8341
71.3
TWD+0.50 (0.71%)
2025.07.17收盤
日友－現股當沖
日友最新現股當沖狀況
整理日友最新(2025/07/16) 當沖狀況。整體成交張數為21張，佔整體市場成交張數的18.5%。當日現股當沖之總損益為+1,500元、每張平均損益則為+71元。
開盤價
70.8
收盤價
71.3
當日範圍
70.8 - 71.6
成交張數
91
開盤價(昨)
70.3
收盤價(昨)
70.8
昨日範圍
70.3 - 71.3
成交張數(昨)
114
成交金額
648.26萬
成交金額(昨)
807.70萬
52週範圍
69.2 - 101.5
發行股數
1億
市值
93億
現股當沖－歷史逐日資訊
開盤價
70.8
收盤價
71.3
成交張數
91
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(%) | ||||||
| 2025/07/16 | 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 |
| 2025/06/20 | 75.2 | -1.1 | -1.44 | 123 | 927.59 | 5 | 4.07 | 37.83 | 4.08 | 37.83 | 4.08 | +0 | +0 | 0 | 0 |
| 2025/06/19 | 76.3 | -0.8 | -1.04 | 89 | 677.35 | 3 | 3.38 | 22.89 | 3.38 | 22.94 | 3.39 | +0.05 | +166.67 | 0 | 0 |
| 2025/06/18 | 77.1 | +0.6 | +0.78 | 87 | 669.95 | 16 | 18.38 | 123.28 | 18.4 | 123.36 | 18.41 | +0.08 | +50 | 0 | 0 |
| 2025/06/17 | 76.5 | -0.1 | -0.13 | 59 | 449.79 | 11 | 18.74 | 84.33 | 18.75 | 84.32 | 18.75 | -0.01 | -9.09 | 0 | 0 |
| 2025/06/16 | 76.6 | -0.2 | -0.26 | 44 | 339.4 | 9 | 20.34 | 69.26 | 20.41 | 69.19 | 20.39 | -0.07 | -77.78 | 0 | 0 |
| 2025/06/13 | 76.8 | -0.9 | -1.16 | 157 | 1,215.29 | 15 | 9.52 | 115.64 | 9.52 | 115.6 | 9.51 | -0.04 | -26.67 | 0 | 0 |
| 2025/06/12 | 77.7 | +0.3 | +0.39 | 49 | 381.06 | 8 | 16.29 | 62.04 | 16.28 | 62.09 | 16.29 | +0.05 | +62.5 | 0 | 0 |
| 2025/06/11 | 77.4 | +0.2 | +0.26 | 70 | 543.73 | 7 | 9.95 | 54.1 | 9.95 | 54.18 | 9.96 | +0.08 | +114.29 | 0 | 0 |
| 2025/06/10 | 77.2 | -0.6 | -0.77 | 177 | 1,374.36 | 24 | 13.53 | 186.04 | 13.54 | 186.22 | 13.55 | +0.18 | +75 | 0 | 0 |
| 2025/06/09 | 77.8 | -0.7 | -0.89 | 73 | 567.36 | 3 | 4.13 | 23.36 | 4.12 | 23.46 | 4.13 | +0.1 | +333.33 | 0 | 0 |
| 2025/06/06 | 78.5 | +0 | +0 | 30 | 239.34 | 6 | 19.71 | 47.13 | 19.69 | 47.23 | 19.73 | +0.1 | +166.67 | 0 | 0 |
| 2025/06/05 | 78.5 | +0.6 | +0.77 | 32 | 250.82 | 3 | 9.39 | 23.48 | 9.36 | 23.55 | 9.39 | +0.07 | +233.33 | 0 | 0 |
| 2025/06/04 | 77.9 | +0.1 | +0.13 | 55 | 432.03 | 11 | 19.88 | 85.85 | 19.87 | 86.01 | 19.91 | +0.16 | +145.45 | 0 | 0 |
| 2025/06/03 | 77.8 | +0.1 | +0.13 | 41 | 321.77 | 4 | 9.72 | 31.25 | 9.71 | 31.33 | 9.74 | +0.08 | +200 | 0 | 0 |
| 2025/06/02 | 77.7 | -1.8 | -2.26 | 106 | 820.09 | 12 | 11.37 | 93.21 | 11.37 | 93.2 | 11.36 | -0.01 | -8.33 | 0 | 0 |
