6877
80.7
TWD+0.10 (0.12%)
2025.07.17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(2025/07/16) 當沖狀況。整體成交張數為92張，佔整體市場成交張數的30.16%。當日現股當沖之總損益為+2.48萬元、每張平均損益則為+270元。
開盤價
81.1
收盤價
80.7
當日範圍
80.6 - 81.6
成交張數
154
開盤價(昨)
80.2
收盤價(昨)
80.6
昨日範圍
80.2 - 83.2
成交張數(昨)
305
成交金額
1244.96萬
成交金額(昨)
2493.70萬
52週範圍
53.3 - 112.5
發行股數
4270萬
市值
34億
現股當沖－歷史逐日資訊
開盤價
81.1
收盤價
80.7
成交張數
154
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(%) | ||||||
| 2025/07/24 | 81 | +0.1 | +0.12 | 115 | 936.63 | 35 | 30.43 | 284.41 | 30.37 | 284.85 | 30.41 | +0.44 | +125.71 | 0 | 0 |
| 2025/07/23 | 80.9 | +2.3 | +2.93 | 379 | 3,064.2 | 78 | 20.58 | 627.89 | 20.49 | 630.35 | 20.57 | +2.46 | +315.38 | 0 | 0 |
| 2025/07/22 | 78.6 | -1.7 | -2.12 | 483 | 3,844.28 | 102 | 21.12 | 819.55 | 21.32 | 820.79 | 21.35 | +1.24 | +121.57 | 0 | 0 |
| 2025/07/21 | 80.3 | -0.4 | -0.5 | 78 | 629.21 | 7 | 8.97 | 56.4 | 8.96 | 56.47 | 8.97 | +0.07 | +100 | 0 | 0 |
| 2025/07/18 | 80.7 | +0 | +0 | 210 | 1,707.33 | 70 | 33.33 | 570.82 | 33.43 | 567.81 | 33.26 | -3.01 | -430 | 0 | 0 |
| 2025/07/17 | 80.7 | +0.1 | +0.12 | 154 | 1,244.96 | 67 | 43.51 | 541.61 | 43.5 | 541.73 | 43.51 | +0.12 | +17.91 | 0 | 0 |
| 2025/07/16 | 80.6 | +0.5 | +0.62 | 305 | 2,493.7 | 92 | 30.16 | 750.53 | 30.1 | 753.01 | 30.2 | +2.48 | +269.57 | 0 | 0 |
| 2025/07/15 | 80.1 | +0.7 | +0.88 | 73 | 583.72 | 12 | 16.44 | 95.98 | 16.44 | 95.9 | 16.43 | -0.08 | -66.67 | 0 | 0 |
| 2025/07/14 | 79.4 | -2 | -2.46 | 229 | 1,823.06 | 51 | 22.27 | 406.23 | 22.28 | 405.89 | 22.26 | -0.34 | -66.67 | 0 | 0 |
| 2025/07/11 | 81.4 | -0.9 | -1.09 | 162 | 1,322.48 | 25 | 15.43 | 204.63 | 15.47 | 203.8 | 15.41 | -0.83 | -332 | 0 | 0 |
| 2025/07/10 | 82.3 | +0.5 | +0.61 | 156 | 1,280.22 | 43 | 27.56 | 353.2 | 27.59 | 352.67 | 27.55 | -0.53 | -123.26 | 0 | 0 |
| 2025/07/09 | 81.8 | +0 | +0 | 363 | 2,999.3 | 163 | 44.9 | 1,343.66 | 44.8 | 1,347.53 | 44.93 | +3.87 | +237.42 | 0 | 0 |
| 2025/07/08 | 81.8 | +0.6 | +0.74 | 313 | 2,511.65 | 120 | 38.34 | 961.49 | 38.28 | 964.64 | 38.41 | +3.15 | +262.5 | 0 | 0 |
| 2025/07/07 | 81.2 | -2.8 | -3.33 | 508 | 4,155.39 | 138 | 27.17 | 1,129.2 | 27.17 | 1,132.13 | 27.24 | +2.93 | +212.32 | 0 | 0 |
| 2025/07/04 | 84 | -2.4 | -2.78 | 445 | 3,816.94 | 162 | 36.4 | 1,400.2 | 36.68 | 1,394.28 | 36.53 | -5.92 | -365.43 | 1 | 0.22 |
| 2025/07/03 | 86.4 | +0.7 | +0.82 | 729 | 6,386.05 | 417 | 57.2 | 3,646.78 | 57.11 | 3,653.13 | 57.2 | +6.35 | +152.28 | 1 | 0.14 |
| 2025/07/02 | 85.7 | -0.3 | -0.35 | 166 | 1,427.27 | 55 | 33.13 | 473.09 | 33.15 | 472.75 | 33.12 | -0.34 | -61.82 | 0 | 0 |
| 2025/07/01 | 86 | +1.2 | +1.42 | 345 | 2,971.17 | 120 | 34.78 | 1,031.17 | 34.71 | 1,034.14 | 34.81 | +2.97 | +247.5 | 1 | 0.29 |
| 2025/06/30 | 84.8 | -0.4 | -0.47 | 305 | 2,570.83 | 87 | 28.52 | 733.17 | 28.52 | 736.06 | 28.63 | +2.89 | +332.18 | 0 | 0 |
