8341
77.4
TWD+0.40 (0.52%)
2026.07.27收盤
日友－現股當沖
日友最新現股當沖狀況
整理日友最新(2026/04/24) 當沖狀況。整體成交張數為33張，佔整體市場成交張數的12.57%。當日現股當沖之總損益為+6,100元、每張平均損益則為+185元。
開盤價
77.5
收盤價
77.4
當日範圍
77.1 - 77.9
成交張數
192
開盤價(昨)
76
收盤價(昨)
77
昨日範圍
76 - 77.2
成交張數(昨)
258
成交金額
1487.24萬
成交金額(昨)
1981.69萬
52週範圍
73.3 - 91.5
發行股數
1億
市值
101億
現股當沖－歷史逐日資訊
開盤價
77.5
收盤價
77.4
成交張數
192
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(%) | ||||||
| 2026/04/24 | 74.9 | -0.2 | -0.27 | 262 | 1,958.44 | 33 | 12.57 | 246.31 | 12.58 | 246.92 | 12.61 | +0.61 | +184.85 | 0 | 0 |
| 2026/04/23 | 75.1 | -0.7 | -0.92 | 392 | 2,941.82 | 65 | 16.59 | 488.97 | 16.62 | 488.66 | 16.61 | -0.31 | -47.69 | 0 | 0 |
| 2026/04/22 | 75.8 | -0.1 | -0.13 | 191 | 1,449.09 | 20 | 10.47 | 151.7 | 10.47 | 151.77 | 10.47 | +0.07 | +35 | 0 | 0 |
| 2026/04/21 | 75.9 | +0.9 | +1.2 | 217 | 1,640.61 | 18 | 8.29 | 135.16 | 8.24 | 135.76 | 8.27 | +0.6 | +333.33 | 0 | 0 |
| 2026/04/20 | 75 | -1.3 | -1.7 | 630 | 4,748.06 | 54 | 8.57 | 407.39 | 8.58 | 408.36 | 8.6 | +0.97 | +179.63 | 0 | 0 |
| 2026/04/17 | 76.3 | -0.1 | -0.13 | 164 | 1,254.02 | 23 | 14 | 175.6 | 14 | 175.84 | 14.02 | +0.24 | +104.35 | 0 | 0 |
| 2026/04/16 | 76.4 | +0.6 | +0.79 | 219 | 1,668.61 | 20 | 9.14 | 152.17 | 9.12 | 152.24 | 9.12 | +0.07 | +35 | 0 | 0 |
| 2026/04/15 | 75.8 | +0.1 | +0.13 | 210 | 1,590.51 | 17 | 8.09 | 128.69 | 8.09 | 128.7 | 8.09 | +0.01 | +5.88 | 0 | 0 |
| 2026/04/14 | 75.7 | +0.1 | +0.13 | 133 | 1,009.15 | 23 | 17.25 | 173.95 | 17.24 | 174.05 | 17.25 | +0.1 | +43.48 | 0 | 0 |
| 2026/04/13 | 75.6 | -0.5 | -0.66 | 187 | 1,414.65 | 18 | 9.62 | 135.98 | 9.61 | 136.14 | 9.62 | +0.16 | +88.89 | 0 | 0 |
| 2026/04/10 | 76.1 | +0.1 | +0.13 | 154 | 1,174.65 | 29 | 18.8 | 221.06 | 18.82 | 221 | 18.81 | -0.06 | -20.69 | 0 | 0 |
| 2026/04/09 | 76 | -0.2 | -0.26 | 109 | 827.62 | 20 | 18.39 | 152.26 | 18.4 | 152.35 | 18.41 | +0.09 | +45 | 0 | 0 |
| 2026/04/08 | 76.2 | +0.4 | +0.53 | 136 | 1,034.55 | 14 | 10.33 | 106.79 | 10.32 | 106.76 | 10.32 | -0.03 | -21.43 | 0 | 0 |
| 2026/04/07 | 75.8 | -0.4 | -0.52 | 85 | 645.15 | 13 | 15.32 | 98.96 | 15.34 | 99.03 | 15.35 | +0.07 | +53.85 | 0 | 0 |
| 2026/04/02 | 76.2 | -0.1 | -0.13 | 138 | 1,056.65 | 35 | 25.28 | 267.16 | 25.28 | 267.47 | 25.31 | +0.31 | +88.57 | 0 | 0 |
| 2026/04/01 | 76.3 | +0.3 | +0.39 | 144 | 1,101.42 | 23 | 15.93 | 175.92 | 15.97 | 176.01 | 15.98 | +0.09 | +39.13 | 0 | 0 |