| 2025/05/29 | 79.5 | +0.8 | +1.02 | 39 | 304.56 | 7 | 18.13 | 55.3 | 18.16 | 55.23 | 18.13 | -0.07 | -100 | 0 | 0 |
| 2025/05/28 | 78.7 | -0.7 | -0.88 | 83 | 653.85 | 4 | 4.82 | 31.59 | 4.83 | 31.65 | 4.84 | +0.06 | +150 | 0 | 0 |
| 2025/05/27 | 79.4 | -0.5 | -0.63 | 68 | 542.19 | 7 | 10.28 | 55.74 | 10.28 | 55.73 | 10.28 | -0.01 | -14.29 | 0 | 0 |
| 2025/05/26 | 79.9 | +0.3 | +0.38 | 64 | 505.83 | 14 | 22.03 | 111.31 | 22.01 | 111.5 | 22.04 | +0.19 | +135.71 | 0 | 0 |
| 2025/05/23 | 79.6 | -0.4 | -0.5 | 52 | 411.44 | 4 | 7.76 | 31.82 | 7.73 | 31.97 | 7.77 | +0.15 | +375 | 0 | 0 |
| 2025/05/22 | 80 | -0.4 | -0.5 | 31 | 244.53 | 2 | 6.55 | 16 | 6.54 | 16.04 | 6.56 | +0.04 | +200 | 0 | 0 |
| 2025/05/21 | 80.4 | +0.2 | +0.25 | 50 | 398.85 | 2 | 4.03 | 16.06 | 4.03 | 16.04 | 4.02 | -0.02 | -100 | 0 | 0 |
| 2025/05/20 | 80.2 | +0 | +0 | 37 | 298.51 | 3 | 8.07 | 24.1 | 8.07 | 24.08 | 8.07 | -0.02 | -66.67 | 0 | 0 |
| 2025/05/19 | 80.2 | +0 | +0 | 121 | 973.91 | 18 | 14.87 | 144.77 | 14.86 | 145 | 14.89 | +0.23 | +127.78 | 0 | 0 |
| 2025/05/16 | 80.2 | +0.3 | +0.38 | 63 | 502.7 | 9 | 14.29 | 71.65 | 14.25 | 71.97 | 14.32 | +0.32 | +355.56 | 0 | 0 |
| 2025/05/15 | 79.9 | -0.6 | -0.75 | 62 | 497.97 | 8 | 12.88 | 64.17 | 12.89 | 64.05 | 12.86 | -0.12 | -150 | 0 | 0 |
| 2025/05/14 | 80.5 | +1 | +1.26 | 109 | 876.21 | 15 | 13.7 | 119.74 | 13.67 | 119.95 | 13.69 | +0.21 | +140 | 0 | 0 |
| 2025/05/13 | 79.5 | -0.3 | -0.38 | 105 | 837.35 | 16 | 15.25 | 127.97 | 15.28 | 127.99 | 15.29 | +0.02 | +12.5 | 0 | 0 |
| 2025/05/12 | 79.8 | -0.9 | -1.12 | 133 | 1,063.36 | 28 | 20.99 | 222.3 | 20.91 | 223.73 | 21.04 | +1.43 | +510.71 | 0 | 0 |
| 2025/05/09 | 80.7 | +0.3 | +0.37 | 73 | 590.03 | 17 | 23.22 | 137.01 | 23.22 | 136.95 | 23.21 | -0.06 | -35.29 | 0 | 0 |
| 2025/05/08 | 80.4 | +1 | +1.26 | 61 | 492.19 | 4 | 6.52 | 32.04 | 6.51 | 32.1 | 6.52 | +0.06 | +150 | 0 | 0 |
| 2025/05/07 | 79.4 | +0 | +0 | 54 | 434.94 | 5 | 9.18 | 40.03 | 9.2 | 39.95 | 9.19 | -0.08 | -160 | 0 | 0 |
| 2025/05/06 | 79.4 | +0.6 | +0.76 | 45 | 359.36 | 3 | 6.65 | 23.81 | 6.63 | 23.91 | 6.65 | +0.1 | +333.33 | 0 | 0 |
| 2025/05/05 | 78.8 | -0.8 | -1.01 | 172 | 1,365.29 | 23 | 13.4 | 182.53 | 13.37 | 183.85 | 13.47 | +1.32 | +573.91 | 0 | 0 |
| 2025/05/02 | 79.6 | +1 | +1.27 | 103 | 819.61 | 10 | 9.72 | 79.71 | 9.73 | 79.64 | 9.72 | -0.07 | -70 | 0 | 0 |
