2606
63.1
TWD+3.90 (6.59%)
2025.11.26收盤
裕民－現股當沖
裕民最新現股當沖狀況
整理裕民最新(2025/11/26) 當沖狀況。整體成交張數為10,669張，佔整體市場成交張數的44.8%。當日現股當沖之總損益為+52.72萬元、每張平均損益則為+49元。
開盤價
62.6
收盤價
63.1
當日範圍
60.4 - 64.6
成交張數
23,618
開盤價(昨)
56.5
收盤價(昨)
59.2
昨日範圍
56.2 - 60.5
成交張數(昨)
15,945
成交金額
14.83億
成交金額(昨)
9.33億
52週範圍
47.35 - 75.5
發行股數
8億
市值
533億
現股當沖－歷史逐日資訊
開盤價
62.6
收盤價
63.1
成交張數
23,618
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(%) | ||||||
| 2025/11/26 | 63.1 | +3.9 | +6.59 | 23,618 | 149,486.33 | 10,669 | 44.8 | 66,825.84 | 44.7 | 66,878.56 | 44.74 | +52.72 | +49.41 | 20 | 0.08 |
| 2025/11/25 | 59.2 | +2.7 | +4.78 | 15,945 | 93,342.3 | 3,579 | 22.45 | 20,796.04 | 22.28 | 20,966.56 | 22.46 | +170.52 | +476.45 | 2 | 0.01 |
| 2025/11/24 | 56.5 | +1.6 | +2.91 | 3,455 | 19,324.31 | 1,079 | 31.23 | 6,022.58 | 31.17 | 6,027.78 | 31.19 | +5.2 | +48.19 | 1 | 0.03 |
| 2025/11/21 | 54.9 | -2 | -3.51 | 6,574 | 36,588.27 | 2,573 | 39.14 | 14,368.59 | 39.27 | 14,330.17 | 39.17 | -38.42 | -149.32 | 0 | 0 |
| 2025/11/20 | 56.9 | +2 | +3.64 | 8,309 | 47,050.09 | 1,485 | 17.87 | 8,370.5 | 17.79 | 8,415.51 | 17.89 | +45.01 | +303.1 | 10 | 0.12 |
| 2025/11/19 | 54.9 | +0.3 | +0.55 | 4,861 | 26,937.11 | 2,377 | 48.9 | 13,162.64 | 48.86 | 13,165.82 | 48.88 | +3.18 | +13.38 | 1 | 0.02 |
| 2025/11/18 | 54.6 | -0.1 | -0.18 | 4,647 | 25,570.69 | 1,985 | 42.72 | 10,923.15 | 42.72 | 10,918.73 | 42.7 | -4.42 | -22.27 | 0 | 0 |
| 2025/11/17 | 54.7 | +1 | +1.86 | 4,822 | 26,241.24 | 1,998 | 41.43 | 10,842.68 | 41.32 | 10,844.14 | 41.32 | +1.46 | +7.31 | 20 | 0.41 |
| 2025/11/14 | 53.7 | +0 | +0 | 9,948 | 54,624.82 | 4,448 | 44.71 | 24,370.03 | 44.61 | 24,482.36 | 44.82 | +112.33 | +252.54 | 52 | 0.52 |
| 2025/11/13 | 53.7 | -0.8 | -1.47 | 4,490 | 24,221.89 | 793 | 17.66 | 4,281.9 | 17.68 | 4,282.72 | 17.68 | +0.82 | +10.34 | 0 | 0 |
| 2025/11/12 | 54.5 | +0.9 | +1.68 | 4,010 | 21,938.99 | 1,206 | 30.07 | 6,579.58 | 29.99 | 6,594.2 | 30.06 | +14.62 | +121.23 | 0 | 0 |
| 2025/11/11 | 53.6 | -1.3 | -2.37 | 3,999 | 21,596.22 | 549 | 13.73 | 2,965.02 | 13.73 | 2,973.55 | 13.77 | +8.53 | +155.37 | 1 | 0.03 |
