6208
45.25
TWD+0.40 (0.89%)
2025.05.28收盤
日揚－現股當沖
日揚最新現股當沖狀況
整理日揚最新(2025/05/27) 當沖狀況。整體成交張數為2張，佔整體市場成交張數的5%。當日現股當沖之總損益為+750元、每張平均損益則為+375元。
開盤價
45.1
收盤價
45.25
當日範圍
45.1 - 45.8
成交張數
92
開盤價(昨)
45.05
收盤價(昨)
44.85
昨日範圍
44.75 - 45.5
成交張數(昨)
40
成交金額
418.15萬
成交金額(昨)
180.48萬
52週範圍
37.15 - 68.2
發行股數
9456萬
市值
43億
現股當沖－歷史逐日資訊
開盤價
45.1
收盤價
45.25
成交張數
92
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(%) | ||||||
| 2025/05/29 | 46.3 | +1.05 | +2.32 | 133 | 620.51 | 40 | 30.08 | 186.59 | 30.07 | 186.99 | 30.13 | +0.39 | +97.5 | 0 | 0 |
| 2025/05/28 | 45.25 | +0.4 | +0.89 | 92 | 418.14 | 7 | 7.61 | 31.81 | 7.61 | 31.84 | 7.61 | +0.03 | +42.86 | 0 | 0 |
| 2025/05/27 | 44.85 | -0.25 | -0.55 | 40 | 180.47 | 2 | 5 | 8.96 | 4.96 | 9.04 | 5.01 | +0.07 | +375 | 0 | 0 |
| 2025/05/26 | 45.1 | -0.4 | -0.88 | 36 | 162.41 | 4 | 11.11 | 18.11 | 11.15 | 18.07 | 11.12 | -0.05 | -125 | 0 | 0 |
| 2025/05/23 | 45.5 | +0 | +0 | 23 | 105.25 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/22 | 45.5 | +0.3 | +0.66 | 25 | 113.14 | 3 | 12 | 13.51 | 11.94 | 13.66 | 12.08 | +0.15 | +516.67 | 0 | 0 |
| 2025/05/21 | 45.2 | +0.2 | +0.44 | 25 | 113.53 | 6 | 24 | 27.08 | 23.85 | 27.34 | 24.08 | +0.26 | +425 | 0 | 0 |
| 2025/05/20 | 45 | +0 | +0 | 8 | 36.04 | 1 | 12.5 | 4.5 | 12.49 | 4.5 | 12.49 | +0 | +0 | 0 | 0 |
| 2025/05/19 | 45 | -0.45 | -0.99 | 33 | 149 | 5 | 15.15 | 22.48 | 15.09 | 22.56 | 15.14 | +0.07 | +150 | 0 | 0 |
| 2025/05/16 | 45.45 | -0.15 | -0.33 | 56 | 254.38 | 13 | 23.21 | 59.02 | 23.2 | 59.23 | 23.28 | +0.21 | +161.54 | 0 | 0 |
| 2025/05/15 | 45.6 | -0.85 | -1.83 | 125 | 568.87 | 19 | 15.2 | 86.5 | 15.2 | 86.56 | 15.22 | +0.06 | +31.58 | 0 | 0 |
| 2025/05/14 | 46.45 | +1.05 | +2.31 | 168 | 772.5 | 12 | 7.14 | 55.43 | 7.18 | 55.27 | 7.15 | -0.16 | -133.33 | 0 | 0 |
| 2025/05/13 | 45.4 | -0.3 | -0.66 | 26 | 118.34 | 5 | 19.23 | 22.8 | 19.27 | 22.81 | 19.27 | +0.01 | +20 | 0 | 0 |
| 2025/05/12 | 45.7 | +0.3 | +0.66 | 75 | 343.81 | 20 | 26.67 | 91.7 | 26.67 | 92.28 | 26.84 | +0.57 | +287.5 | 0 | 0 |
| 2025/05/09 | 45.4 | +0.35 | +0.78 | 172 | 788.84 | 39 | 22.67 | 178.54 | 22.63 | 178.53 | 22.63 | -0.02 | -5.13 | 0 | 0 |
