3232
25.45
TWD-0.30 (-1.17%)
2025.07.17收盤
昱捷－現股當沖
昱捷最新現股當沖狀況
整理昱捷最新(2025/07/16) 當沖狀況。整體成交張數為2張，佔整體市場成交張數的15.38%。當日現股當沖之總損益為+350元、每張平均損益則為+175元。
開盤價
26
收盤價
25.45
當日範圍
25.45 - 26
成交張數
32
開盤價(昨)
26.15
收盤價(昨)
25.75
昨日範圍
25.75 - 26.15
成交張數(昨)
13
成交金額
82.02萬
成交金額(昨)
33.66萬
52週範圍
22.05 - 30.7
發行股數
4657萬
市值
12億
現股當沖－歷史逐日資訊
開盤價
26
收盤價
25.45
成交張數
32
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(%) | ||||||
| 2025/07/17 | 25.45 | -0.3 | -1.17 | 32 | 82.02 | 3 | 9.38 | 7.69 | 9.38 | 7.73 | 9.43 | +0.04 | +133.33 | 0 | 0 |
| 2025/07/16 | 25.75 | -0.15 | -0.58 | 13 | 33.66 | 2 | 15.38 | 5.16 | 15.33 | 5.2 | 15.43 | +0.04 | +175 | 0 | 0 |
| 2025/07/15 | 25.9 | +0 | +0 | 20 | 51.8 | 4 | 20 | 10.31 | 19.91 | 10.41 | 20.1 | +0.1 | +250 | 0 | 0 |
| 2025/07/14 | 25.9 | +0 | +0 | 37 | 96.12 | 5 | 13.51 | 12.95 | 13.47 | 13.01 | 13.53 | +0.06 | +120 | 0 | 0 |
| 2025/07/11 | 25.9 | +0.45 | +1.77 | 56 | 143.59 | 2 | 3.57 | 5.08 | 3.54 | 5.18 | 3.61 | +0.1 | +500 | 0 | 0 |
| 2025/07/10 | 25.45 | -0.15 | -0.59 | 121 | 303.42 | 25 | 20.66 | 62.56 | 20.62 | 62.78 | 20.69 | +0.23 | +90 | 0 | 0 |
| 2025/07/09 | 25.6 | -0.3 | -1.16 | 164 | 421.06 | 9 | 5.49 | 23.11 | 5.49 | 23.07 | 5.48 | -0.04 | -44.44 | 0 | 0 |
| 2025/07/08 | 25.9 | -0.25 | -0.96 | 26 | 67.37 | 3 | 11.54 | 7.76 | 11.53 | 7.81 | 11.59 | +0.04 | +150 | 0 | 0 |
| 2025/07/07 | 26.15 | +0.15 | +0.58 | 12 | 31.27 | 1 | 8.33 | 2.6 | 8.33 | 2.64 | 8.44 | +0.04 | +350 | 0 | 0 |
| 2025/07/04 | 26 | -0.55 | -2.07 | 38 | 99.73 | 3 | 7.89 | 7.87 | 7.89 | 7.97 | 8 | +0.1 | +350 | 0 | 0 |
| 2025/07/03 | 26.55 | +0.05 | +0.19 | 62 | 163.18 | 13 | 20.97 | 34.13 | 20.92 | 34.45 | 21.11 | +0.32 | +242.31 | 0 | 0 |
| 2025/07/02 | 26.5 | +0 | +0 | 38 | 101.07 | 1 | 2.63 | 2.67 | 2.64 | 2.65 | 2.62 | -0.02 | -200 | 0 | 0 |
| 2025/07/01 | 26.5 | +0 | +0 | 55 | 145.76 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/30 | 26.5 | +0.4 | +1.53 | 28 | 73.61 | 2 | 7.14 | 5.21 | 7.07 | 5.28 | 7.17 | +0.07 | +350 | 0 | 0 |
| 2025/06/27 | 26.1 | -0.35 | -1.32 | 95 | 248.62 | 22 | 23.16 | 57.21 | 23.01 | 57.97 | 23.32 | +0.76 | +345.45 | 0 | 0 |
