8341
84
TWD+0.10 (0.12%)
2025.10.29收盤
日友－現股當沖
日友最新現股當沖狀況
整理日友最新(2025/10/29) 當沖狀況。整體成交張數為42張，佔整體市場成交張數的21.99%。當日現股當沖之總損益為+1.41萬元、每張平均損益則為+336元。
開盤價
84.5
收盤價
84
當日範圍
83 - 84.9
成交張數
191
開盤價(昨)
85.2
收盤價(昨)
83.9
昨日範圍
83.9 - 85.2
成交張數(昨)
230
成交金額
1597.69萬
成交金額(昨)
1937.54萬
52週範圍
69.2 - 99.9
發行股數
1億
市值
109億
現股當沖－歷史逐日資訊
開盤價
84.5
收盤價
84
成交張數
191
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(%) | ||||||
| 2025/10/30 | 83 | -1 | -1.19 | 192 | 1,601.04 | 29 | 15.12 | 242.11 | 15.12 | 243.17 | 15.19 | +1.06 | +365.52 | 0 | 0 |
| 2025/10/29 | 84 | +0.1 | +0.12 | 191 | 1,597.69 | 42 | 21.99 | 350.79 | 21.96 | 352.2 | 22.04 | +1.41 | +335.71 | 0 | 0 |
| 2025/10/28 | 83.9 | -1.3 | -1.53 | 230 | 1,934.4 | 36 | 15.68 | 303.73 | 15.7 | 304.18 | 15.72 | +0.45 | +125 | 0 | 0 |
| 2025/10/27 | 85.2 | -0.2 | -0.23 | 337 | 2,871.52 | 78 | 23.15 | 663.94 | 23.12 | 665.66 | 23.18 | +1.72 | +220.51 | 0 | 0 |
| 2025/10/23 | 85.4 | -0.3 | -0.35 | 264 | 2,253.14 | 46 | 17.42 | 392.16 | 17.41 | 392.7 | 17.43 | +0.54 | +117.39 | 0 | 0 |
| 2025/10/22 | 85.7 | +1.7 | +2.02 | 794 | 6,759.94 | 213 | 26.82 | 1,811.09 | 26.79 | 1,812.53 | 26.81 | +1.44 | +67.61 | 0 | 0 |
| 2025/10/21 | 84 | +4.5 | +5.66 | 918 | 7,582.43 | 210 | 22.89 | 1,721.57 | 22.7 | 1,741.19 | 22.96 | +19.62 | +934.29 | 0 | 0 |
| 2025/10/20 | 79.5 | -0.7 | -0.87 | 239 | 1,905.12 | 43 | 18.02 | 343.08 | 18.01 | 345.14 | 18.12 | +2.06 | +479.07 | 0 | 0 |
| 2025/10/17 | 80.2 | -1.1 | -1.35 | 192 | 1,544.77 | 30 | 15.64 | 241.66 | 15.64 | 242.09 | 15.67 | +0.43 | +143.33 | 0 | 0 |
| 2025/10/16 | 81.3 | +5 | +6.55 | 808 | 6,479.84 | 124 | 15.35 | 985.81 | 15.21 | 1,002.06 | 15.46 | +16.25 | +1,310.48 | 5 | 0.62 |
| 2025/10/15 | 76.3 | +0.5 | +0.66 | 1,222 | 9,324.03 | 22 | 1.8 | 167.98 | 1.8 | 168.35 | 1.81 | +0.37 | +168.18 | 0 | 0 |
| 2025/10/14 | 75.8 | -0.5 | -0.66 | 326 | 2,479.53 | 51 | 15.66 | 388.62 | 15.67 | 388.22 | 15.66 | -0.4 | -78.43 | 0 | 0 |
| 2025/10/13 | 76.3 | -0.4 | -0.52 | 300 | 2,271.22 | 78 | 25.96 | 590.6 | 26 | 589.3 | 25.95 | -1.3 | -166.67 | 0 | 0 |
| 2025/10/09 | 76.7 | -0.5 | -0.65 | 418 | 3,223.06 | 44 | 10.53 | 339.76 | 10.54 | 340.43 | 10.56 | +0.67 | +152.27 | 0 | 0 |
| 2025/10/08 | 77.2 | -0.9 | -1.15 | 385 | 2,976.13 | 68 | 17.67 | 525.98 | 17.67 | 527.71 | 17.73 | +1.73 | +254.41 | 0 | 0 |