| 2026/03/31 | 76 | -0.3 | -0.39 | 143 | 1,085.23 | 44 | 30.82 | 334.98 | 30.87 | 334.82 | 30.85 | -0.16 | -36.36 | 0 | 0 |
| 2026/03/30 | 76.3 | -0.7 | -0.91 | 146 | 1,121.1 | 30 | 20.49 | 229.82 | 20.5 | 229.84 | 20.5 | +0.02 | +6.67 | 0 | 0 |
| 2026/03/27 | 77 | +0.5 | +0.65 | 166 | 1,262.72 | 22 | 13.28 | 166.79 | 13.21 | 168.6 | 13.35 | +1.81 | +822.73 | 0 | 0 |
| 2026/03/26 | 76.5 | -0.3 | -0.39 | 121 | 925.94 | 20 | 16.58 | 153.67 | 16.6 | 153.44 | 16.57 | -0.23 | -115 | 0 | 0 |
| 2026/03/25 | 76.8 | +0.4 | +0.52 | 129 | 991.49 | 9 | 6.96 | 68.99 | 6.96 | 69.08 | 6.97 | +0.09 | +100 | 0 | 0 |
| 2026/03/24 | 76.4 | +0.8 | +1.06 | 154 | 1,168.32 | 24 | 15.57 | 182.33 | 15.61 | 182.65 | 15.63 | +0.32 | +133.33 | 0 | 0 |
| 2026/03/23 | 75.6 | -1.8 | -2.33 | 240 | 1,822.73 | 30 | 12.48 | 227.76 | 12.5 | 227.6 | 12.49 | -0.16 | -53.33 | 0 | 0 |
| 2026/03/20 | 77.4 | +1 | +1.31 | 261 | 2,007.04 | 49 | 18.76 | 374.45 | 18.66 | 376.12 | 18.74 | +1.67 | +340.82 | 0 | 0 |
| 2026/03/19 | 76.4 | -1.4 | -1.8 | 274 | 2,103.46 | 21 | 7.66 | 161.65 | 7.68 | 162.62 | 7.73 | +0.97 | +461.9 | 0 | 0 |
| 2026/03/18 | 77.8 | +0 | +0 | 148 | 1,148.88 | 30 | 20.33 | 233.48 | 20.32 | 233.68 | 20.34 | +0.2 | +66.67 | 0 | 0 |
| 2026/03/17 | 77.8 | +0.8 | +1.04 | 184 | 1,434 | 57 | 30.9 | 442.64 | 30.87 | 443.29 | 30.91 | +0.65 | +114.04 | 1 | 0.54 |
| 2026/03/16 | 77 | +0.3 | +0.39 | 147 | 1,130.39 | 30 | 20.44 | 230.6 | 20.4 | 230.76 | 20.41 | +0.16 | +53.33 | 0 | 0 |
| 2026/03/13 | 76.7 | -0.1 | -0.13 | 138 | 1,058.58 | 32 | 23.16 | 244.37 | 23.08 | 244.99 | 23.14 | +0.62 | +193.75 | -- | -- |
| 2026/03/12 | 76.8 | -0.3 | -0.39 | 182 | 1,398.09 | 58 | 31.92 | 445.6 | 31.87 | 446.16 | 31.91 | +0.56 | +96.55 | -- | -- |
| 2026/03/11 | 77.1 | +0.9 | +1.18 | 138 | 1,061.14 | 25 | 18.15 | 191.71 | 18.07 | 192.11 | 18.1 | +0.4 | +160 | -- | -- |
| 2026/03/10 | 76.2 | +0.6 | +0.79 | 185 | 1,406.73 | 50 | 27.09 | 381.97 | 27.15 | 381.88 | 27.15 | -0.09 | -18 | -- | -- |
| 2026/03/09 | 75.6 | -2 | -2.58 | 440 | 3,327.59 | 87 | 19.78 | 658.17 | 19.78 | 659.78 | 19.83 | +1.61 | +185.06 | -- | -- |
| 2026/03/06 | 77.6 | -1.6 | -2.02 | 428 | 3,312.07 | 114 | 26.63 | 882.44 | 26.64 | 883.33 | 26.67 | +0.89 | +78.07 | -- | -- |
| 2026/03/05 | 79.2 | +1.7 | +2.19 | 192 | 1,512.93 | 33 | 17.21 | 260.3 | 17.21 | 260.77 | 17.24 | +0.47 | +142.42 | -- | -- |
