3.8 |
| 2025/08/01 | 21.65 | -1.3 | -2.91 | 4,031 | 8,890.43 | 1,830 | 45.4 | 4,054.64 | 45.61 | 4,040.83 | 45.45 | -13.8 | -75.44 | 85 | 2.11 |
| 2025/07/31 | 22.95 | +2.05 | +9.81 | 5,924 | 13,524.98 | 2,961 | 49.98 | 6,762.09 | 50 | 6,745.47 | 49.87 | -16.61 | -56.11 | 0 | 0 |
| 2025/07/30 | 20.9 | +1.9 | +10 | 617 | 1,284.4 | 13 | 2.11 | 26.03 | 2.03 | 27.11 | 2.11 | +1.08 | +830.77 | 0 | 0 |
| 2025/07/29 | 19 | -0.1 | -0.52 | 102 | 194.03 | 4 | 3.92 | 7.62 | 3.92 | 7.61 | 3.92 | -0.01 | -25 | 0 | 0 |
| 2025/07/28 | 19.1 | +0 | +0 | 90 | 172.28 | 13 | 14.44 | 24.89 | 14.45 | 24.94 | 14.48 | +0.04 | +34.62 | 0 | 0 |
| 2025/07/25 | 19.1 | -0.05 | -0.26 | 76 | 145.51 | 2 | 2.63 | 3.83 | 2.63 | 3.82 | 2.63 | -0.01 | -25 | 0 | 0 |
| 2025/07/24 | 19.15 | +0.25 | +1.32 | 44 | 84.03 | 4 | 9.09 | 7.64 | 9.09 | 7.63 | 9.09 | -0.01 | -12.5 | 0 | 0 |
| 2025/07/23 | 18.9 | +0.25 | +1.34 | 98 | 185.28 | 9 | 9.18 | 17.01 | 9.18 | 17.05 | 9.2 | +0.04 | +38.89 | 0 | 0 |
| 2025/07/22 | 18.65 | -0.55 | -2.86 | 156 | 294.86 | 35 | 22.44 | 66.4 | 22.52 | 66.01 | 22.39 | -0.39 | -111.43 | 0 | 0 |
| 2025/07/21 | 19.2 | +0.2 | +1.05 | 70 | 134.54 | 8 | 11.43 | 15.35 | 11.41 | 15.38 | 11.43 | +0.04 | +50 | 0 | 0 |
| 2025/07/18 | 19 | -0.2 | -1.04 | 139 | 267.98 | 58 | 41.73 | 112.2 | 41.87 | 111.97 | 41.79 | -0.23 | -39.66 | 0 | 0 |
| 2025/07/17 | 19.2 | +0.35 | +1.86 | 104 | 199.16 | 15 | 14.42 | 28.52 | 14.32 | 28.76 | 14.44 | +0.24 | +160 | 0 | 0 |
| 2025/07/16 | 18.85 | -0.15 | -0.79 | 183 | 349.49 | 51 | 27.87 | 97.12 | 27.79 | 97.9 | 28.01 | +0.78 | +151.96 | 0 | 0 |
| 2025/07/15 | 19 | +0.05 | +0.26 | 48 | 91.31 | 1 | 2.08 | 1.9 | 2.08 | 1.91 | 2.09 | +0.01 | +100 | 0 | 0 |
| 2025/07/14 | 18.95 | -0.15 | -0.79 | 78 | 148.03 | 14 | 17.95 | 26.51 | 17.91 | 26.59 | 17.96 | +0.07 | +53.57 | 0 | 0 |
| 2025/07/11 | 19.1 | +0.25 | +1.33 | 55 | 105.11 | 5 | 9.09 | 9.52 | 9.05 | 9.55 | 9.09 | +0.04 | +80 | 0 | 0 |
| 2025/07/10 | 18.85 | +0.05 | +0.27 | 108 | 205.96 | 40 | 37.04 | 76.36 | 37.07 | 76.08 | 36.94 | -0.27 | -67.5 | 0 | 0 |
| 2025/07/09 | 18.8 | +0.1 | +0.53 | 55 | 103.72 | 8 | 14.55 | 15.07 | 14.53 | 15.12 | 14.58 | +0.06 | +68.75 | 0 | 0 |