| 2025/06/26 | 26.45 | -0.1 | -0.38 | 70 | 184.13 | 13 | 18.57 | 34.19 | 18.57 | 34.43 | 18.7 | +0.24 | +188.46 | 0 | 0 |
| 2025/06/25 | 26.55 | -0.45 | -1.67 | 23 | 61.89 | 3 | 13.04 | 8.05 | 13.02 | 8.16 | 13.19 | +0.11 | +366.67 | 0 | 0 |
| 2025/06/24 | 27 | +0.5 | +1.89 | 17 | 45.87 | 1 | 5.88 | 2.69 | 5.88 | 2.65 | 5.79 | -0.04 | -400 | 0 | 0 |
| 2025/06/23 | 26.5 | -0.6 | -2.21 | 134 | 350.33 | 27 | 20.15 | 70.16 | 20.03 | 71.57 | 20.43 | +1.42 | +524.07 | 0 | 0 |
| 2025/06/20 | 27.1 | -0.95 | -3.39 | 105 | 286.8 | 6 | 5.71 | 16.39 | 5.71 | 16.46 | 5.74 | +0.07 | +116.67 | 0 | 0 |
| 2025/06/19 | 28.05 | +0.05 | +0.18 | 24 | 67.16 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/18 | 28 | +0 | +0 | 36 | 100.96 | 3 | 8.33 | 8.39 | 8.31 | 8.44 | 8.35 | +0.04 | +150 | 0 | 0 |
| 2025/06/17 | 28 | -0.25 | -0.88 | 62 | 173.94 | 3 | 4.84 | 8.42 | 4.84 | 8.47 | 4.87 | +0.05 | +166.67 | 0 | 0 |
| 2025/06/16 | 28.25 | -0.1 | -0.35 | 30 | 85.03 | 1 | 3.33 | 2.84 | 3.34 | 2.83 | 3.32 | -0.01 | -150 | 0 | 0 |
| 2025/06/13 | 28.35 | +0.05 | +0.18 | 27 | 76.33 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/12 | 28.3 | +0.3 | +1.07 | 10 | 28.16 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/11 | 28 | -0.5 | -1.75 | 68 | 191.22 | 2 | 2.94 | 5.63 | 2.94 | 5.65 | 2.95 | +0.02 | +100 | 0 | 0 |
| 2025/06/10 | 28.5 | -0.2 | -0.7 | 18 | 51.65 | 2 | 11.11 | 5.75 | 11.13 | 5.72 | 11.08 | -0.03 | -125 | 0 | 0 |
| 2025/06/09 | 28.7 | +0.3 | +1.06 | 4 | 11.41 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/06 | 28.4 | +0 | +0 | 37 | 105.63 | 6 | 16.22 | 17.2 | 16.28 | 17.05 | 16.14 | -0.15 | -250 | 0 | 0 |
| 2025/06/05 | 28.4 | +0 | +0 | 26 | 74.14 | 1 | 3.85 | 2.85 | 3.84 | 2.84 | 3.83 | -0.01 | -50 | 0 | 0 |
| 2025/06/04 | 28.4 | +0 | +0 | 44 | 125.49 | 4 | 9.09 | 11.39 | 9.08 | 11.38 | 9.06 | -0.02 | -50 | 0 | 0 |
| 2025/06/03 | 28.4 | +0.4 | +1.43 | 30 | 85.06 | 6 | 20 | 16.89 | 19.86 | 17.09 | 20.09 | +0.2 | +325 | 0 | 0 |
| 2025/06/02 | 28 | -0.75 | -2.61 | 128 | 361.86 | 15 | 11.72 | 42.52 | 11.75 | 42.1 | 11.63 | -0.41 | -276.67 | 0 | 0 |
| 2025/05/29 | 28.75 | -0.15 | -0.52 | 29 | 83.68 | 1 | 3.45 | 2.88 | 3.45 | 2.88 | 3.45 | +0 | +0 | 0 | 0 |