| 2025/11/10 | 54.9 | +0.6 | +1.1 | 1,830 | 10,004.43 | 577 | 31.52 | 3,151.19 | 31.5 | 3,162.37 | 31.61 | +11.18 | +193.76 | 0 | 0 |
| 2025/11/07 | 54.3 | -0.1 | -0.18 | 1,734 | 9,455.57 | 569 | 32.82 | 3,107.94 | 32.87 | 3,106.18 | 32.85 | -1.76 | -30.93 | 1 | 0.06 |
| 2025/11/06 | 54.4 | +0.5 | +0.93 | 2,030 | 11,064.92 | 694 | 34.19 | 3,783.67 | 34.2 | 3,784.35 | 34.2 | +0.68 | +9.8 | 1 | 0.05 |
| 2025/11/05 | 53.9 | -0.2 | -0.37 | 2,399 | 12,870.69 | 446 | 18.59 | 2,390.79 | 18.58 | 2,395.34 | 18.61 | +4.55 | +102.02 | 1 | 0.04 |
| 2025/11/04 | 54.1 | -0.9 | -1.64 | 4,181 | 22,706.03 | 596 | 14.26 | 3,241.71 | 14.28 | 3,246.71 | 14.3 | +5 | +83.89 | 1 | 0.02 |
| 2025/11/03 | 55 | -0.7 | -1.26 | 3,796 | 21,011.21 | 609 | 16.04 | 3,382.23 | 16.1 | 3,391.2 | 16.14 | +8.97 | +147.29 | 0 | 0 |
| 2025/10/31 | 55.7 | -1.5 | -2.62 | 7,282 | 41,144.1 | 2,523 | 34.65 | 14,264.99 | 34.67 | 14,316.36 | 34.8 | +51.37 | +203.61 | 0 | 0 |
| 2025/10/30 | 57.2 | +2.1 | +3.81 | 10,794 | 61,420.55 | 3,545 | 32.84 | 20,091.28 | 32.71 | 20,183.9 | 32.86 | +92.62 | +261.27 | 16 | 0.15 |
| 2025/10/29 | 55.1 | +0.1 | +0.18 | 2,189 | 12,068.13 | 649 | 29.65 | 3,574.14 | 29.62 | 3,581.58 | 29.68 | +7.44 | +114.64 | 0 | 0 |
| 2025/10/28 | 55 | -0.3 | -0.54 | 2,160 | 11,905.51 | 526 | 24.36 | 2,901.65 | 24.37 | 2,903.63 | 24.39 | +1.98 | +37.64 | 1 | 0.05 |
| 2025/10/27 | 55.3 | -0.9 | -1.6 | 4,652 | 25,690.38 | 1,318 | 28.33 | 7,275.97 | 28.32 | 7,297.62 | 28.41 | +21.65 | +164.26 | 0 | 0 |
| 2025/10/23 | 56.2 | -0.6 | -1.06 | 2,338 | 13,141.92 | 574 | 24.56 | 3,230.12 | 24.58 | 3,228.27 | 24.56 | -1.85 | -32.23 | 1 | 0.04 |
| 2025/10/22 | 56.8 | +0.4 | +0.71 | 3,709 | 21,124.56 | 1,248 | 33.65 | 7,102.85 | 33.62 | 7,100.47 | 33.61 | -2.38 | -19.07 | 2 | 0.05 |
| 2025/10/21 | 56.4 | +0.2 | +0.36 | 2,469 | 13,882.62 | 710 | 28.76 | 3,992.09 | 28.76 | 3,997.42 | 28.79 | +5.33 | +75.07 | 0 | 0 |
| 2025/10/20 | 56.2 | -0.1 | -0.18 | 3,254 | 18,352.7 | 742 | 22.8 | 4,190.96 | 22.84 | 4,198.56 | 22.88 | +7.6 | +102.43 | 1 | 0.03 |
| 2025/10/17 | 56.3 | -0.6 | -1.05 | 12,818 | 73,809.99 | 6,343 | 49.49 | 36,559.72 | 49.53 | 36,565 | 49.54 | +5.28 | +8.32 | 3 | 0.02 |
