6877
76.5
TWD+0.20 (0.26%)
2025.05.28收盤
鏵友益－現股當沖
鏵友益最新現股當沖狀況
整理鏵友益最新(2025/05/27) 當沖狀況。整體成交張數為57張，佔整體市場成交張數的25.91%。當日現股當沖之總損益為+2,600元、每張平均損益則為+46元。
開盤價
78.4
收盤價
76.5
當日範圍
76 - 81.9
成交張數
1,026
開盤價(昨)
78.7
收盤價(昨)
76.3
昨日範圍
76.2 - 78.7
成交張數(昨)
220
成交金額
8077.82萬
成交金額(昨)
1694.14萬
52週範圍
40 - 112.5
發行股數
4270萬
市值
33億
現股當沖－歷史逐日資訊
開盤價
78.4
收盤價
76.5
成交張數
1,026
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 | 77.7 | +1.2 | +1.57 | 339 | 2,628.41 | 114 | 33.63 | 882.97 | 33.59 | 884.14 | 33.64 | +1.17 | +102.63 | 0 | 0 |
| 2025/05/28 | 76.5 | +0.2 | +0.26 | 1,026 | 8,077.82 | 623 | 60.72 | 4,923.63 | 60.95 | 4,919.09 | 60.9 | -4.54 | -72.87 | 0 | 0 |
| 2025/05/27 | 76.3 | -0.6 | -0.78 | 220 | 1,694.14 | 57 | 25.91 | 440.18 | 25.98 | 440.44 | 26 | +0.26 | +45.61 | 0 | 0 |
| 2025/05/26 | 76.9 | -0.7 | -0.9 | 484 | 3,810.46 | 245 | 50.62 | 1,932.87 | 50.73 | 1,928.12 | 50.6 | -4.75 | -193.88 | 0 | 0 |
| 2025/05/23 | 77.6 | +0.5 | +0.65 | 237 | 1,835.56 | 90 | 37.97 | 698.33 | 38.04 | 699.58 | 38.11 | +1.25 | +138.89 | 0 | 0 |
| 2025/05/22 | 77.1 | -0.5 | -0.64 | 148 | 1,139.04 | 73 | 49.32 | 562.14 | 49.35 | 562.06 | 49.35 | -0.08 | -10.96 | 0 | 0 |
| 2025/05/21 | 77.6 | +0.6 | +0.78 | 202 | 1,568.04 | 45 | 22.28 | 349.35 | 22.28 | 349.69 | 22.3 | +0.34 | +75.56 | 0 | 0 |
| 2025/05/20 | 77 | -0.8 | -1.03 | 303 | 2,347.28 | 90 | 29.7 | 697.75 | 29.73 | 699.49 | 29.8 | +1.74 | +193.33 | 0 | 0 |
| 2025/05/19 | 77.8 | -3.6 | -4.42 | 589 | 4,641.8 | 209 | 35.48 | 1,650.66 | 35.56 | 1,641.06 | 35.35 | -9.6 | -459.33 | 0 | 0 |
| 2025/05/16 | 81.4 | -1.4 | -1.69 | 476 | 3,900.13 | 140 | 29.41 | 1,148.22 | 29.44 | 1,148.26 | 29.44 | +0.04 | +2.86 | 5 | 1.05 |
| 2025/05/15 | 82.8 | +0.6 | +0.73 | 1,204 | 9,949.55 | 655 | 54.4 | 5,402.58 | 54.3 | 5,419.68 | 54.47 | +17.1 | +261.07 | 0 | 0 |
| 2025/05/14 | 82.2 | +0 | +0 | 637 | 5,254.28 | 295 | 46.31 | 2,438.09 | 46.4 | 2,437.45 | 46.39 | -0.64 | -21.69 | 3 | 0.47 |
| 2025/05/13 | 82.2 | +0.5 | +0.61 | 1,298 | 10,750.53 | 738 | 56.86 | 6,110.67 | 56.84 | 6,110.91 | 56.84 | +0.24 | +3.25 | 4 | 0.31 |
| 2025/05/12 | 81.7 | +4.4 | +5.69 | 1,367 | 11,218.2 | 707 | 51.72 | 5,793.99 | 51.65 | 5,803.75 | 51.74 | +9.76 | +138.05 | 8 | 0.59 |
| 2025/05/09 | 77.3 | +1.5 | +1.98 | 657 | 5,045.5 | 319 | 48.55 | 2,447.74 | 48.51 | 2,445.74 | 48.47 | -2 | -62.7 | 3 | 0.46 |
| 2025/05/08 | 75.8 | +2.3 | +3.13 | 1,198 | 9,141.94 | 759 | 63.36 | 5,789.78 | 63.33 | 5,800.53 | 63.45 | +10.75 | +141.63 | 4 | 0.33 |