| 2025/05/08 | 45.05 | +1.25 | +2.85 | 88 | 394.7 | 11 | 12.5 | 49.01 | 12.42 | 49.44 | 12.53 | +0.43 | +395.45 | 0 | 0 |
| 2025/05/07 | 43.8 | +0.2 | +0.46 | 10 | 43.73 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/06 | 43.6 | +0 | +0 | 16 | 69.62 | 1 | 6.25 | 4.33 | 6.21 | 4.4 | 6.32 | +0.07 | +750 | 0 | 0 |
| 2025/05/05 | 43.6 | -1.5 | -3.33 | 80 | 351.54 | 20 | 25 | 88.12 | 25.07 | 87.72 | 24.95 | -0.4 | -197.5 | 0 | 0 |
| 2025/05/02 | 45.1 | -0.2 | -0.44 | 128 | 581.75 | 45 | 35.16 | 203.49 | 34.98 | 203.94 | 35.06 | +0.45 | +98.89 | 0 | 0 |
| 2025/04/30 | 45.3 | +0.6 | +1.34 | 140 | 637.5 | 24 | 17.14 | 108.78 | 17.06 | 109.36 | 17.16 | +0.58 | +243.75 | 0 | 0 |
| 2025/04/29 | 44.7 | +1.05 | +2.41 | 69 | 305.71 | 11 | 15.94 | 48.41 | 15.83 | 48.66 | 15.92 | +0.25 | +227.27 | 0 | 0 |
| 2025/04/28 | 43.65 | +0.5 | +1.16 | 46 | 200.09 | 2 | 4.35 | 8.7 | 4.35 | 8.71 | 4.36 | +0.01 | +75 | 0 | 0 |
| 2025/04/25 | 43.15 | +0.55 | +1.29 | 38 | 164.47 | 7 | 18.42 | 30.23 | 18.38 | 30.43 | 18.5 | +0.2 | +285.71 | 0 | 0 |
| 2025/04/24 | 42.6 | +0.35 | +0.83 | 84 | 356.43 | 25 | 29.76 | 105.61 | 29.63 | 106.67 | 29.93 | +1.06 | +424 | 0 | 0 |
| 2025/04/23 | 42.25 | +1.7 | +4.19 | 120 | 506.83 | 15 | 12.5 | 63.1 | 12.45 | 63.47 | 12.52 | +0.36 | +243.33 | 0 | 0 |
| 2025/04/22 | 40.55 | -0.2 | -0.49 | 21 | 85.47 | 3 | 14.29 | 12.21 | 14.29 | 12.25 | 14.33 | +0.04 | +116.67 | 0 | 0 |
| 2025/04/21 | 40.75 | -0.8 | -1.93 | 28 | 115.16 | 6 | 21.43 | 24.59 | 21.35 | 24.95 | 21.67 | +0.36 | +600 | 0 | 0 |
| 2025/04/18 | 41.55 | +0.9 | +2.21 | 74 | 307.2 | 18 | 24.32 | 74.94 | 24.4 | 74.97 | 24.41 | +0.03 | +16.67 | 0 | 0 |
| 2025/04/17 | 40.65 | -0.15 | -0.37 | 10 | 40.46 | 3 | 30 | 12.12 | 29.96 | 12.16 | 30.05 | +0.04 | +133.33 | 0 | 0 |
| 2025/04/16 | 40.8 | -0.3 | -0.73 | 27 | 110.28 | 1 | 3.7 | 4.08 | 3.7 | 4.08 | 3.7 | -0.01 | -50 | 0 | 0 |
| 2025/04/15 | 41.1 | +1.45 | +3.66 | 102 | 417.23 | 11 | 10.78 | 44.67 | 10.71 | 45.09 | 10.81 | +0.41 | +377.27 | 0 | 0 |
| 2025/04/14 | 39.65 | -0.05 | -0.13 | 63 | 251.19 | 5 | 7.94 | 20.05 | 7.98 | 20.07 | 7.99 | +0.03 | +60 | 0 | 0 |
| 2025/04/11 | 39.7 | -1.05 | -2.58 | 126 | 498 | 40 | 31.75 | 156.75 | 31.47 | 158.13 | 31.75 | +1.39 | +347.5 | 0 | 0 |
