8341
82.5
TWD+0.70 (0.86%)
2025.04.02收盤
日友－現股當沖
日友最新現股當沖狀況
整理日友最新(2025/04/02) 當沖狀況。整體成交張數為14張，佔整體市場成交張數的14.04%。當日現股當沖之總損益為+3,200元、每張平均損益則為+229元。
開盤價
81.5
收盤價
82.5
當日範圍
81.3 - 82.6
成交張數
100
開盤價(昨)
81.3
收盤價(昨)
81.8
昨日範圍
81.2 - 82.4
成交張數(昨)
155
成交金額
820.47萬
成交金額(昨)
1265.48萬
52週範圍
81.3 - 104
發行股數
1億
市值
107億
現股當沖－歷史逐日資訊
開盤價
81.5
收盤價
82.5
成交張數
100
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(%) | ||||||
| 2025/04/02 | 82.5 | +0.7 | +0.86 | 100 | 817.92 | 14 | 14.04 | 114.45 | 13.99 | 114.77 | 14.03 | +0.32 | +228.57 | 0 | 0 |
| 2025/04/01 | 81.8 | +0.3 | +0.37 | 155 | 1,263.67 | 37 | 23.91 | 302.15 | 23.91 | 301.89 | 23.89 | -0.26 | -70.27 | 0 | 0 |
| 2025/03/31 | 81.5 | -1.6 | -1.93 | 327 | 2,703.31 | 62 | 18.93 | 506.1 | 18.72 | 506.26 | 18.73 | +0.16 | +25.81 | 0 | 0 |
| 2025/03/28 | 83.1 | -1.9 | -2.24 | 243 | 2,024.54 | 33 | 13.61 | 275.51 | 13.61 | 274.73 | 13.57 | -0.78 | -236.36 | 0 | 0 |
| 2025/03/27 | 85 | +0.1 | +0.12 | 42 | 356.94 | 4 | 9.5 | 33.9 | 9.5 | 33.95 | 9.51 | +0.05 | +125 | 0 | 0 |
| 2025/03/26 | 84.9 | +0.5 | +0.59 | 147 | 1,237.91 | 5 | 3.41 | 42.22 | 3.41 | 42.3 | 3.42 | +0.08 | +160 | 0 | 0 |
| 2025/03/25 | 84.4 | -0.1 | -0.12 | 50 | 423.44 | 6 | 11.97 | 50.67 | 11.97 | 50.64 | 11.96 | -0.03 | -50 | 0 | 0 |
| 2025/03/24 | 84.5 | -0.3 | -0.35 | 74 | 622.85 | 10 | 13.6 | 84.86 | 13.62 | 84.86 | 13.62 | +0 | +0 | 0 | 0 |
| 2025/03/21 | 84.8 | -0.3 | -0.35 | 46 | 393.93 | 5 | 10.76 | 42.4 | 10.76 | 42.38 | 10.76 | -0.02 | -40 | 0 | 0 |
| 2025/03/20 | 85.1 | +0.6 | +0.71 | 55 | 469.11 | 7 | 12.7 | 59.59 | 12.7 | 59.67 | 12.72 | +0.08 | +114.29 | 0 | 0 |
| 2025/03/19 | 84.5 | -0.6 | -0.71 | 87 | 742.85 | 7 | 8 | 59.59 | 8.02 | 59.56 | 8.02 | -0.03 | -42.86 | 0 | 0 |
| 2025/03/18 | 85.1 | +0.6 | +0.71 | 114 | 974.68 | 19 | 16.62 | 162.27 | 16.65 | 162.16 | 16.64 | -0.11 | -57.89 | 0 | 0 |
| 2025/03/17 | 84.5 | +0.4 | +0.48 | 132 | 1,111.31 | 15 | 11.4 | 126.76 | 11.41 | 126.79 | 11.41 | +0.03 | +20 | 0 | 0 |
| 2025/03/14 | 84.1 | -0.9 | -1.06 | 186 | 1,569.6 | 25 | 13.45 | 211.27 | 13.46 | 211.86 | 13.5 | +0.59 | +236 | 0 | 0 |
| 2025/03/13 | 85 | -0.6 | -0.7 | 87 | 745.74 | 10 | 11.46 | 85.53 | 11.47 | 85.76 | 11.5 | +0.23 | +230 | 0 | 0 |
| 2025/03/12 | 85.6 | +0.3 | +0.35 | 76 | 655.88 | 16 | 20.93 | 137.25 | 20.93 | 137.36 | 20.94 | +0.11 | +68.75 | 0 | 0 |