| 2025/05/28 | 28.9 | -0.2 | -0.69 | 85 | 246.64 | 22 | 25.88 | 63.65 | 25.81 | 63.88 | 25.9 | +0.23 | +106.82 | 0 | 0 |
| 2025/05/27 | 29.1 | -0.15 | -0.51 | 79 | 230.15 | 22 | 27.85 | 64.21 | 27.9 | 64.17 | 27.88 | -0.04 | -18.18 | 0 | 0 |
| 2025/05/26 | 29.25 | -0.15 | -0.51 | 107 | 312.07 | 17 | 15.89 | 49.52 | 15.87 | 49.76 | 15.95 | +0.24 | +141.18 | 0 | 0 |
| 2025/05/23 | 29.4 | -0.2 | -0.68 | 75 | 223.5 | 15 | 20 | 44.67 | 19.99 | 44.78 | 20.04 | +0.11 | +73.33 | 0 | 0 |
| 2025/05/22 | 29.6 | -0.35 | -1.17 | 129 | 377.92 | 42 | 32.56 | 123.05 | 32.56 | 123.05 | 32.56 | +0 | +0 | 0 | 0 |
| 2025/05/21 | 29.95 | +0.2 | +0.67 | 77 | 229.91 | 4 | 5.19 | 11.88 | 5.16 | 11.96 | 5.2 | +0.08 | +200 | 0 | 0 |
| 2025/05/20 | 29.75 | +0.1 | +0.34 | 76 | 226.12 | 6 | 7.89 | 17.89 | 7.91 | 17.89 | 7.91 | +0 | +0 | 0 | 0 |
| 2025/05/19 | 29.65 | -0.95 | -3.1 | 199 | 593.37 | 33 | 16.58 | 99.28 | 16.73 | 98.58 | 16.61 | -0.69 | -209.09 | 0 | 0 |
| 2025/05/16 | 30.6 | +0.65 | +2.17 | 403 | 1,214.52 | 102 | 25.31 | 305.38 | 25.14 | 307.39 | 25.31 | +2 | +196.57 | 0 | 0 |
| 2025/05/15 | 29.95 | -0.05 | -0.17 | 76 | 227.09 | 17 | 22.37 | 50.63 | 22.3 | 50.91 | 22.42 | +0.28 | +164.71 | 0 | 0 |
| 2025/05/14 | 30 | -0.2 | -0.66 | 122 | 365.01 | 17 | 13.93 | 50.63 | 13.87 | 50.93 | 13.95 | +0.3 | +176.47 | 0 | 0 |
| 2025/05/13 | 30.2 | -0.45 | -1.47 | 248 | 743.42 | 91 | 36.69 | 270.9 | 36.44 | 273.25 | 36.76 | +2.35 | +258.79 | 0 | 0 |
| 2025/05/12 | 30.65 | -0.05 | -0.16 | 159 | 489.19 | 19 | 11.95 | 58.4 | 11.94 | 58.52 | 11.96 | +0.12 | +65.79 | 0 | 0 |
| 2025/05/09 | 30.7 | +0.1 | +0.33 | 253 | 776.08 | 37 | 14.62 | 113.11 | 14.57 | 113.63 | 14.64 | +0.53 | +141.89 | 0 | 0 |
| 2025/05/08 | 30.6 | +0.1 | +0.33 | 448 | 1,379.38 | 79 | 17.63 | 242.32 | 17.57 | 243.19 | 17.63 | +0.86 | +109.49 | 0 | 0 |
| 2025/05/07 | 30.5 | +0.05 | +0.16 | 200 | 605.71 | 26 | 13 | 78.17 | 12.9 | 78.61 | 12.98 | +0.45 | +171.15 | 0 | 0 |
| 2025/05/06 | 30.45 | +0.6 | +2.01 | 536 | 1,624.58 | 112 | 20.9 | 336.8 | 20.73 | 339.73 | 20.91 | +2.93 | +261.61 | 0 | 0 |