| 2025/04/10 | 40.75 | +3.6 | +9.69 | 130 | 527.45 | 24 | 18.46 | 97.06 | 18.4 | 97.33 | 18.45 | +0.27 | +110.42 | 0 | 0 |
| 2025/04/09 | 37.15 | -2.2 | -5.59 | 291 | 1,110.66 | 48 | 16.49 | 183.28 | 16.5 | 186.19 | 16.76 | +2.92 | +608.33 | 0 | 0 |
| 2025/04/08 | 39.35 | +0.15 | +0.38 | 200 | 785.38 | 51 | 25.5 | 199.94 | 25.46 | 200.28 | 25.5 | +0.33 | +64.71 | 0 | 0 |
| 2025/04/07 | 39.2 | -4.35 | -9.99 | 393 | 1,541.16 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 43.55 | +0.15 | +0.35 | 80 | 347.33 | 5 | 6.27 | 21.64 | 6.23 | 21.91 | 6.31 | +0.28 | +560 | 0 | 0 |
| 2025/04/01 | 43.4 | +1.7 | +4.08 | 141 | 608.13 | 6 | 4.25 | 25.95 | 4.27 | 25.93 | 4.26 | -0.02 | -33.33 | 0 | 0 |
| 2025/03/31 | 41.7 | -0.6 | -1.42 | 240 | 1,003.67 | 35 | 14.57 | 146.12 | 14.56 | 146.58 | 14.6 | +0.46 | +130 | 0 | 0 |
| 2025/03/28 | 42.3 | -1.4 | -3.2 | 187 | 795.71 | 2 | 1.07 | 8.56 | 1.08 | 8.46 | 1.06 | -0.1 | -500 | 0 | 0 |
| 2025/03/27 | 43.7 | -0.45 | -1.02 | 119 | 520.13 | 1 | 0.84 | 4.37 | 0.84 | 4.37 | 0.84 | +0 | +0 | 0 | 0 |
| 2025/03/26 | 44.15 | +0 | +0 | 121 | 539.25 | 14 | 11.53 | 61.88 | 11.47 | 62.48 | 11.59 | +0.61 | +435.71 | 0 | 0 |
| 2025/03/25 | 44.15 | -0.15 | -0.34 | 43 | 192.14 | 1 | 2.3 | 4.42 | 2.3 | 4.42 | 2.3 | -0.01 | -50 | 0 | 0 |
| 2025/03/24 | 44.3 | +0.15 | +0.34 | 19 | 83.42 | 1 | 5.32 | 4.42 | 5.29 | 4.43 | 5.31 | +0.01 | +150 | 0 | 0 |
| 2025/03/21 | 44.15 | +0.05 | +0.11 | 55 | 242.66 | 4 | 7.27 | 17.52 | 7.22 | 17.7 | 7.29 | +0.17 | +437.5 | 0 | 0 |
| 2025/03/20 | 44.1 | +0.05 | +0.11 | 101 | 447.04 | 11 | 10.93 | 48.77 | 10.91 | 48.97 | 10.95 | +0.2 | +181.82 | 0 | 0 |
| 2025/03/19 | 44.05 | -0.5 | -1.12 | 38 | 169.04 | 1 | 2.62 | 4.45 | 2.63 | 4.43 | 2.62 | -0.02 | -200 | 0 | 0 |
| 2025/03/18 | 44.55 | +0.3 | +0.68 | 24 | 104.65 | 1 | 4.25 | 4.46 | 4.26 | 4.46 | 4.26 | +0 | +0 | 0 | 0 |
| 2025/03/17 | 44.25 | -0.35 | -0.78 | 96 | 423.44 | 20 | 20.89 | 88.28 | 20.85 | 88.64 | 20.93 | +0.35 | +177.5 | 0 | 0 |
| 2025/03/14 | 44.6 | -0.05 | -0.11 | 84 | 374.06 | 7 | 8.3 | 31.04 | 8.3 | 31.23 | 8.35 | +0.19 | +271.43 | 0 | 0 |
| 2025/03/13 | 44.65 | -0.1 | -0.22 | 104 | 469.64 | 6 | 5.75 | 27.09 | 5.77 | 27.01 | 5.75 | -0.07 | -125 | 0 | 0 |