| 2025/10/07 | 78.1 | -0.2 | -0.26 | 162 | 1,265.41 | 29 | 17.95 | 227.23 | 17.96 | 227.27 | 17.96 | +0.04 | +13.79 | 0 | 0 |
| 2025/10/03 | 78.3 | -0.2 | -0.25 | 89 | 701.44 | 16 | 17.89 | 125.58 | 17.9 | 125.78 | 17.93 | +0.2 | +125 | 0 | 0 |
| 2025/10/02 | 78.5 | +0.4 | +0.51 | 157 | 1,235.43 | 32 | 20.4 | 251.64 | 20.37 | 252.66 | 20.45 | +1.02 | +318.75 | 2 | 1.28 |
| 2025/10/01 | 78.1 | -0.2 | -0.26 | 69 | 541.84 | 6 | 8.68 | 46.99 | 8.67 | 47.01 | 8.68 | +0.02 | +33.33 | 0 | 0 |
| 2025/09/30 | 78.3 | +0.8 | +1.03 | 85 | 667.24 | 23 | 26.91 | 179.68 | 26.93 | 179.85 | 26.95 | +0.17 | +73.91 | 0 | 0 |
| 2025/09/26 | 77.5 | -0.7 | -0.9 | 137 | 1,060.79 | 13 | 9.49 | 100.53 | 9.48 | 100.85 | 9.51 | +0.32 | +246.15 | 0 | 0 |
| 2025/09/25 | 78.2 | +0.1 | +0.13 | 140 | 1,098.82 | 12 | 8.57 | 94.16 | 8.57 | 94.02 | 8.56 | -0.14 | -116.67 | 0 | 0 |
| 2025/09/24 | 78.1 | +0.6 | +0.77 | 86 | 670.86 | 12 | 13.96 | 93.71 | 13.97 | 93.78 | 13.98 | +0.07 | +58.33 | 0 | 0 |
| 2025/09/23 | 77.5 | -0.7 | -0.9 | 231 | 1,796.56 | 52 | 22.51 | 404.71 | 22.53 | 405.69 | 22.58 | +0.98 | +188.46 | 0 | 0 |
| 2025/09/22 | 78.2 | -1.2 | -1.51 | 127 | 999.19 | 3 | 2.36 | 23.52 | 2.35 | 23.53 | 2.35 | +0.01 | +33.33 | 0 | 0 |
| 2025/09/19 | 79.4 | -1 | -1.24 | 163 | 1,302.6 | 11 | 6.73 | 87.92 | 6.75 | 88.03 | 6.76 | +0.11 | +100 | 0 | 0 |
| 2025/09/18 | 80.4 | +1.4 | +1.77 | 414 | 3,306.98 | 109 | 26.31 | 869.84 | 26.3 | 867.4 | 26.23 | -2.44 | -223.85 | 0 | 0 |
| 2025/09/17 | 79 | +0.2 | +0.25 | 67 | 533.69 | 4 | 5.93 | 31.6 | 5.92 | 31.65 | 5.93 | +0.05 | +125 | 0 | 0 |
| 2025/09/16 | 78.8 | +0.3 | +0.38 | 108 | 851.81 | 17 | 15.74 | 134.25 | 15.76 | 134.28 | 15.76 | +0.03 | +17.65 | 0 | 0 |
| 2025/09/15 | 78.5 | -1.1 | -1.38 | 149 | 1,175.06 | 11 | 7.4 | 86.76 | 7.38 | 87.1 | 7.41 | +0.34 | +309.09 | 0 | 0 |
| 2025/09/12 | 79.6 | -0.1 | -0.13 | 161 | 1,284.86 | 17 | 10.53 | 135.1 | 10.51 | 135.96 | 10.58 | +0.86 | +505.88 | 0 | 0 |
| 2025/09/11 | 79.7 | +0.5 | +0.63 | 206 | 1,623.3 | 32 | 15.56 | 252.4 | 15.55 | 253.3 | 15.6 | +0.9 | +281.25 | 0 | 0 |
| 2025/09/10 | 79.2 | -0.1 | -0.13 | 251 | 1,978.88 | 50 | 19.94 | 394.67 | 19.94 | 395.76 | 20 | +1.09 | +218 | 0 | 0 |