| 2025/03/11 | 85.3 | -1.8 | -2.07 | 146 | 1,252.94 | 33 | 22.54 | 282.65 | 22.56 | 282.34 | 22.53 | -0.31 | -93.94 | 0 | 0 |
| 2025/03/10 | 87.1 | +0.3 | +0.35 | 155 | 1,360.77 | 42 | 27.11 | 368.94 | 27.11 | 370.59 | 27.23 | +1.65 | +392.86 | 0 | 0 |
| 2025/03/07 | 86.8 | -1.1 | -1.25 | 96 | 835.04 | 4 | 4.17 | 34.85 | 4.17 | 34.9 | 4.18 | +0.05 | +125 | 0 | 0 |
| 2025/03/06 | 87.9 | +0.2 | +0.23 | 38 | 333.97 | 6 | 15.79 | 52.76 | 15.8 | 52.74 | 15.79 | -0.02 | -33.33 | 0 | 0 |
| 2025/03/05 | 87.7 | +0.5 | +0.57 | 86 | 746.31 | 15 | 17.5 | 130.55 | 17.49 | 130.85 | 17.53 | +0.3 | +200 | 0 | 0 |
| 2025/03/04 | 87.2 | -1.2 | -1.36 | 107 | 928.7 | 18 | 16.88 | 156.6 | 16.86 | 156.89 | 16.89 | +0.29 | +161.11 | 0 | 0 |
| 2025/03/03 | 88.4 | -0.8 | -0.9 | 125 | 1,107.38 | 33 | 26.33 | 291.39 | 26.31 | 291.89 | 26.36 | +0.5 | +151.52 | 0 | 0 |
| 2025/02/27 | 89.2 | +0 | +0 | 52 | 464.93 | 4 | 7.68 | 35.68 | 7.67 | 35.77 | 7.69 | +0.09 | +225 | 0 | 0 |
| 2025/02/26 | 89.2 | +0 | +0 | 220 | 1,966.15 | 20 | 9.11 | 179.07 | 9.11 | 179.31 | 9.12 | +0.24 | +120 | 0 | 0 |
| 2025/02/25 | 89.2 | -0.7 | -0.78 | 80 | 717.46 | 15 | 18.63 | 133.56 | 18.62 | 133.86 | 18.66 | +0.3 | +200 | 0 | 0 |
| 2025/02/24 | 89.9 | +0.6 | +0.67 | 101 | 903.87 | 8 | 7.94 | 71.34 | 7.89 | 71.86 | 7.95 | +0.52 | +650 | 0 | 0 |
| 2025/02/21 | 89.3 | -0.3 | -0.33 | 58 | 522.97 | 10 | 17.13 | 89.57 | 17.13 | 89.45 | 17.1 | -0.12 | -120 | 0 | 0 |
| 2025/02/20 | 89.6 | -0.1 | -0.11 | 65 | 582.54 | 9 | 13.85 | 80.83 | 13.88 | 80.78 | 13.87 | -0.05 | -55.56 | 0 | 0 |
| 2025/02/19 | 89.7 | +0.8 | +0.9 | 64 | 570.36 | 8 | 12.55 | 71.42 | 12.52 | 71.6 | 12.55 | +0.18 | +225 | 0 | 0 |
| 2025/02/18 | 88.9 | -1 | -1.11 | 77 | 683.83 | 12 | 15.68 | 107.02 | 15.65 | 107.31 | 15.69 | +0.29 | +241.67 | 0 | 0 |
| 2025/02/17 | 89.9 | +0.7 | +0.78 | 164 | 1,472.78 | 35 | 21.35 | 314.53 | 21.36 | 314.24 | 21.34 | -0.29 | -82.86 | 0 | 0 |
| 2025/02/14 | 89.2 | +1.3 | +1.48 | 162 | 1,433.59 | 35 | 21.64 | 310.08 | 21.63 | 309.54 | 21.59 | -0.54 | -154.29 | 0 | 0 |
| 2025/02/13 | 87.9 | +2.4 | +2.81 | 204 | 1,783.43 | 18 | 8.81 | 156.24 | 8.76 | 157.13 | 8.81 | +0.89 | +494.44 | 0 | 0 |