| 2025/10/16 | 56.9 | +0.6 | +1.07 | 3,702 | 20,971.01 | 1,066 | 28.8 | 6,036.04 | 28.78 | 6,044.88 | 28.82 | +8.84 | +82.93 | 8 | 0.22 |
| 2025/10/15 | 56.3 | -2.7 | -4.58 | 18,733 | 105,824.81 | 8,464 | 45.18 | 47,809.03 | 45.18 | 47,938.08 | 45.3 | +129.05 | +152.47 | 20 | 0.11 |
| 2025/10/14 | 59 | +4.2 | +7.66 | 36,132 | 214,997.66 | 15,389 | 42.59 | 91,470.59 | 42.54 | 91,752.76 | 42.68 | +282.17 | +183.36 | 53 | 0.15 |
| 2025/10/13 | 54.8 | +0.5 | +0.92 | 5,611 | 30,567.18 | 2,385 | 42.51 | 12,977.65 | 42.46 | 12,977.51 | 42.46 | -0.14 | -0.59 | 16 | 0.29 |
| 2025/10/09 | 54.3 | +0.5 | +0.93 | 3,218 | 17,473.3 | 801 | 24.89 | 4,344.02 | 24.86 | 4,347.59 | 24.88 | +3.57 | +44.57 | 0 | 0 |
| 2025/10/08 | 53.8 | +0 | +0 | 2,937 | 15,793.72 | 503 | 17.13 | 2,708.38 | 17.15 | 2,710.16 | 17.16 | +1.78 | +35.39 | 0 | 0 |
| 2025/10/07 | 53.8 | -0.1 | -0.19 | 4,723 | 25,401.29 | 779 | 16.49 | 4,183.67 | 16.47 | 4,191.99 | 16.5 | +8.32 | +106.8 | 0 | 0 |
| 2025/10/03 | 53.9 | -0.7 | -1.28 | 3,356 | 18,148.77 | 711 | 21.18 | 3,847.81 | 21.2 | 3,847.98 | 21.2 | +0.17 | +2.39 | 0 | 0 |
| 2025/10/02 | 54.6 | -1.7 | -3.02 | 4,794 | 26,329.33 | 978 | 20.4 | 5,375.92 | 20.42 | 5,379.57 | 20.43 | +3.65 | +37.32 | 1 | 0.02 |
| 2025/10/01 | 56.3 | -0.8 | -1.4 | 2,458 | 13,783.9 | 803 | 32.66 | 4,505.44 | 32.69 | 4,510.55 | 32.72 | +5.11 | +63.64 | 2 | 0.08 |
| 2025/09/30 | 57.1 | +0.3 | +0.53 | 2,569 | 14,552.27 | 947 | 36.86 | 5,345.61 | 36.73 | 5,357.29 | 36.81 | +11.68 | +123.34 | 1 | 0.04 |
| 2025/09/26 | 56.8 | -1.1 | -1.9 | 2,709 | 15,448.15 | 1,044 | 38.54 | 5,953.79 | 38.54 | 5,959.5 | 38.58 | +5.71 | +54.69 | 2 | 0.07 |
| 2025/09/25 | 57.9 | +1.8 | +3.21 | 5,566 | 31,934.21 | 1,095 | 19.67 | 6,251.12 | 19.57 | 6,288.28 | 19.69 | +37.16 | +339.36 | 0 | 0 |
| 2025/09/24 | 56.1 | +0.8 | +1.45 | 2,380 | 13,361.54 | 494 | 20.76 | 2,771.59 | 20.74 | 2,772.71 | 20.75 | +1.12 | +22.67 | 0 | 0 |
| 2025/09/23 | 55.3 | -1.2 | -2.12 | 4,508 | 24,885.16 | 1,070 | 23.73 | 5,913.84 | 23.76 | 5,910.88 | 23.75 | -2.96 | -27.66 | 0 | 0 |
| 2025/09/22 | 56.5 | -1.9 | -3.25 | 6,538 | 36,955.84 | 1,186 | 18.14 | 6,716.58 | 18.17 | 6,739.28 | 18.24 | +22.7 | +191.4 | 0 | 0 |