| 2025/09/09 | 79.3 | +4.6 | +6.16 | 814 | 6,479.25 | 224 | 27.51 | 1,777.69 | 27.44 | 1,784.76 | 27.55 | +7.07 | +315.62 | 0 | 0 |
| 2025/09/08 | 74.7 | +0.5 | +0.67 | 81 | 602.56 | 10 | 12.42 | 74.6 | 12.38 | 74.89 | 12.43 | +0.29 | +290 | 0 | 0 |
| 2025/09/05 | 74.2 | -0.3 | -0.4 | 59 | 437.42 | 2 | 3.39 | 14.82 | 3.39 | 14.82 | 3.39 | +0 | +0 | 0 | 0 |
| 2025/09/04 | 74.5 | +0.9 | +1.22 | 60 | 446.17 | 2 | 3.34 | 14.89 | 3.34 | 14.9 | 3.34 | +0.01 | +50 | 0 | 0 |
| 2025/09/03 | 73.6 | +0.3 | +0.41 | 30 | 224.13 | 1 | 3.29 | 7.39 | 3.3 | 7.39 | 3.3 | +0 | +0 | 0 | 0 |
| 2025/09/02 | 73.3 | -0.2 | -0.27 | 73 | 539.86 | 5 | 6.81 | 36.93 | 6.84 | 36.72 | 6.8 | -0.21 | -420 | 0 | 0 |
| 2025/09/01 | 73.5 | -1 | -1.34 | 103 | 762.2 | 16 | 15.51 | 118.13 | 15.5 | 118.48 | 15.54 | +0.35 | +218.75 | 0 | 0 |
| 2025/08/29 | 74.5 | +0.1 | +0.13 | 70 | 518.93 | 5 | 7.18 | 37.18 | 7.16 | 37.27 | 7.18 | +0.09 | +180 | 0 | 0 |
| 2025/08/28 | 74.4 | +0.1 | +0.13 | 95 | 708.23 | 4 | 4.21 | 29.85 | 4.21 | 29.89 | 4.22 | +0.04 | +100 | 0 | 0 |
| 2025/08/27 | 74.3 | +0.1 | +0.13 | 64 | 473.4 | 7 | 11 | 51.96 | 10.98 | 52.09 | 11 | +0.13 | +185.71 | 0 | 0 |
| 2025/08/26 | 74.2 | -0.2 | -0.27 | 52 | 384.42 | 6 | 11.58 | 44.51 | 11.58 | 44.5 | 11.58 | -0.01 | -16.67 | 0 | 0 |
| 2025/08/25 | 74.4 | -0.1 | -0.13 | 46 | 343.49 | 3 | 6.5 | 22.23 | 6.47 | 22.32 | 6.5 | +0.09 | +300 | 0 | 0 |
| 2025/08/22 | 74.5 | -0.1 | -0.13 | 74 | 549.78 | 9 | 12.22 | 67.03 | 12.19 | 67.13 | 12.21 | +0.1 | +111.11 | 0 | 0 |
| 2025/08/21 | 74.6 | +0.9 | +1.22 | 75 | 560.39 | 10 | 13.26 | 74.35 | 13.27 | 74.72 | 13.33 | +0.37 | +370 | 0 | 0 |
| 2025/08/20 | 73.7 | -0.7 | -0.94 | 101 | 748.36 | 10 | 9.88 | 73.81 | 9.86 | 74.11 | 9.9 | +0.3 | +300 | 0 | 0 |
| 2025/08/19 | 74.4 | -0.5 | -0.67 | 60 | 447.38 | 13 | 21.63 | 96.8 | 21.64 | 96.67 | 21.61 | -0.13 | -100 | 0 | 0 |
| 2025/08/18 | 74.9 | +0.1 | +0.13 | 79 | 592.43 | 13 | 16.43 | 97.2 | 16.41 | 97.5 | 16.46 | +0.3 | +230.77 | 0 | 0 |
| 2025/08/15 | 74.8 | -0.3 | -0.4 | 115 | 863.72 | 4 | 3.47 | 29.9 | 3.46 | 29.95 | 3.47 | +0.05 | +125 | 0 | 0 |
| 2025/08/14 | 75.1 | -0.3 | -0.4 | 91 | 687.76 | 3 | 3.28 | 22.62 | 3.29 | 22.59 | 3.28 | -0.03 | -100 | 0 | 0 |