| 2025/02/12 | 85.5 | +0.7 | +0.83 | 144 | 1,237.94 | 21 | 14.56 | 180.04 | 14.54 | 180.22 | 14.56 | +0.18 | +85.71 | 0 | 0 |
| 2025/02/11 | 84.8 | -0.2 | -0.24 | 87 | 737.2 | 8 | 9.22 | 67.9 | 9.21 | 68.04 | 9.23 | +0.14 | +175 | 0 | 0 |
| 2025/02/10 | 85 | +1.4 | +1.67 | 149 | 1,255.68 | 45 | 30.27 | 379.66 | 30.24 | 380.39 | 30.29 | +0.73 | +162.22 | 0 | 0 |
| 2025/02/07 | 83.6 | -0.1 | -0.12 | 60 | 501.2 | 15 | 25.1 | 125.97 | 25.13 | 125.65 | 25.07 | -0.32 | -213.33 | 0 | 0 |
| 2025/02/06 | 83.7 | +0.9 | +1.09 | 70 | 589.9 | 11 | 15.63 | 92 | 15.6 | 92.22 | 15.63 | +0.22 | +200 | 0 | 0 |
| 2025/02/05 | 82.8 | +0.2 | +0.24 | 62 | 512.21 | 20 | 32.47 | 166.41 | 32.49 | 166.1 | 32.43 | -0.31 | -155 | 0 | 0 |
| 2025/02/04 | 82.6 | -1 | -1.2 | 66 | 547.99 | 15 | 22.66 | 124.24 | 22.67 | 124.22 | 22.67 | -0.02 | -13.33 | 0 | 0 |
| 2025/02/03 | 83.6 | +0.6 | +0.72 | 97 | 810.15 | 32 | 32.88 | 266.06 | 32.84 | 266.68 | 32.92 | +0.62 | +193.75 | 0 | 0 |
| 2025/01/22 | 83 | +0.7 | +0.85 | 51 | 426.95 | 1 | 1.95 | 8.33 | 1.95 | 8.3 | 1.94 | -0.03 | -300 | 0 | 0 |
| 2025/01/21 | 82.3 | -0.6 | -0.72 | 62 | 510.37 | 6 | 9.69 | 49.43 | 9.69 | 49.53 | 9.7 | +0.1 | +166.67 | 0 | 0 |
| 2025/01/20 | 82.9 | -0.1 | -0.12 | 58 | 482.81 | 6 | 10.3 | 49.69 | 10.29 | 49.71 | 10.3 | +0.02 | +33.33 | 0 | 0 |
| 2025/01/17 | 83 | -0.3 | -0.36 | 28 | 231.86 | 1 | 3.59 | 8.32 | 3.59 | 8.3 | 3.58 | -0.02 | -200 | 0 | 0 |
| 2025/01/16 | 83.3 | +0.8 | +0.97 | 82 | 686.89 | 5 | 6.08 | 41.67 | 6.07 | 41.7 | 6.07 | +0.03 | +60 | 0 | 0 |
| 2025/01/15 | 82.5 | +0.2 | +0.24 | 80 | 659.02 | 16 | 20.02 | 131.94 | 20.02 | 131.92 | 20.02 | -0.02 | -12.5 | 0 | 0 |
| 2025/01/14 | 82.3 | +1 | +1.23 | 88 | 718.38 | 26 | 29.7 | 212.86 | 29.63 | 213.46 | 29.71 | +0.6 | +230.77 | 0 | 0 |
| 2025/01/13 | 81.3 | -1 | -1.22 | 188 | 1,522.07 | 51 | 27.19 | 413.34 | 27.16 | 413.83 | 27.19 | +0.49 | +96.08 | 0 | 0 |
| 2025/01/10 | 82.3 | +0.1 | +0.12 | 104 | 851.52 | 20 | 19.28 | 164.09 | 19.27 | 164.05 | 19.27 | -0.04 | -20 | 0 | 0 |
| 2025/01/09 | 82.2 | -1.5 | -1.79 | 290 | 2,407.9 | 44 | 15.17 | 365.91 | 15.2 | 363.61 | 15.1 | -2.3 | -522.73 | 0 | 0 |
| 2025/01/08 | 83.7 | -1 | -1.18 | 200 | 1,674.59 | 29 | 14.51 | 242.75 | 14.5 | 243.76 | 14.56 | +1.01 | +348.28 | 1 | 0.5 |
| 2025/01/07 | 84.7 | -0.5 | -0.59 | 127 | 1,081.32 | 15 | 11.79 | 127.84 | 11.82 | 127.41 | 11.78 | -0.43 | -286.67 | 0 | 0 |
