8341
74.4
TWD+0.10 (0.13%)
2025.08.28收盤
日友－現股當沖
日友最新現股當沖狀況
整理日友最新(2025/08/27) 當沖狀況。整體成交張數為7張，佔整體市場成交張數的11%。當日現股當沖之總損益為+1,300元、每張平均損益則為+186元。
開盤價
74.9
收盤價
74.4
當日範圍
74.4 - 74.9
成交張數
95
開盤價(昨)
74.1
收盤價(昨)
74.3
昨日範圍
74.1 - 74.7
成交張數(昨)
64
成交金額
708.27萬
成交金額(昨)
476.05萬
52週範圍
69.2 - 101.5
發行股數
1億
市值
97億
現股當沖－歷史逐日資訊
開盤價
74.9
收盤價
74.4
成交張數
95
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(%) | ||||||
| 2025/09/04 | 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 |
| 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 |
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。