| 2025/04/30 | 78.6 | -1 | -1.26 | 106 | 834.22 | 8 | 7.57 | 63.21 | 7.58 | 63.33 | 7.59 | +0.12 | +150 | 0 | 0 |
| 2025/04/29 | 79.6 | +1.6 | +2.05 | 99 | 783.07 | 13 | 13.17 | 103.2 | 13.18 | 103.04 | 13.16 | -0.16 | -123.08 | 0 | 0 |
| 2025/04/28 | 78 | +2.3 | +3.04 | 182 | 1,408.87 | 17 | 9.32 | 130 | 9.23 | 131.55 | 9.34 | +1.55 | +911.76 | 0 | 0 |
| 2025/04/25 | 75.7 | +0.4 | +0.53 | 77 | 584.13 | 14 | 18.2 | 106.51 | 18.23 | 106.28 | 18.19 | -0.23 | -164.29 | 0 | 0 |
| 2025/04/24 | 75.3 | +0.4 | +0.53 | 51 | 383.6 | 12 | 23.66 | 90.74 | 23.65 | 90.76 | 23.66 | +0.02 | +16.67 | 0 | 0 |
| 2025/04/23 | 74.9 | +1.1 | +1.49 | 107 | 797.65 | 11 | 10.33 | 82.25 | 10.31 | 82.31 | 10.32 | +0.06 | +54.55 | 0 | 0 |
| 2025/04/22 | 73.8 | -1.5 | -1.99 | 134 | 994.52 | 23 | 17.17 | 170.48 | 17.14 | 171.39 | 17.23 | +0.91 | +395.65 | 0 | 0 |
| 2025/04/21 | 75.3 | -1.4 | -1.83 | 75 | 565.99 | 3 | 4.01 | 22.66 | 4 | 22.79 | 4.03 | +0.13 | +433.33 | 0 | 0 |
| 2025/04/18 | 76.7 | +0.1 | +0.13 | 68 | 527.14 | 5 | 7.32 | 38.58 | 7.32 | 38.44 | 7.29 | -0.14 | -280 | 0 | 0 |
| 2025/04/17 | 76.6 | +0.5 | +0.66 | 63 | 478.59 | 10 | 15.89 | 75.97 | 15.87 | 76.32 | 15.95 | +0.35 | +350 | 0 | 0 |
| 2025/04/16 | 76.1 | -0.4 | -0.52 | 137 | 1,040.53 | 25 | 18.29 | 190.09 | 18.27 | 190.49 | 18.31 | +0.4 | +160 | 0 | 0 |
| 2025/04/15 | 76.5 | +0.4 | +0.53 | 163 | 1,246.33 | 13 | 7.95 | 99.1 | 7.95 | 99.22 | 7.96 | +0.12 | +92.31 | 0 | 0 |
| 2025/04/14 | 76.1 | +0.7 | +0.93 | 195 | 1,476.59 | 51 | 26.18 | 386.76 | 26.19 | 386.81 | 26.2 | +0.05 | +9.8 | 0 | 0 |
| 2025/04/11 | 75.4 | -0.7 | -0.92 | 210 | 1,569.1 | 52 | 24.78 | 385.39 | 24.56 | 386.98 | 24.66 | +1.59 | +305.77 | 0 | 0 |
| 2025/04/10 | 76.1 | +6.9 | +9.97 | 319 | 2,418.14 | 18 | 5.65 | 135.46 | 5.6 | 135.96 | 5.62 | +0.5 | +277.78 | 0 | 0 |
| 2025/04/09 | 69.2 | -4 | -5.46 | 495 | 3,479.91 | 130 | 26.28 | 913.3 | 26.24 | 923.72 | 26.54 | +10.42 | +801.54 | 1 | 0.2 |
| 2025/04/08 | 73.2 | -1.1 | -1.48 | 421 | 3,086.49 | 129 | 30.62 | 945.55 | 30.64 | 947.55 | 30.7 | +2 | +155.04 | 0 | 0 |
| 2025/04/07 | 74.3 | -8.2 | -9.94 | 605 | 4,505.23 | 66 | 10.91 | 491.86 | 10.92 | 494.22 | 10.97 | +2.36 | +357.58 | 0 | 0 |
| 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 |
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。