| 2025/01/06 | 85.2 | +0.1 | +0.12 | 178 | 1,513 | 27 | 15.17 | 229.31 | 15.16 | 229.94 | 15.2 | +0.63 | +233.33 | 0 | 0 |
| 2025/01/03 | 85.1 | -0.8 | -0.93 | 202 | 1,726.06 | 33 | 16.37 | 283.34 | 16.42 | 282.71 | 16.38 | -0.63 | -190.91 | 0 | 0 |
| 2025/01/02 | 85.9 | +0.1 | +0.12 | 102 | 876.02 | 14 | 13.73 | 120.16 | 13.72 | 120.5 | 13.76 | +0.34 | +242.86 | 0 | 0 |
| 2024/12/31 | 85.8 | -0.2 | -0.23 | 118 | 1,016.48 | 13 | 11.01 | 112.02 | 11.02 | 111.83 | 11 | -0.19 | -146.15 | 0 | 0 |
| 2024/12/30 | 86 | -1.9 | -2.16 | 276 | 2,382.47 | 58 | 21.04 | 501.71 | 21.06 | 501.32 | 21.04 | -0.39 | -67.24 | 0 | 0 |
| 2024/12/27 | 87.9 | -0.1 | -0.11 | 70 | 615.61 | 8 | 11.42 | 70.23 | 11.41 | 70.36 | 11.43 | +0.13 | +162.5 | 0 | 0 |
| 2024/12/26 | 88 | +0.6 | +0.69 | 101 | 888.91 | 16 | 15.82 | 140.44 | 15.8 | 140.67 | 15.83 | +0.23 | +143.75 | 0 | 0 |
| 2024/12/25 | 87.4 | +0.1 | +0.11 | 68 | 592.05 | 6 | 8.85 | 52.4 | 8.85 | 52.43 | 8.86 | +0.03 | +50 | 0 | 0 |
| 2024/12/24 | 87.3 | +0.3 | +0.34 | 44 | 388.47 | 8 | 18.07 | 70.09 | 18.04 | 70.14 | 18.06 | +0.05 | +62.5 | 0 | 0 |
| 2024/12/23 | 87 | -0.4 | -0.46 | 205 | 1,790.13 | 46 | 22.46 | 401.93 | 22.45 | 402.36 | 22.48 | +0.43 | +93.48 | 0 | 0 |
| 2024/12/20 | 87.4 | +0.2 | +0.23 | 117 | 1,023.55 | 24 | 20.51 | 209.87 | 20.5 | 210.11 | 20.53 | +0.24 | +100 | 0 | 0 |
| 2024/12/19 | 87.2 | -2.7 | -3 | 452 | 3,965.03 | 58 | 12.82 | 510.04 | 12.86 | 509.49 | 12.85 | -0.55 | -94.83 | 0 | 0 |
| 2024/12/18 | 89.9 | +1 | +1.12 | 102 | 914.94 | 29 | 28.33 | 258.88 | 28.29 | 258.99 | 28.31 | +0.11 | +37.93 | 0 | 0 |
| 2024/12/17 | 88.9 | +0 | +0 | 131 | 1,164.49 | 36 | 27.52 | 320.43 | 27.52 | 320.27 | 27.5 | -0.16 | -44.44 | 0 | 0 |
| 2024/12/16 | 88.9 | -1.9 | -2.09 | 241 | 2,155.64 | 53 | 22 | 475.09 | 22.04 | 476.37 | 22.1 | +1.28 | +241.51 | 0 | 0 |
| 2024/12/13 | 90.8 | -0.4 | -0.44 | 148 | 1,340.38 | 21 | 14.22 | 190.58 | 14.22 | 190.98 | 14.25 | +0.4 | +190.48 | 0 | 0 |
| 2024/12/12 | 91.2 | +0.5 | +0.55 | 92 | 843.13 | 21 | 22.76 | 191.68 | 22.73 | 192.24 | 22.8 | +0.56 | +266.67 | 0 | 0 |
| 2024/12/11 | 90.7 | -0.4 | -0.44 | 113 | 1,033.01 | 35 | 30.85 | 318.76 | 30.86 | 318.69 | 30.85 | -0.07 | -20 | 0 | 0 |