| 2025/03/12 | 44.75 | -0.35 | -0.78 | 192 | 855.21 | 36 | 18.78 | 160.11 | 18.72 | 161.03 | 18.83 | +0.93 | +256.94 | 0 | 0 |
| 2025/03/11 | 45.1 | -1.45 | -3.11 | 154 | 693.18 | 24 | 15.58 | 107.58 | 15.52 | 108.61 | 15.67 | +1.03 | +429.17 | 0 | 0 |
| 2025/03/10 | 46.55 | -2.55 | -5.19 | 462 | 2,173.79 | 57 | 12.35 | 269.41 | 12.39 | 269.93 | 12.42 | +0.52 | +91.23 | 0 | 0 |
| 2025/03/07 | 49.1 | -0.3 | -0.61 | 35 | 173.68 | 1 | 2.83 | 4.92 | 2.83 | 4.93 | 2.84 | +0.02 | +200 | 0 | 0 |
| 2025/03/06 | 49.4 | -0.3 | -0.6 | 36 | 177.45 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/05 | 49.7 | +0.3 | +0.61 | 63 | 313.37 | 6 | 9.54 | 29.9 | 9.54 | 29.84 | 9.52 | -0.06 | -100 | 0 | 0 |
| 2025/03/04 | 49.4 | +0.1 | +0.2 | 31 | 151.66 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/03 | 49.3 | -0.9 | -1.79 | 116 | 575.28 | 1 | 0.86 | 4.97 | 0.86 | 4.94 | 0.86 | -0.03 | -300 | 0 | 0 |
| 2025/02/27 | 50.2 | -0.3 | -0.59 | 66 | 329.05 | 6 | 9.15 | 30.17 | 9.17 | 30.4 | 9.24 | +0.23 | +383.33 | 0 | 0 |
| 2025/02/26 | 50.5 | -0.1 | -0.2 | 50 | 251.34 | 5 | 10.03 | 25.27 | 10.05 | 25.23 | 10.04 | -0.04 | -80 | 0 | 0 |
| 2025/02/25 | 50.6 | -0.5 | -0.98 | 71 | 361.47 | 2 | 2.8 | 10.13 | 2.8 | 10.12 | 2.8 | -0.01 | -50 | 0 | 0 |
| 2025/02/24 | 51.1 | +0.1 | +0.2 | 58 | 296.2 | 2 | 3.45 | 10.25 | 3.46 | 10.26 | 3.46 | +0.01 | +50 | 0 | 0 |
| 2025/02/21 | 51 | -0.5 | -0.97 | 210 | 1,069.57 | 7 | 3.33 | 35.65 | 3.33 | 35.74 | 3.34 | +0.09 | +128.57 | 0 | 0 |
| 2025/02/20 | 51.5 | +0.5 | +0.98 | 116 | 598.67 | 6 | 5.15 | 30.82 | 5.15 | 30.9 | 5.16 | +0.08 | +133.33 | 0 | 0 |
| 2025/02/19 | 51 | +0.8 | +1.59 | 103 | 520.18 | 7 | 6.81 | 35.31 | 6.79 | 35.64 | 6.85 | +0.33 | +471.43 | 0 | 0 |
| 2025/02/18 | 50.2 | -0.3 | -0.59 | 72 | 364.2 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/17 | 50.5 | +0.4 | +0.8 | 47 | 236.36 | 7 | 14.94 | 35.34 | 14.95 | 35.31 | 14.94 | -0.03 | -42.86 | 0 | 0 |
| 2025/02/14 | 50.1 | -0.1 | -0.2 | 71 | 354.64 | 6 | 8.48 | 29.99 | 8.46 | 30.09 | 8.48 | +0.1 | +166.67 | 0 | 0 |
| 2025/02/13 | 50.2 | +0.2 | +0.4 | 37 | 184.45 | 2 | 5.41 | 9.99 | 5.42 | 10.03 | 5.44 | +0.04 | +200 | 0 | 0 |