| 2025/09/19 | 58.4 | +0.4 | +0.69 | 4,157 | 24,280.36 | 1,064 | 25.6 | 6,210.68 | 25.58 | 6,213.51 | 25.59 | +2.83 | +26.6 | 1 | 0.02 |
| 2025/09/18 | 58 | +1.4 | +2.47 | 5,261 | 30,443.39 | 1,218 | 23.15 | 7,030.86 | 23.09 | 7,048.34 | 23.15 | +17.48 | +143.51 | 0 | 0 |
| 2025/09/17 | 56.6 | -0.7 | -1.22 | 2,713 | 15,473.94 | 1,169 | 43.09 | 6,681.03 | 43.18 | 6,675 | 43.14 | -6.03 | -51.58 | 5 | 0.18 |
| 2025/09/16 | 57.3 | +0.8 | +1.42 | 3,413 | 19,508.5 | 1,334 | 39.09 | 7,618.34 | 39.05 | 7,621.49 | 39.07 | +3.15 | +23.61 | 2 | 0.06 |
| 2025/09/15 | 56.5 | +0 | +0 | 2,156 | 12,209.44 | 464 | 21.52 | 2,627.3 | 21.52 | 2,629.78 | 21.54 | +2.48 | +53.45 | 0 | 0 |
| 2025/09/12 | 56.5 | +0 | +0 | 2,679 | 15,182.56 | 782 | 29.19 | 4,424.41 | 29.14 | 4,431.53 | 29.19 | +7.12 | +91.05 | 1 | 0.04 |
| 2025/09/11 | 56.5 | -0.3 | -0.53 | 3,811 | 21,660.29 | 1,358 | 35.63 | 7,713.05 | 35.61 | 7,720.19 | 35.64 | +7.14 | +52.58 | 2 | 0.05 |
| 2025/09/10 | 56.8 | +2.5 | +4.6 | 7,141 | 40,379.9 | 1,825 | 25.56 | 10,263.17 | 25.42 | 10,335.05 | 25.59 | +71.88 | +393.86 | 4 | 0.06 |
| 2025/09/09 | 54.3 | +0.3 | +0.56 | 1,803 | 9,806.65 | 451 | 25.01 | 2,451.48 | 25 | 2,454.76 | 25.03 | +3.28 | +72.73 | 0 | 0 |
| 2025/09/08 | 54 | -0.6 | -1.1 | 3,177 | 17,174.72 | 474 | 14.92 | 2,561.84 | 14.92 | 2,567.84 | 14.95 | +6 | +126.58 | 1 | 0.03 |
| 2025/09/05 | 54.6 | -0.6 | -1.09 | 3,246 | 17,740.14 | 569 | 17.53 | 3,113.94 | 17.55 | 3,115.79 | 17.56 | +1.85 | +32.51 | 1 | 0.03 |
| 2025/09/04 | 55.2 | +0.4 | +0.73 | 2,047 | 11,303.3 | 461 | 22.52 | 2,542.6 | 22.49 | 2,546.78 | 22.53 | +4.18 | +90.67 | 0 | 0 |
| 2025/09/03 | 54.8 | -0.8 | -1.44 | 3,625 | 19,847.33 | 831 | 22.92 | 4,549.25 | 22.92 | 4,560.01 | 22.98 | +10.76 | +129.48 | 1 | 0.03 |
| 2025/09/02 | 55.6 | +0.3 | +0.54 | 3,280 | 18,118.05 | 787 | 24 | 4,341.71 | 23.96 | 4,356.99 | 24.05 | +15.28 | +194.16 | 0 | 0 |
| 2025/09/01 | 55.3 | -1 | -1.78 | 4,984 | 27,706.78 | 1,066 | 21.39 | 5,920.85 | 21.37 | 5,941.75 | 21.45 | +20.9 | +196.06 | 0 | 0 |