| 2025/05/07 | 73.5 | -5.5 | -6.96 | 1,640 | 12,093.12 | 762 | 46.46 | 5,613.99 | 46.42 | 5,624.87 | 46.51 | +10.88 | +142.78 | 8 | 0.49 |
| 2025/05/06 | 79 | +0.3 | +0.38 | 411 | 3,259.38 | 183 | 44.53 | 1,450.47 | 44.5 | 1,452.3 | 44.56 | +1.83 | +100 | 0 | 0 |
| 2025/05/05 | 78.7 | -3.8 | -4.61 | 1,522 | 12,225.55 | 904 | 59.4 | 7,267.85 | 59.45 | 7,261.34 | 59.39 | -6.51 | -72.01 | 1 | 0.07 |
| 2025/05/02 | 82.5 | +3 | +3.77 | 1,471 | 12,267.13 | 833 | 56.63 | 6,942.9 | 56.6 | 6,937.02 | 56.55 | -5.88 | -70.59 | 0 | 0 |
| 2025/04/30 | 79.5 | -3 | -3.64 | 783 | 6,349.52 | 339 | 43.3 | 2,755.38 | 43.4 | 2,748.82 | 43.29 | -6.56 | -193.51 | 0 | 0 |
| 2025/04/29 | 82.5 | +0.5 | +0.61 | 899 | 7,420.4 | 461 | 51.28 | 3,804.58 | 51.27 | 3,810.57 | 51.35 | +5.99 | +129.93 | 3 | 0.33 |
| 2025/04/28 | 82 | +1 | +1.23 | 1,277 | 10,486.76 | 715 | 55.99 | 5,865.11 | 55.93 | 5,875.66 | 56.03 | +10.55 | +147.55 | 2 | 0.16 |
| 2025/04/25 | 81 | +1 | +1.25 | 2,812 | 23,342.11 | 1,877 | 66.75 | 15,588.22 | 66.78 | 15,576.26 | 66.73 | -11.96 | -63.72 | 3 | 0.11 |
| 2025/04/24 | 80 | +0.8 | +1.01 | 3,362 | 27,043.08 | 2,393 | 71.18 | 19,240.62 | 71.15 | 19,240.92 | 71.15 | +0.3 | +1.25 | 3 | 0.09 |
| 2025/04/23 | 79.2 | +7.2 | +10 | 1,511 | 11,786.09 | 740 | 48.97 | 5,719.62 | 48.53 | 5,773.06 | 48.98 | +53.44 | +722.16 | 0 | 0 |
| 2025/04/22 | 72 | +0 | +0 | 491 | 3,544.66 | 292 | 59.47 | 2,104.2 | 59.36 | 2,113.24 | 59.62 | +9.04 | +309.59 | 1 | 0.2 |
| 2025/04/21 | 72 | -5.3 | -6.86 | 879 | 6,534.33 | 370 | 42.09 | 2,756.4 | 42.18 | 2,760.99 | 42.25 | +4.59 | +124.05 | 0 | 0 |
| 2025/04/18 | 77.3 | -0.2 | -0.26 | 1,093 | 8,557.22 | 659 | 60.29 | 5,162.72 | 60.33 | 5,159.51 | 60.29 | -3.21 | -48.71 | 7 | 0.64 |
| 2025/04/17 | 77.5 | -0.1 | -0.13 | 1,442 | 11,290.69 | 1,050 | 72.82 | 8,216.99 | 72.78 | 8,226.35 | 72.86 | +9.36 | +89.14 | 11 | 0.76 |
| 2025/04/16 | 77.6 | -2.3 | -2.88 | 1,982 | 15,648.17 | 1,178 | 59.43 | 9,288.41 | 59.36 | 9,318.76 | 59.55 | +30.35 | +257.64 | 2 | 0.1 |
| 2025/04/15 | 79.9 | +7.2 | +9.9 | 1,560 | 12,146.23 | 618 | 39.62 | 4,760.48 | 39.19 | 4,813.88 | 39.63 | +53.4 | +864.08 | 1 | 0.06 |
| 2025/04/14 | 72.7 | +1.5 | +2.11 | 1,314 | 9,719.77 | 709 | 53.96 | 5,231.94 | 53.83 | 5,253.48 | 54.05 | +21.54 | +303.81 | 3 | 0.23 |
| 2025/04/11 | 71.2 | -4.5 | -5.94 | 1,733 | 12,073.71 | 570 | 32.89 | 3,965.98 | 32.85 | 4,021.44 | 33.31 | +55.46 | +972.98 | 1 | 0.06 |