| 2025/07/08 | 18.7 | -0.45 | -2.35 | 151 | 284.19 | 30 | 19.87 | 56.53 | 19.89 | 56.52 | 19.89 | -0.01 | -5 | 0 | 0 |
| 2025/07/07 | 19.15 | -0.4 | -2.05 | 130 | 250.44 | 34 | 26.15 | 65.31 | 26.08 | 66.11 | 26.4 | +0.81 | +238.24 | 0 | 0 |
| 2025/07/04 | 19.55 | -0.25 | -1.26 | 152 | 298.67 | 16 | 10.53 | 31.54 | 10.56 | 31.47 | 10.54 | -0.07 | -40.62 | 2 | 1.32 |
| 2025/07/03 | 19.8 | +0.35 | +1.8 | 828 | 1,690.46 | 511 | 61.71 | 1,042.45 | 61.67 | 1,041.97 | 61.64 | -0.48 | -9.49 | 3 | 0.36 |
| 2025/07/02 | 19.45 | +0.05 | +0.26 | 58 | 112.97 | 7 | 12.07 | 13.6 | 12.03 | 13.65 | 12.08 | +0.06 | +78.57 | 0 | 0 |
| 2025/07/01 | 19.4 | -0.15 | -0.77 | 90 | 177.2 | 7 | 7.78 | 13.77 | 7.77 | 13.86 | 7.82 | +0.09 | +128.57 | 0 | 0 |
| 2025/06/30 | 19.55 | -0.3 | -1.51 | 97 | 190.63 | 12 | 12.37 | 23.68 | 12.42 | 23.66 | 12.41 | -0.03 | -25 | 0 | 0 |
| 2025/06/27 | 19.85 | +0 | +0 | 166 | 330.34 | 38 | 22.89 | 75.59 | 22.88 | 75.58 | 22.88 | -0.01 | -2.63 | 1 | 0.6 |
| 2025/06/26 | 19.85 | +0.05 | +0.25 | 106 | 211.66 | 20 | 18.87 | 39.95 | 18.87 | 39.88 | 18.84 | -0.07 | -35 | 0 | 0 |
| 2025/06/25 | 19.8 | -0.15 | -0.75 | 63 | 125.16 | 19 | 30.16 | 37.81 | 30.21 | 37.8 | 30.21 | -0.01 | -5.26 | 0 | 0 |
| 2025/06/24 | 19.95 | +0.75 | +3.91 | 189 | 378.33 | 100 | 52.91 | 200.34 | 52.96 | 200.09 | 52.89 | -0.25 | -25 | 0 | 0 |
| 2025/06/23 | 19.2 | -0.4 | -2.04 | 175 | 332.64 | 62 | 35.43 | 117.61 | 35.36 | 118.02 | 35.48 | +0.41 | +66.13 | 0 | 0 |
| 2025/06/20 | 19.6 | -0.35 | -1.75 | 170 | 332.69 | 39 | 22.94 | 76.4 | 22.96 | 76.48 | 22.99 | +0.09 | +21.79 | 0 | 0 |
| 2025/06/19 | 19.95 | -0.45 | -2.21 | 140 | 280.54 | 12 | 8.57 | 24.13 | 8.6 | 24.15 | 8.61 | +0.02 | +16.67 | 0 | 0 |
| 2025/06/18 | 20.4 | +0.3 | +1.49 | 176 | 356.71 | 34 | 19.32 | 68.66 | 19.25 | 69.08 | 19.37 | +0.43 | +126.47 | 0 | 0 |
| 2025/06/17 | 20.1 | +0.05 | +0.25 | 129 | 259.35 | 31 | 24.03 | 62.44 | 24.08 | 62.45 | 24.08 | +0.01 | +1.61 | 0 | 0 |
| 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 |
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。