| 2025/08/29 | 56.3 | -1 | -1.75 | 4,649 | 26,306.74 | 607 | 13.06 | 3,436.53 | 13.06 | 3,441.7 | 13.08 | +5.17 | +85.17 | 0 | 0 |
| 2025/08/28 | 57.3 | +0.3 | +0.53 | 4,955 | 28,574.16 | 1,360 | 27.45 | 7,837.6 | 27.43 | 7,860.27 | 27.51 | +22.67 | +166.69 | 11 | 0.22 |
| 2025/08/27 | 57 | +0.8 | +1.42 | 3,542 | 20,300.25 | 984 | 27.78 | 5,630.38 | 27.74 | 5,641.8 | 27.79 | +11.42 | +116.06 | 1 | 0.03 |
| 2025/08/26 | 56.2 | -1.3 | -2.26 | 3,822 | 21,652.38 | 831 | 21.74 | 4,715.08 | 21.78 | 4,718.01 | 21.79 | +2.93 | +35.26 | 0 | 0 |
| 2025/08/25 | 57.5 | +1.2 | +2.13 | 4,653 | 26,759.81 | 1,250 | 26.86 | 7,166.02 | 26.78 | 7,183.11 | 26.84 | +17.09 | +136.72 | 3 | 0.06 |
| 2025/08/22 | 56.3 | -0.9 | -1.57 | 4,783 | 27,024.07 | 1,465 | 30.63 | 8,280.11 | 30.64 | 8,296.09 | 30.7 | +15.98 | +109.08 | 0 | 0 |
| 2025/08/21 | 57.2 | +0.1 | +0.18 | 5,358 | 30,823.43 | 1,783 | 33.27 | 10,238.98 | 33.22 | 10,276.03 | 33.34 | +37.05 | +207.8 | 0 | 0 |
| 2025/08/20 | 57.1 | -2.1 | -3.55 | 11,142 | 64,388.1 | 3,357 | 30.13 | 19,408.08 | 30.14 | 19,453.92 | 30.21 | +45.84 | +136.55 | 8 | 0.07 |
| 2025/08/19 | 59.2 | +0.4 | +0.68 | 18,966 | 113,505.9 | 8,547 | 45.06 | 51,057.84 | 44.98 | 51,186.41 | 45.1 | +128.57 | +150.43 | 9 | 0.05 |
| 2025/08/18 | 58.8 | +2.5 | +4.44 | 17,899 | 105,317.33 | 6,480 | 36.2 | 37,898.36 | 35.98 | 38,180.24 | 36.25 | +281.88 | +435 | 4 | 0.02 |
| 2025/08/15 | 56.3 | +1.8 | +3.3 | 7,975 | 44,412.86 | 1,739 | 21.81 | 9,618.32 | 21.66 | 9,659.8 | 21.75 | +41.48 | +238.53 | 2 | 0.03 |
| 2025/08/14 | 54.5 | +0.8 | +1.49 | 4,787 | 26,210.17 | 1,759 | 36.74 | 9,619.01 | 36.7 | 9,633.36 | 36.75 | +14.35 | +81.58 | 7 | 0.15 |
| 2025/08/13 | 53.7 | -0.6 | -1.1 | 4,435 | 23,892.75 | 1,141 | 25.73 | 6,154.3 | 25.76 | 6,156.35 | 25.77 | +2.05 | +17.97 | 1 | 0.02 |
| 2025/08/12 | 54.3 | +0.4 | +0.74 | 4,273 | 23,327.19 | 1,356 | 31.74 | 7,405.8 | 31.75 | 7,403.56 | 31.74 | -2.24 | -16.52 | 0 | 0 |
| 2025/08/11 | 53.9 | -0.7 | -1.28 | 6,011 | 32,786.3 | 2,264 | 37.66 | 12,365.41 | 37.72 | 12,344.17 | 37.65 | -21.24 | -93.82 | 1 | 0.02 |
| 2025/08/08 | 54.6 | +2.4 | +4.6 | 7,653 | 41,374.52 | 1,868 | 24.41 | 10,053.51 | 24.3 | 10,098.59 | 24.41 | +45.08 | +241.33 | 0 | 0 |