| 2025/04/10 | 75.7 | +6.8 | +9.87 | 345 | 2,611.62 | 9 | 2.61 | 68.12 | 2.61 | 68.13 | 2.61 | +0.01 | +11.11 | 0 | 0 |
| 2025/04/09 | 68.9 | -7.6 | -9.93 | 531 | 3,658.59 | 17 | 3.2 | 117.13 | 3.2 | 117.13 | 3.2 | +0 | +0 | 0 | 0 |
| 2025/04/08 | 76.5 | -8.4 | -9.89 | 1,322 | 10,163.65 | 190 | 14.37 | 1,466.41 | 14.43 | 1,473.61 | 14.5 | +7.2 | +378.95 | 0 | 0 |
| 2025/04/07 | 84.9 | -9.4 | -9.97 | 94 | 799.62 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 94.3 | +8.5 | +9.91 | 2,938 | 27,010.12 | 1,634 | 55.61 | 14,848.64 | 54.97 | 15,065 | 55.78 | +216.36 | +1,324.11 | 0 | 0 |
| 2025/04/01 | 85.8 | +2.8 | +3.37 | 1,468 | 12,475.15 | 720 | 49.04 | 6,094.71 | 48.85 | 6,141.59 | 49.23 | +46.88 | +651.11 | 0 | 0 |
| 2025/03/31 | 83 | -5 | -5.68 | 1,383 | 11,640.22 | 716 | 51.79 | 6,038.27 | 51.87 | 6,041.7 | 51.9 | +3.43 | +47.91 | 1 | 0.07 |
| 2025/03/28 | 88 | -1.5 | -1.68 | 1,811 | 15,899.41 | 1,117 | 61.67 | 9,807.85 | 61.69 | 9,832.4 | 61.84 | +24.55 | +219.79 | 2 | 0.11 |
| 2025/03/27 | 89.5 | -4.7 | -4.99 | 2,064 | 18,701.14 | 1,048 | 50.77 | 9,489.9 | 50.75 | 9,495.85 | 50.78 | +5.95 | +56.77 | 1 | 0.05 |
| 2025/03/26 | 94.2 | -3.5 | -3.58 | 2,170 | 20,711.87 | 1,101 | 50.74 | 10,485.02 | 50.62 | 10,515.27 | 50.77 | +30.25 | +274.75 | 4 | 0.18 |
| 2025/03/25 | 97.7 | -0.8 | -0.81 | 2,415 | 23,971.95 | 1,529 | 63.33 | 15,186.39 | 63.35 | 15,179.59 | 63.32 | -6.8 | -44.47 | 5 | 0.21 |
| 2025/03/24 | 98.5 | -4.5 | -4.37 | 2,920 | 29,185.55 | 1,704 | 58.35 | 17,020.71 | 58.32 | 17,026.34 | 58.34 | +5.63 | +33.04 | 11 | 0.38 |
| 2025/03/21 | 103 | -3 | -2.83 | 4,811 | 49,349.76 | 3,193 | 66.37 | 32,776.08 | 66.42 | 32,858.68 | 66.58 | +82.6 | +258.69 | 32 | 0.67 |
| 2025/03/20 | 106 | +2 | +1.92 | 9,613 | 98,142.16 | 6,772 | 70.45 | 69,063.96 | 70.37 | 69,247.28 | 70.56 | +183.32 | +270.7 | 13 | 0.14 |
| 2025/03/19 | 104 | -2 | -1.89 | 11,443 | 124,329.9 | 8,825 | 77.12 | 95,952.25 | 77.18 | 95,915.05 | 77.15 | -37.2 | -42.15 | 37 | 0.32 |
| 2025/03/18 | 106 | -3.5 | -3.2 | 6,351 | 69,135.13 | 4,576 | 72.05 | 49,827.8 | 72.07 | 49,830.35 | 72.08 | +2.55 | +5.57 | 8 | 0.13 |
| 2025/03/17 | 109.5 | -2 | -1.79 | 8,795 | 98,918.12 | 6,721 | 76.42 | 75,692.2 | 76.52 | 75,702.55 | 76.53 | +10.35 | +15.4 | 23 | 0.26 |
| 2025/03/14 | 111.5 | -1 | -0.89 | 22,315 | 251,470.99 | 19,060 | 85.41 | 214,655.85 | 85.36 | 214,858.55 | 85.44 | +202.7 | +106.35 | 51 | 0.23 |
| 2025/03/13 | 112.5 | +8 | +7.66 | 15,416 | 170,366.24 | 10,991 | 71.3 | 121,094.2 | 71.08 | 121,665.2 | 71.41 | +571 | +519.52 | 95 | 0.62 |