| 2025/08/13 | 75.4 | +0.4 | +0.53 | 102 | 768.92 | 12 | 11.74 | 90.28 | 11.74 | 90.28 | 11.74 | +0 | +0 | 0 | 0 |
| 2025/08/12 | 75 | -0.3 | -0.4 | 68 | 512.56 | 9 | 13.18 | 67.53 | 13.17 | 67.6 | 13.19 | +0.07 | +77.78 | 0 | 0 |
| 2025/08/11 | 75.3 | +0 | +0 | 97 | 728.84 | 11 | 11.32 | 82.49 | 11.32 | 82.72 | 11.35 | +0.23 | +209.09 | 0 | 0 |
| 2025/08/08 | 75.3 | -0.9 | -1.18 | 120 | 907.11 | 21 | 17.49 | 158.84 | 17.51 | 158.59 | 17.48 | -0.25 | -119.05 | 0 | 0 |
| 2025/08/07 | 76.2 | -0.3 | -0.39 | 101 | 765.94 | 6 | 5.97 | 45.65 | 5.96 | 45.95 | 6 | +0.3 | +500 | 0 | 0 |
| 2025/08/06 | 76.5 | +0 | +0 | 71 | 539.64 | 3 | 4.24 | 22.95 | 4.25 | 22.92 | 4.25 | -0.03 | -100 | 0 | 0 |
| 2025/08/05 | 76.5 | +0.3 | +0.39 | 139 | 1,066.57 | 8 | 5.74 | 61.12 | 5.73 | 61.14 | 5.73 | +0.02 | +25 | 0 | 0 |
| 2025/08/04 | 76.2 | +0.4 | +0.53 | 138 | 1,044.15 | 18 | 13.04 | 135.53 | 12.98 | 135.75 | 13 | +0.22 | +122.22 | 0 | 0 |
| 2025/08/01 | 75.8 | +0.6 | +0.8 | 132 | 993.41 | 21 | 15.93 | 157.98 | 15.9 | 157.94 | 15.9 | -0.04 | -19.05 | 0 | 0 |
| 2025/07/31 | 75.2 | -0.5 | -0.66 | 86 | 648.71 | 6 | 6.95 | 45.04 | 6.94 | 45.46 | 7.01 | +0.42 | +700 | 0 | 0 |
| 2025/07/30 | 75.7 | +1.6 | +2.16 | 197 | 1,479.73 | 36 | 18.29 | 269.14 | 18.19 | 270.8 | 18.3 | +1.66 | +461.11 | 0 | 0 |
| 2025/07/29 | 74.1 | +0.6 | +0.82 | 103 | 758.4 | 19 | 18.52 | 140.29 | 18.5 | 140.65 | 18.55 | +0.36 | +189.47 | 0 | 0 |
| 2025/07/28 | 73.5 | +0 | +0 | 47 | 345.21 | 4 | 8.5 | 29.32 | 8.49 | 29.35 | 8.5 | +0.03 | +75 | 0 | 0 |
| 2025/07/25 | 73.5 | -0.1 | -0.14 | 101 | 740.34 | 12 | 11.91 | 88.11 | 11.9 | 88.15 | 11.91 | +0.04 | +33.33 | 0 | 0 |
| 2025/07/24 | 73.6 | +0.5 | +0.68 | 144 | 1,056.83 | 25 | 17.35 | 183.08 | 17.32 | 183.14 | 17.33 | +0.06 | +24 | 0 | 0 |
| 2025/07/23 | 73.1 | +1.7 | +2.38 | 240 | 1,729.5 | 14 | 5.83 | 100.58 | 5.82 | 101.74 | 5.88 | +1.16 | +828.57 | 0 | 0 |
| 2025/07/22 | 71.4 | -0.4 | -0.56 | 103 | 739.43 | 5 | 4.83 | 35.79 | 4.84 | 35.78 | 4.84 | -0.01 | -20 | 0 | 0 |
| 2025/07/21 | 71.8 | +0.4 | +0.56 | 92 | 661.1 | 4 | 4.35 | 28.69 | 4.34 | 28.69 | 4.34 | +0 | +0 | 0 | 0 |
| 2025/07/18 | 71.4 | +0.1 | +0.14 | 84 | 596.88 | 5 | 5.98 | 35.67 | 5.98 | 35.73 | 5.99 | +0.06 | +120 | 0 | 0 |