| 2026/03/04 | 77.5 | -1.8 | -2.27 | 360 | 2,804.36 | 90 | 25.02 | 702.4 | 25.05 | 703.77 | 25.1 | +1.37 | +152.22 | -- | -- |
| 2026/03/03 | 79.3 | -0.8 | -1 | 302 | 2,396.38 | 62 | 20.52 | 492.12 | 20.54 | 491.3 | 20.5 | -0.82 | -132.26 | -- | -- |
| 2026/03/02 | 80.1 | +1.2 | +1.52 | 355 | 2,819.84 | 46 | 12.96 | 363.12 | 12.88 | 365.28 | 12.95 | +2.16 | +469.57 | -- | -- |
| 2026/02/26 | 78.9 | +0.7 | +0.9 | 272 | 2,139.49 | 37 | 13.59 | 290.47 | 13.58 | 290.17 | 13.56 | -0.3 | -81.08 | -- | -- |
| 2026/02/25 | 78.2 | +0.5 | +0.64 | 209 | 1,623.43 | 31 | 14.85 | 240.7 | 14.83 | 241.24 | 14.86 | +0.54 | +174.19 | -- | -- |
| 2026/02/24 | 77.7 | +0.7 | +0.91 | 283 | 2,197.17 | 60 | 21.23 | 465.29 | 21.18 | 466.49 | 21.23 | +1.2 | +200 | -- | -- |
| 2026/02/23 | 77 | +0.1 | +0.13 | 283 | 2,183.01 | 71 | 25.08 | 547.4 | 25.08 | 547.51 | 25.08 | +0.11 | +15.49 | -- | -- |
| 2026/02/11 | 76.9 | +1.8 | +2.4 | 329 | 2,520.89 | 78 | 23.68 | 595.66 | 23.63 | 596.72 | 23.67 | +1.06 | +135.9 | -- | -- |
| 2026/02/10 | 75.1 | -0.1 | -0.13 | 254 | 1,896.77 | 53 | 20.84 | 396.34 | 20.9 | 396.14 | 20.88 | -0.2 | -37.74 | -- | -- |
| 2026/02/09 | 75.2 | -0.5 | -0.66 | 183 | 1,382.37 | 40 | 21.84 | 302.47 | 21.88 | 303.08 | 21.92 | +0.61 | +152.5 | -- | -- |
| 2026/02/06 | 75.7 | -0.6 | -0.79 | 275 | 2,072.39 | 67 | 24.35 | 505.86 | 24.41 | 505.27 | 24.38 | -0.59 | -88.06 | -- | -- |
| 2026/02/05 | 76.3 | +0.3 | +0.39 | 149 | 1,138.06 | 47 | 31.62 | 359.35 | 31.58 | 359.84 | 31.62 | +0.49 | +104.26 | -- | -- |
| 2026/02/04 | 76 | +0.2 | +0.26 | 178 | 1,354.24 | 30 | 16.82 | 227.72 | 16.82 | 227.89 | 16.83 | +0.17 | +56.67 | -- | -- |
| 2026/02/03 | 75.8 | -0.2 | -0.26 | 311 | 2,351.97 | 45 | 14.45 | 340.64 | 14.48 | 340.95 | 14.5 | +0.31 | +68.89 | -- | -- |
| 2026/02/02 | 76 | -0.9 | -1.17 | 518 | 3,924.97 | 92 | 17.78 | 698.13 | 17.79 | 699.04 | 17.81 | +0.91 | +98.91 | -- | -- |
| 2026/01/30 | 76.9 | -1 | -1.28 | 504 | 3,876.42 | 68 | 13.49 | 523.76 | 13.51 | 524.33 | 13.53 | +0.57 | +83.82 | -- | -- |
| 2026/01/29 | 77.9 | -0.8 | -1.02 | 362 | 2,832.29 | 46 | 12.69 | 359.95 | 12.71 | 360.92 | 12.74 | +0.97 | +210.87 | -- | -- |
| 2026/01/28 | 78.7 | +0.1 | +0.13 | 368 | 2,905.46 | 69 | 18.77 | 546.7 | 18.82 | 546.62 | 18.81 | -0.08 | -11.59 | -- | -- |
| 2026/01/27 | 78.6 | +0 | +0 | 346 | 2,739.17 | 72 | 20.82 | 571.31 | 20.86 | 571.41 | 20.86 | +0.1 | +13.89 | -- | -- |
