8341
80
TWD-0.40 (-0.50%)
2025.05.22收盤
日友－現股當沖
日友最新現股當沖狀況
整理日友最新(2025/05/22) 當沖狀況。整體成交張數為2張，佔整體市場成交張數的6.55%。當日現股當沖之總損益為+400元、每張平均損益則為+200元。
開盤價
80.4
收盤價
80
當日範圍
79.9 - 80.4
成交張數
31
開盤價(昨)
80
收盤價(昨)
80.4
昨日範圍
80 - 80.5
成交張數(昨)
50
成交金額
248.21萬
成交金額(昨)
401.70萬
52週範圍
69.2 - 104
發行股數
1億
市值
104億
現股當沖－歷史逐日資訊
開盤價
80.4
收盤價
80
成交張數
31
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(%) | ||||||
| 2025/05/22 | 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 |
| 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 |
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。