| 2025/07/17 | 71.3 | +0.5 | +0.71 | 91 | 649.61 | 2 | 2.19 | 14.2 | 2.19 | 14.26 | 2.2 | +0.06 | +300 | 0 | 0 |
| 2025/07/16 | 70.8 | +0.2 | +0.28 | 114 | 804.19 | 21 | 18.5 | 148.57 | 18.47 | 148.72 | 18.49 | +0.15 | +71.43 | 0 | 0 |
| 2025/07/15 | 70.6 | -0.2 | -0.28 | 83 | 586.98 | 9 | 10.83 | 63.68 | 10.85 | 63.54 | 10.82 | -0.14 | -155.56 | 0 | 0 |
| 2025/07/14 | 70.8 | -0.1 | -0.14 | 112 | 793.8 | 20 | 17.82 | 141.4 | 17.81 | 141.41 | 17.81 | +0.01 | +5 | 0 | 0 |
| 2025/07/11 | 70.9 | +0.5 | +0.71 | 131 | 899.44 | 2 | 1.53 | 14.1 | 1.57 | 14.19 | 1.58 | +0.09 | +450 | 0 | 0 |
| 2025/07/10 | 70.4 | -0.6 | -0.85 | 122 | 859.05 | 5 | 4.11 | 35.28 | 4.11 | 35.39 | 4.12 | +0.11 | +220 | 0 | 0 |
| 2025/07/09 | 71 | -0.5 | -0.7 | 76 | 543.28 | 5 | 6.55 | 35.56 | 6.55 | 35.63 | 6.56 | +0.07 | +140 | 0 | 0 |
| 2025/07/08 | 71.5 | -0.8 | -1.11 | 98 | 701.69 | 4 | 4.09 | 28.63 | 4.08 | 28.79 | 4.1 | +0.16 | +400 | 0 | 0 |
| 2025/07/07 | 72.3 | -1 | -1.36 | 81 | 585.5 | 14 | 17.36 | 101.68 | 17.37 | 101.66 | 17.36 | -0.02 | -14.29 | 0 | 0 |
| 2025/07/04 | 73.3 | -0.9 | -1.21 | 74 | 542.05 | 13 | 17.59 | 95.33 | 17.59 | 95.65 | 17.65 | +0.32 | +246.15 | 0 | 0 |
| 2025/07/03 | 74.2 | +0.3 | +0.41 | 48 | 352.54 | 7 | 14.73 | 51.83 | 14.7 | 51.98 | 14.74 | +0.15 | +214.29 | 0 | 0 |
| 2025/07/02 | 73.9 | -0.2 | -0.27 | 47 | 344.24 | 6 | 12.9 | 44.44 | 12.91 | 44.42 | 12.9 | -0.02 | -33.33 | 0 | 0 |
| 2025/07/01 | 74.1 | +1.5 | +2.07 | 109 | 802.77 | 20 | 18.42 | 147.52 | 18.38 | 147.75 | 18.41 | +0.23 | +115 | 0 | 0 |
| 2025/06/30 | 72.6 | -0.4 | -0.55 | 52 | 376.68 | 5 | 9.65 | 36.36 | 9.65 | 36.36 | 9.65 | +0 | +0 | 0 | 0 |
| 2025/06/27 | 73 | +0 | +0 | 61 | 448.42 | 3 | 4.89 | 21.91 | 4.89 | 21.89 | 4.88 | -0.02 | -66.67 | 0 | 0 |
| 2025/06/26 | 73 | +0.9 | +1.25 | 69 | 501.28 | 6 | 8.74 | 43.78 | 8.73 | 43.83 | 8.74 | +0.05 | +83.33 | 0 | 0 |
| 2025/06/25 | 72.1 | -4.2 | -0.55 | 231 | 1,680.99 | 31 | 13.42 | 740.1 | 44.03 | 740.2 | 44.03 | +0.1 | +32.26 | 0 | 0 |
| 2025/06/24 | 76.3 | +1.2 | +1.6 | 360 | 2,735.46 | 10 | 2.78 | 75.89 | 2.77 | 76.35 | 2.79 | +0.46 | +460 | 0 | 0 |
| 2025/06/23 | 75.1 | -0.1 | -0.13 | 225 | 1,685.95 | 35 | 15.53 | 262.32 | 15.56 | 261.66 | 15.52 | -0.66 | -188.57 | 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。