| 2025/08/07 | 52.2 | +0.2 | +0.38 | 2,502 | 13,109.57 | 733 | 29.29 | 3,839.93 | 29.29 | 3,840.96 | 29.3 | +1.03 | +14.05 | 0 | 0 |
| 2025/08/06 | 52 | +0.1 | +0.19 | 1,647 | 8,560.25 | 507 | 30.79 | 2,637.08 | 30.81 | 2,637.13 | 30.81 | +0.05 | +0.99 | 0 | 0 |
| 2025/08/05 | 51.9 | -0.5 | -0.95 | 2,607 | 13,569.68 | 606 | 23.24 | 3,153.83 | 23.24 | 3,157.63 | 23.27 | +3.8 | +62.71 | 1 | 0.04 |
| 2025/08/04 | 52.4 | +0 | +0 | 2,253 | 11,763.94 | 735 | 32.62 | 3,817.69 | 32.45 | 3,843.82 | 32.67 | +26.13 | +355.51 | 2 | 0.09 |
| 2025/08/01 | 52.4 | +0.2 | +0.38 | 2,753 | 14,425.21 | 858 | 31.17 | 4,489.73 | 31.12 | 4,493.66 | 31.15 | +3.93 | +45.8 | 1 | 0.04 |
| 2025/07/31 | 52.2 | -0.8 | -1.51 | 4,348 | 22,694.85 | 1,191 | 27.39 | 6,222.22 | 27.42 | 6,233.69 | 27.47 | +11.47 | +96.31 | 1 | 0.02 |
| 2025/07/30 | 53 | -0.8 | -1.49 | 8,852 | 47,068.18 | 1,162 | 13.13 | 6,180.32 | 13.13 | 6,193.08 | 13.16 | +12.76 | +109.81 | 2 | 0.02 |
| 2025/07/29 | 53.8 | -1 | -1.82 | 7,090 | 38,270.52 | 2,318 | 32.69 | 12,503.7 | 32.67 | 12,555.16 | 32.81 | +51.46 | +222 | 0 | 0 |
| 2025/07/28 | 54.8 | -1.9 | -3.35 | 6,080 | 33,531.74 | 2,266 | 37.27 | 12,506.88 | 37.3 | 12,510.03 | 37.31 | +3.15 | +13.9 | 1 | 0.02 |
| 2025/07/25 | 56.7 | +0.3 | +0.53 | 16,422 | 94,040.42 | 9,675 | 58.92 | 55,388.69 | 58.9 | 55,434.94 | 58.95 | +46.25 | +47.8 | 7 | 0.04 |
| 2025/07/24 | 56.4 | +2.4 | +4.44 | 16,115 | 90,163.7 | 6,529 | 40.51 | 36,331.4 | 40.29 | 36,561.61 | 40.55 | +230.21 | +352.6 | 11 | 0.07 |
| 2025/07/23 | 54 | +2.5 | +4.85 | 7,360 | 39,334.07 | 1,190 | 16.17 | 6,315.25 | 16.06 | 6,365.02 | 16.18 | +49.77 | +418.24 | 1 | 0.01 |
| 2025/07/22 | 51.5 | -0.9 | -1.72 | 3,838 | 19,937.31 | 745 | 19.41 | 3,871.64 | 19.42 | 3,878.51 | 19.45 | +6.87 | +92.21 | 1 | 0.03 |
| 2025/07/21 | 52.4 | +0 | +0 | 3,194 | 16,781.68 | 779 | 24.39 | 4,087.12 | 24.35 | 4,094.1 | 24.4 | +6.98 | +89.6 | 2 | 0.06 |
| 2025/07/18 | 52.4 | +0.5 | +0.96 | 5,987 | 31,610.57 | 2,222 | 37.11 | 11,722.29 | 37.08 | 11,737.41 | 37.13 | +15.12 | +68.05 | 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。