| 2026/01/26 | 78.6 | -1 | -1.26 | 492 | 3,878.24 | 102 | 20.74 | 804.93 | 20.76 | 805.62 | 20.77 | +0.69 | +67.65 | -- | -- |
| 2026/01/23 | 79.6 | -0.3 | -0.38 | 246 | 1,965.29 | 47 | 19.08 | 375.55 | 19.11 | 375.67 | 19.12 | +0.12 | +25.53 | -- | -- |
| 2026/01/22 | 79.9 | +0 | +0 | 352 | 2,826.34 | 106 | 30.09 | 850.97 | 30.11 | 850.52 | 30.09 | -0.45 | -42.45 | -- | -- |
| 2026/01/21 | 79.9 | -0.9 | -1.11 | 490 | 3,940.64 | 103 | 21.02 | 827.93 | 21.01 | 828.67 | 21.03 | +0.74 | +71.84 | -- | -- |
| 2026/01/20 | 80.8 | -0.8 | -0.98 | 568 | 4,597.25 | 134 | 23.6 | 1,087.96 | 23.67 | 1,084.4 | 23.59 | -3.56 | -265.67 | -- | -- |
| 2026/01/19 | 81.6 | -0.3 | -0.37 | 740 | 6,076.26 | 206 | 27.85 | 1,696.11 | 27.91 | 1,691.89 | 27.84 | -4.22 | -204.85 | -- | -- |
| 2026/01/16 | 81.9 | -2.4 | -2.85 | 1,396 | 11,516.1 | 563 | 40.34 | 4,665.53 | 40.51 | 4,645.42 | 40.34 | -20.11 | -357.19 | -- | -- |
| 2026/01/15 | 84.3 | -7.2 | -7.87 | 2,531 | 21,503.03 | 1,073 | 42.39 | 9,157.75 | 42.59 | 9,153.71 | 42.57 | -4.04 | -37.65 | -- | -- |
| 2026/01/14 | 91.5 | +2.8 | +3.16 | 4,891 | 45,451.98 | 2,660 | 54.39 | 24,732.86 | 54.42 | 24,724.55 | 54.4 | -8.31 | -31.24 | -- | -- |
| 2026/01/13 | 88.7 | +3.6 | +4.23 | 4,296 | 38,387.23 | 1,824 | 42.46 | 16,288.51 | 42.43 | 16,357.02 | 42.61 | +68.51 | +375.6 | -- | -- |
| 2026/01/12 | 85.1 | +7.7 | +9.95 | 1,298 | 10,926.81 | 204 | 15.71 | 1,681.18 | 15.39 | 1,709.57 | 15.65 | +28.39 | +1,391.67 | -- | -- |
| 2026/01/09 | 77.4 | +0.2 | +0.26 | 191 | 1,467.39 | 42 | 21.94 | 322.51 | 21.98 | 322.76 | 22 | +0.25 | +59.52 | -- | -- |
| 2026/01/08 | 77.2 | +0.9 | +1.18 | 207 | 1,599.53 | 48 | 23.21 | 371.33 | 23.21 | 371.22 | 23.21 | -0.11 | -22.92 | -- | -- |
| 2026/01/07 | 76.3 | -0.1 | -0.13 | 212 | 1,625.92 | 24 | 11.33 | 183.81 | 11.3 | 184.37 | 11.34 | +0.56 | +233.33 | -- | -- |
| 2026/01/06 | 76.4 | -0.7 | -0.91 | 237 | 1,820.51 | 15 | 6.32 | 115.06 | 6.32 | 115.17 | 6.33 | +0.11 | +73.33 | -- | -- |
| 2026/01/05 | 77.1 | -1.7 | -2.16 | 382 | 2,952.05 | 30 | 7.86 | 233.01 | 7.89 | 233.68 | 7.92 | +0.67 | +223.33 | -- | -- |
| 2026/01/02 | 78.8 | +0.1 | +0.13 | 190 | 1,509.69 | 31 | 16.33 | 246.39 | 16.32 | 246.56 | 16.33 | +0.17 | +54.84 | -- | -- |
| 2025/12/31 | 78.7 | +1.1 | +1.42 | 285 | 2,247.19 | 142 | 49.89 | 1,121.88 | 49.92 | 1,124.47 | 50.04 | +2.59 | +182.39 | -- | -- |