| 2025/02/12 | 50 | -0.2 | -0.4 | 45 | 226.68 | 3 | 6.63 | 15.05 | 6.64 | 15.02 | 6.62 | -0.04 | -116.67 | 0 | 0 |
| 2025/02/11 | 50.2 | -0.7 | -1.38 | 103 | 520.1 | 4 | 3.89 | 20.21 | 3.89 | 20.29 | 3.9 | +0.08 | +200 | 0 | 0 |
| 2025/02/10 | 50.9 | +1.55 | +3.14 | 76 | 384.28 | 2 | 2.62 | 9.99 | 2.6 | 10.04 | 2.61 | +0.04 | +200 | 0 | 0 |
| 2025/02/07 | 49.35 | +0.15 | +0.3 | 52 | 254.74 | 1 | 1.94 | 4.93 | 1.94 | 4.95 | 1.94 | +0.01 | +100 | 0 | 0 |
| 2025/02/06 | 49.2 | -0.05 | -0.1 | 54 | 264.82 | 4 | 7.44 | 19.64 | 7.42 | 19.71 | 7.44 | +0.07 | +187.5 | 0 | 0 |
| 2025/02/05 | 49.25 | +0.25 | +0.51 | 68 | 334.41 | 14 | 20.65 | 69.1 | 20.66 | 69.28 | 20.72 | +0.17 | +125 | 0 | 0 |
| 2025/02/04 | 49 | +0.2 | +0.41 | 43 | 211.71 | 4 | 9.2 | 19.42 | 9.17 | 19.56 | 9.24 | +0.14 | +350 | 0 | 0 |
| 2025/02/03 | 48.8 | -1.4 | -2.79 | 99 | 487.9 | 11 | 11.08 | 53.85 | 11.04 | 53.75 | 11.02 | -0.1 | -90.91 | 0 | 0 |
| 2025/01/22 | 50.2 | +0.45 | +0.9 | 86 | 431.07 | 7 | 8.09 | 34.84 | 8.08 | 35.05 | 8.13 | +0.21 | +300 | 0 | 0 |
| 2025/01/21 | 49.75 | -0.35 | -0.7 | 36 | 179.45 | 4 | 11.07 | 19.82 | 11.04 | 19.96 | 11.13 | +0.14 | +362.5 | 0 | 0 |
| 2025/01/20 | 50.1 | +0 | +0 | 52 | 260.46 | 10 | 19.12 | 49.74 | 19.1 | 49.95 | 19.18 | +0.21 | +210 | 0 | 0 |
| 2025/01/17 | 50.1 | +0.1 | +0.2 | 39 | 193.12 | 7 | 18.11 | 34.99 | 18.12 | 34.95 | 18.1 | -0.04 | -50 | 0 | 0 |
| 2025/01/16 | 50 | +0.15 | +0.3 | 42 | 210.6 | 5 | 11.89 | 25.07 | 11.9 | 25.04 | 11.89 | -0.03 | -60 | 0 | 0 |
| 2025/01/15 | 49.85 | -0.25 | -0.5 | 42 | 211.84 | 11 | 25.92 | 54.88 | 25.91 | 54.84 | 25.89 | -0.04 | -36.36 | 0 | 0 |
| 2025/01/14 | 50.1 | +1.9 | +3.94 | 59 | 292.49 | 22 | 37.31 | 109 | 37.27 | 109.61 | 37.47 | +0.61 | +277.27 | 0 | 0 |
| 2025/01/13 | 48.2 | -1.75 | -3.5 | 121 | 585.16 | 23 | 19.09 | 111.42 | 19.04 | 112.17 | 19.17 | +0.75 | +326.09 | 0 | 0 |
| 2025/01/10 | 49.95 | -0.05 | -0.1 | 64 | 319.69 | 12 | 18.77 | 59.99 | 18.77 | 60.13 | 18.81 | +0.14 | +116.67 | 0 | 0 |
| 2025/01/09 | 50 | -0.9 | -1.77 | 90 | 453.16 | 9 | 9.99 | 45.26 | 9.99 | 45.34 | 10.01 | +0.08 | +88.89 | 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。