| 2025/03/12 | 104.5 | +2 | +1.95 | 22,495 | 239,231.28 | 18,183 | 80.83 | 193,321.3 | 80.81 | 193,704.15 | 80.97 | +382.85 | +210.55 | 36 | 0.16 |
| 2025/03/11 | 102.5 | +9.3 | +9.98 | 6,283 | 61,561.26 | 3,217 | 51.2 | 31,043.58 | 50.43 | 31,339.79 | 50.91 | +296.21 | +920.76 | 16 | 0.25 |
| 2025/03/10 | 93.2 | -6.4 | -6.43 | 10,776 | 105,107.36 | 7,873 | 73.06 | 76,652 | 72.93 | 76,460.07 | 72.74 | -191.93 | -243.78 | 12 | 0.11 |
| 2025/03/07 | 99.6 | +9 | +9.93 | 2,959 | 29,471.45 | 689 | 23.29 | 6,862.44 | 23.29 | 6,862.44 | 23.29 | +0 | +0 | 0 | 0 |
| 2025/03/06 | 90.6 | +1.2 | +1.34 | 700 | 6,292 | 311 | 44.4 | 2,792.96 | 44.39 | 2,796.31 | 44.44 | +3.35 | +107.72 | 0 | 0 |
| 2025/03/05 | 89.4 | +0.8 | +0.9 | 1,845 | 16,616.99 | 1,071 | 58.03 | 9,629.79 | 57.95 | 9,642.81 | 58.03 | +13.02 | +121.57 | 0 | 0 |
| 2025/03/04 | 88.6 | +3.8 | +4.48 | 1,281 | 11,170.26 | 632 | 49.34 | 5,485.56 | 49.11 | 5,507.48 | 49.3 | +21.92 | +346.84 | 0 | 0 |
| 2025/03/03 | 84.8 | -0.1 | -0.12 | 807 | 6,928.78 | 394 | 48.81 | 3,378.27 | 48.76 | 3,377.43 | 48.74 | -0.84 | -21.32 | 3 | 0.37 |
| 2025/02/27 | 84.9 | -2.6 | -2.97 | 3,930 | 35,225.63 | 2,606 | 66.31 | 23,407.03 | 66.45 | 23,314.28 | 66.19 | -92.75 | -355.91 | 2 | 0.05 |
| 2025/02/26 | 87.5 | +7.9 | +9.92 | 1,490 | 12,957.23 | 526 | 35.31 | 4,582.04 | 35.36 | 4,588.69 | 35.41 | +6.65 | +126.43 | 0 | 0 |
| 2025/02/25 | 79.6 | -1.9 | -2.33 | 264 | 2,118.47 | 39 | 14.78 | 312.93 | 14.77 | 313.82 | 14.81 | +0.89 | +228.21 | 0 | 0 |
| 2025/02/24 | 81.5 | -0.5 | -0.61 | 176 | 1,429.44 | 36 | 20.47 | 292.32 | 20.45 | 292.65 | 20.47 | +0.33 | +91.67 | 0 | 0 |
| 2025/02/21 | 82 | -0.4 | -0.49 | 156 | 1,282.55 | 25 | 16 | 205.27 | 16 | 205.15 | 16 | -0.12 | -48 | 0 | 0 |
| 2025/02/20 | 82.4 | -1.4 | -1.67 | 425 | 3,526.85 | 138 | 32.44 | 1,145.16 | 32.47 | 1,147.85 | 32.55 | +2.69 | +194.93 | 0 | 0 |
| 2025/02/19 | 83.8 | +2.3 | +2.82 | 707 | 5,851.92 | 307 | 43.43 | 2,534.81 | 43.32 | 2,537.52 | 43.36 | +2.71 | +88.27 | 0 | 0 |
| 2025/02/18 | 81.5 | +3.7 | +4.76 | 1,029 | 8,353.8 | 382 | 37.13 | 3,095.65 | 37.06 | 3,110.74 | 37.24 | +15.09 | +395.03 | 2 | 0.19 |
| 2025/02/17 | 77.8 | +1.7 | +2.23 | 314 | 2,441.13 | 105 | 33.48 | 816.92 | 33.46 | 818.55 | 33.53 | +1.63 | +155.24 | 2 | 0.64 |
| 2025/02/14 | 76.1 | +0 | +0 | 573 | 4,460.12 | 284 | 49.58 | 2,212.59 | 49.61 | 2,216.6 | 49.7 | +4.01 | +141.2 | 2 | 0.35 |