| 2024/12/10 | 91.1 | +0.4 | +0.44 | 155 | 1,418.61 | 45 | 29.11 | 412.93 | 29.11 | 412.19 | 29.06 | -0.74 | -164.44 | 0 | 0 |
| 2024/12/09 | 90.7 | +0.2 | +0.22 | 98 | 896.77 | 24 | 24.44 | 218.83 | 24.4 | 219.11 | 24.43 | +0.28 | +116.67 | 0 | 0 |
| 2024/12/06 | 90.5 | -0.4 | -0.44 | 176 | 1,589.16 | 32 | 18.23 | 289.48 | 18.22 | 289.75 | 18.23 | +0.27 | +84.38 | 0 | 0 |
| 2024/12/05 | 90.9 | -0.5 | -0.55 | 108 | 975.69 | 14 | 13.02 | 126.95 | 13.01 | 127.26 | 13.04 | +0.31 | +221.43 | 0 | 0 |
| 2024/12/04 | 91.4 | +0.8 | +0.88 | 80 | 725.17 | 18 | 22.63 | 163.97 | 22.61 | 164.16 | 22.64 | +0.19 | +105.56 | 0 | 0 |
| 2024/12/03 | 90.6 | +0.8 | +0.89 | 196 | 1,774.15 | 75 | 38.23 | 677.61 | 38.19 | 679.31 | 38.29 | +1.7 | +226.67 | 0 | 0 |
| 2024/12/02 | 89.8 | -0.3 | -0.33 | 142 | 1,278.2 | 14 | 9.87 | 126.19 | 9.87 | 126.11 | 9.87 | -0.08 | -57.14 | 0 | 0 |
| 2024/11/29 | 90.1 | -1.2 | -1.31 | 206 | 1,856.07 | 14 | 6.81 | 126.95 | 6.84 | 127.26 | 6.86 | +0.31 | +221.43 | 0 | 0 |
| 2024/11/28 | 91.3 | -0.5 | -0.54 | 109 | 991.59 | 28 | 25.79 | 256.01 | 25.82 | 255.8 | 25.8 | -0.21 | -75 | 0 | 0 |
| 2024/11/27 | 91.8 | -2.1 | -2.24 | 200 | 1,850.44 | 62 | 31.01 | 574.9 | 31.07 | 575.15 | 31.08 | +0.25 | +40.32 | 0 | 0 |
| 2024/11/26 | 93.9 | +2.5 | +2.74 | 342 | 3,230.11 | 112 | 32.72 | 1,049.32 | 32.49 | 1,059.54 | 32.8 | +10.22 | +912.5 | 0 | 0 |
| 2024/11/25 | 91.4 | +1 | +1.11 | 2,133 | 19,506.93 | 24 | 1.13 | 219.58 | 1.13 | 220.16 | 1.13 | +0.58 | +241.67 | 0 | 0 |
| 2024/11/22 | 90.4 | +0 | +0 | 205 | 1,868.47 | 37 | 18.05 | 337.35 | 18.05 | 337.53 | 18.06 | +0.18 | +48.65 | 0 | 0 |
| 2024/11/21 | 90.4 | +0.9 | +1.01 | 170 | 1,524.82 | 60 | 35.26 | 537.52 | 35.25 | 538.27 | 35.3 | +0.75 | +125 | 0 | 0 |
| 2024/11/20 | 89.5 | -2 | -2.19 | 393 | 3,529.26 | 52 | 13.24 | 467.62 | 13.25 | 467.8 | 13.25 | +0.18 | +34.62 | 0 | 0 |
| 2024/11/19 | 91.5 | +1 | +1.1 | 218 | 1,981.95 | 56 | 25.68 | 507.72 | 25.62 | 508.56 | 25.66 | +0.84 | +150 | 0 | 0 |
| 2024/11/18 | 90.5 | -0.6 | -0.66 | 336 | 3,039.85 | 59 | 17.54 | 532.92 | 17.53 | 534.46 | 17.58 | +1.54 | +261.02 | 0 | 0 |
| 2024/11/15 | 91.1 | -1.9 | -2.04 | 352 | 3,239.28 | 58 | 16.49 | 533.89 | 16.48 | 536.66 | 16.57 | +2.77 | +477.59 | 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。