| 2025/12/30 | 77.6 | -0.3 | -0.39 | 146 | 1,132.46 | 30 | 20.61 | 233.28 | 20.6 | 233.45 | 20.61 | +0.17 | +56.67 | -- | -- |
| 2025/12/29 | 77.9 | -0.2 | -0.26 | 256 | 2,004.1 | 59 | 23.02 | 462.37 | 23.07 | 461.42 | 23.02 | -0.95 | -161.02 | -- | -- |
| 2025/12/26 | 78.1 | +0.1 | +0.13 | 94 | 731.63 | 14 | 14.95 | 109.42 | 14.96 | 109.3 | 14.94 | -0.12 | -85.71 | -- | -- |
| 2025/12/19 | 78.9 | +0.5 | +0.64 | 61 | 481.91 | 12 | 19.62 | 94.62 | 19.63 | 94.54 | 19.62 | -0.08 | -66.67 | -- | -- |
| 2025/12/18 | 78.4 | +0 | +0 | 69 | 542.54 | 20 | 28.9 | 156.72 | 28.89 | 156.78 | 28.9 | +0.06 | +30 | -- | -- |
| 2025/12/17 | 78.4 | +0.2 | +0.26 | 106 | 835.37 | 31 | 29.12 | 243.02 | 29.09 | 243.11 | 29.1 | +0.09 | +29.03 | -- | -- |
| 2025/12/16 | 78.2 | +0 | +0 | 129 | 1,004.79 | 35 | 27.08 | 272.45 | 27.12 | 272.64 | 27.13 | +0.19 | +54.29 | -- | -- |
| 2025/12/15 | 78.2 | +0.1 | +0.13 | 97 | 752.9 | 19 | 19.66 | 147.72 | 19.62 | 147.99 | 19.66 | +0.27 | +142.11 | -- | -- |
| 2025/11/26 | 80.5 | +0.8 | +1 | 160 | 1,314.22 | 22 | 13.45 | 176.29 | 13.41 | 176.78 | 13.45 | +0.49 | +222.73 | -- | -- |
| 2025/11/25 | 79.7 | +0.1 | +0.13 | 65 | 521.21 | 14 | 21.39 | 111.54 | 21.4 | 111.37 | 21.37 | -0.17 | -121.43 | -- | -- |
| 2025/11/24 | 79.6 | +0.7 | +0.89 | 88 | 698.11 | 10 | 11.38 | 79.09 | 11.33 | 79.21 | 11.35 | +0.12 | +120 | -- | -- |
| 2025/11/21 | 78.9 | -1 | -1.25 | 246 | 1,942.72 | 41 | 16.69 | 324.24 | 16.69 | 324.32 | 16.69 | +0.08 | +19.51 | -- | -- |
| 2025/11/20 | 79.9 | +1.1 | +1.4 | 98 | 788.21 | 36 | 36.63 | 288.88 | 36.65 | 288.73 | 36.63 | -0.15 | -41.67 | -- | -- |
| 2025/11/19 | 78.8 | -0.8 | -1.01 | 184 | 1,460.53 | 23 | 12.47 | 182.11 | 12.47 | 182.26 | 12.48 | +0.15 | +65.22 | -- | -- |
| 2025/11/18 | 79.6 | -0.2 | -0.25 | 129 | 1,031.2 | 13 | 10.06 | 103.59 | 10.05 | 103.58 | 10.04 | -0.01 | -7.69 | -- | -- |
| 2025/11/17 | 79.8 | -1.3 | -1.6 | 250 | 2,011.32 | 51 | 20.43 | 410.96 | 20.43 | 411.88 | 20.48 | +0.92 | +180.39 | -- | -- |
| 2025/11/14 | 81.1 | -0.9 | -1.1 | 132 | 1,072.58 | 18 | 13.67 | 146.97 | 13.7 | 146.64 | 13.67 | -0.33 | -183.33 | -- | -- |
| 2025/11/13 | 82 | -2 | -2.38 | 303 | 2,491.02 | 30 | 9.9 | 246.65 | 9.9 | 248.35 | 9.97 | +1.7 | +566.67 | -- | -- |
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。