| 2025/06/27 | 85.2 | -0.4 | -0.47 | 590 | 5,045.04 | 240 | 40.68 | 2,057.78 | 40.79 | 2,056.3 | 40.76 | -1.48 | -61.67 | 1 | 0.17 |
| 2025/06/26 | 85.6 | -2.1 | -2.39 | 495 | 4,304.41 | 178 | 35.96 | 1,550.97 | 36.03 | 1,548.52 | 35.98 | -2.45 | -137.64 | 0 | 0 |
| 2025/06/25 | 87.7 | -1 | -1.13 | 613 | 5,419.94 | 269 | 43.88 | 2,384.88 | 44 | 2,376.76 | 43.85 | -8.12 | -301.86 | 7 | 1.14 |
| 2025/06/24 | 88.7 | +3.4 | +3.99 | 847 | 7,454.79 | 433 | 51.12 | 3,806.48 | 51.06 | 3,811.19 | 51.12 | +4.71 | +108.78 | 3 | 0.35 |
| 2025/06/23 | 85.3 | +1.2 | +1.43 | 417 | 3,515.52 | 191 | 45.8 | 1,608.17 | 45.74 | 1,613.48 | 45.9 | +5.31 | +278.01 | 1 | 0.24 |
| 2025/06/20 | 84.1 | -0.9 | -1.06 | 633 | 5,373.66 | 345 | 54.5 | 2,923.49 | 54.4 | 2,937.95 | 54.67 | +14.46 | +419.13 | 2 | 0.32 |
| 2025/06/19 | 85 | -1.5 | -1.73 | 460 | 3,920.77 | 140 | 30.43 | 1,194.2 | 30.46 | 1,194.51 | 30.47 | +0.31 | +22.14 | 0 | 0 |
| 2025/06/18 | 86.5 | -1.6 | -1.82 | 685 | 6,012.5 | 230 | 33.58 | 2,024.74 | 33.68 | 2,014.14 | 33.5 | -10.6 | -460.87 | 2 | 0.29 |
| 2025/06/17 | 88.1 | +3.4 | +4.01 | 2,852 | 25,831.86 | 1,569 | 55.01 | 14,203.75 | 54.99 | 14,186.31 | 54.92 | -17.44 | -111.15 | 11 | 0.39 |
| 2025/06/16 | 84.7 | -0.8 | -0.94 | 342 | 2,886.02 | 122 | 35.67 | 1,029.73 | 35.68 | 1,031.41 | 35.74 | +1.68 | +137.7 | 1 | 0.29 |
| 2025/06/13 | 85.5 | -0.9 | -1.04 | 1,214 | 10,495.44 | 619 | 50.99 | 5,357.42 | 51.05 | 5,355.02 | 51.02 | -2.4 | -38.77 | 0 | 0 |
| 2025/06/12 | 86.4 | +3.2 | +3.85 | 2,892 | 25,313.37 | 1,747 | 60.41 | 15,289.05 | 60.4 | 15,308.91 | 60.48 | +19.86 | +113.68 | 3 | 0.1 |
| 2025/06/11 | 83.2 | +5.6 | +7.22 | 1,610 | 13,251.67 | 649 | 40.31 | 5,305.89 | 40.04 | 5,368.22 | 40.51 | +62.33 | +960.4 | 0 | 0 |
| 2025/06/10 | 77.6 | -0.1 | -0.13 | 328 | 2,561.13 | 112 | 34.15 | 876.99 | 34.24 | 874.44 | 34.14 | -2.55 | -227.68 | 0 | 0 |
| 2025/06/09 | 77.7 | -0.1 | -0.13 | 214 | 1,668.69 | 58 | 27.1 | 452.09 | 27.09 | 453.35 | 27.17 | +1.26 | +217.24 | 0 | 0 |
| 2025/06/06 | 77.8 | -0.8 | -1.02 | 870 | 6,927.4 | 393 | 45.17 | 3,145.57 | 45.41 | 3,131.33 | 45.2 | -14.24 | -362.34 | 0 | 0 |
| 2025/06/05 | 78.6 | -0.9 | -1.13 | 212 | 1,684.51 | 62 | 29.25 | 494.76 | 29.37 | 492.75 | 29.25 | -2.01 | -324.19 | 0 | 0 |
| 2025/06/04 | 79.5 | -0.6 | -0.75 | 484 | 3,904.94 | 208 | 42.98 | 1,678.3 | 42.98 | 1,677.63 | 42.96 | -0.67 | -32.21 | 0 | 0 |
| 2025/06/03 | 80.1 | +1.1 | +1.39 | 400 | 3,184.51 | 163 | 40.75 | 1,295.77 | 40.69 | 1,295.53 | 40.68 | -0.24 | -14.72 | 0 | 0 |
| 2025/06/02 | 79 | +1.3 | +1.67 | 246 | 1,916.97 | 71 | 28.86 | 552.93 | 28.84 | 552.09 | 28.8 | -0.84 | -118.31 | 0 | 0 |
| 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 |
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。