| 2025/02/13 | 76.1 | -1.4 | -1.81 | 1,151 | 8,901.14 | 589 | 51.17 | 4,555.42 | 51.18 | 4,549.1 | 51.11 | -6.32 | -107.3 | 0 | 0 |
| 2025/02/12 | 77.5 | +4.8 | +6.6 | 1,384 | 10,449.3 | 442 | 31.93 | 3,322.95 | 31.8 | 3,354.84 | 32.11 | +31.89 | +721.49 | 0 | 0 |
| 2025/02/11 | 72.7 | +1.4 | +1.96 | 441 | 3,156.48 | 141 | 31.98 | 1,002.58 | 31.76 | 1,015.15 | 32.16 | +12.57 | +891.49 | 0 | 0 |
| 2025/02/10 | 71.3 | -1 | -1.38 | 297 | 2,115.44 | 48 | 16.14 | 341.65 | 16.15 | 343.68 | 16.25 | +2.03 | +422.92 | 0 | 0 |
| 2025/02/07 | 72.3 | -1.8 | -2.43 | 380 | 2,752.5 | 74 | 19.48 | 538.96 | 19.58 | 537.08 | 19.51 | -1.88 | -254.05 | 0 | 0 |
| 2025/02/06 | 74.1 | -0.7 | -0.94 | 194 | 1,440.74 | 38 | 19.64 | 283.31 | 19.66 | 283.53 | 19.68 | +0.22 | +57.89 | 0 | 0 |
| 2025/02/05 | 74.8 | +2.5 | +3.46 | 229 | 1,692.94 | 87 | 37.93 | 639.85 | 37.8 | 644.04 | 38.04 | +4.19 | +481.61 | 0 | 0 |
| 2025/02/04 | 72.3 | -2.8 | -3.73 | 327 | 2,390.92 | 87 | 26.57 | 633.22 | 26.48 | 638.67 | 26.71 | +5.45 | +626.44 | 0 | 0 |
| 2025/02/03 | 75.1 | -4.1 | -5.18 | 280 | 2,090.46 | 79 | 28.21 | 589.31 | 28.19 | 589.19 | 28.18 | -0.12 | -15.19 | 0 | 0 |
| 2025/01/22 | 79.2 | +1.3 | +1.67 | 265 | 2,065.12 | 106 | 39.95 | 821.65 | 39.79 | 830.33 | 40.21 | +8.68 | +818.87 | 1 | 0.38 |
| 2025/01/21 | 77.9 | -0.5 | -0.64 | 112 | 875.99 | 20 | 17.78 | 156.17 | 17.83 | 156.3 | 17.84 | +0.13 | +65 | 1 | 0.89 |
| 2025/01/20 | 78.4 | +0.5 | +0.64 | 187 | 1,444.86 | 56 | 29.91 | 429.26 | 29.71 | 434.5 | 30.07 | +5.24 | +935.71 | 0 | 0 |
| 2025/01/17 | 77.9 | -0.1 | -0.13 | 149 | 1,155.48 | 42 | 28.16 | 325.88 | 28.2 | 325.99 | 28.21 | +0.11 | +26.19 | 0 | 0 |
| 2025/01/16 | 78 | +2 | +2.63 | 276 | 2,158.06 | 111 | 40.15 | 865.37 | 40.1 | 866.69 | 40.16 | +1.32 | +118.92 | 0 | 0 |
| 2025/01/15 | 76 | -0.6 | -0.78 | 196 | 1,493.67 | 72 | 36.67 | 546.9 | 36.61 | 548.97 | 36.75 | +2.07 | +287.5 | 2 | 1.02 |
| 2025/01/14 | 76.6 | +0.2 | +0.26 | 431 | 3,312.74 | 215 | 49.87 | 1,651.85 | 49.86 | 1,655.67 | 49.98 | +3.82 | +177.67 | 0 | 0 |
| 2025/01/13 | 76.4 | -4.1 | -5.09 | 706 | 5,419.2 | 186 | 26.35 | 1,427.87 | 26.35 | 1,432.39 | 26.43 | +4.52 | +243.01 | 2 | 0.28 |
| 2025/01/10 | 80.5 | -1.3 | -1.59 | 362 | 2,937.05 | 104 | 28.73 | 844.17 | 28.74 | 845.71 | 28.79 | +1.54 | +148.08 | 0 | 0 |
| 2025/01/09 | 81.8 | -3.5 | -4.1 | 744 | 6,150.23 | 197 | 26.48 | 1,636.82 | 26.61 | 1,634.1 | 26.57 | -2.72 | -138.07 | 4 | 0.54 |
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。