| 2025/05/05 | 29.85 | -0.25 | -0.83 | 468 | 1,356.04 | 183 | 39.1 | 526.18 | 38.8 | 530.96 | 39.15 | +4.77 | +260.66 | 0 | 0 |
| 2025/05/02 | 30.1 | -0.2 | -0.66 | 378 | 1,135.07 | 100 | 26.46 | 299.85 | 26.42 | 301.16 | 26.53 | +1.31 | +131.5 | 0 | 0 |
| 2025/04/30 | 30.3 | +0.25 | +0.83 | 602 | 1,836.51 | 176 | 29.24 | 534.51 | 29.11 | 536.48 | 29.21 | +1.96 | +111.36 | 0 | 0 |
| 2025/04/29 | 30.05 | +0.15 | +0.5 | 301 | 898.4 | 73 | 24.25 | 217.34 | 24.19 | 218.32 | 24.3 | +0.98 | +134.25 | 0 | 0 |
| 2025/04/28 | 29.9 | +1.4 | +4.91 | 592 | 1,771.16 | 170 | 28.72 | 505.48 | 28.54 | 509.75 | 28.78 | +4.28 | +251.47 | 1 | 0.17 |
| 2025/04/25 | 28.5 | +1.35 | +4.97 | 146 | 410.79 | 5 | 3.42 | 14.21 | 3.46 | 14.17 | 3.45 | -0.04 | -70 | 0 | 0 |
| 2025/04/24 | 27.15 | +0.1 | +0.37 | 32 | 86.86 | 3 | 9.38 | 8.07 | 9.29 | 8.18 | 9.42 | +0.11 | +366.67 | 0 | 0 |
| 2025/04/23 | 27.05 | +0.3 | +1.12 | 15 | 40.45 | 4 | 26.67 | 10.8 | 26.71 | 10.87 | 26.86 | +0.06 | +150 | 0 | 0 |
| 2025/04/22 | 26.75 | -0.25 | -0.93 | 40 | 106.82 | 11 | 27.5 | 29.09 | 27.24 | 29.68 | 27.79 | +0.58 | +531.82 | 0 | 0 |
| 2025/04/21 | 27 | -0.95 | -3.4 | 76 | 207.12 | 21 | 27.63 | 57.22 | 27.63 | 57.27 | 27.65 | +0.04 | +21.43 | 0 | 0 |
| 2025/04/18 | 27.95 | +0.1 | +0.36 | 41 | 114.76 | 11 | 26.83 | 31.3 | 27.28 | 30.5 | 26.58 | -0.8 | -727.27 | 0 | 0 |
| 2025/04/17 | 27.85 | +0 | +0 | 96 | 267.88 | 4 | 4.17 | 10.9 | 4.07 | 11.19 | 4.18 | +0.28 | +712.5 | 0 | 0 |
| 2025/04/16 | 27.85 | +0.1 | +0.36 | 72 | 201.9 | 11 | 15.28 | 30.95 | 15.33 | 30.59 | 15.15 | -0.37 | -336.36 | 0 | 0 |
| 2025/04/15 | 27.75 | +1.2 | +4.52 | 76 | 210.87 | 5 | 6.58 | 13.95 | 6.62 | 13.88 | 6.58 | -0.07 | -140 | 0 | 0 |
| 2025/04/14 | 26.55 | +0.5 | +1.92 | 168 | 461.08 | 21 | 12.5 | 57.37 | 12.44 | 57.33 | 12.43 | -0.04 | -21.43 | 0 | 0 |
| 2025/04/11 | 26.05 | +1.8 | +7.42 | 292 | 748.87 | 72 | 24.66 | 185.02 | 24.71 | 185.9 | 24.82 | +0.88 | +122.22 | 0 | 0 |
| 2025/04/10 | 24.25 | +2.2 | +9.98 | 71 | 172.18 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 22.05 | -1.4 | -5.97 | 632 | 1,380.65 | 190 | 30.06 | 410.75 | 29.75 | 421.76 | 30.55 | +11.02 | +579.74 | 0 | 0 |
| 2025/04/08 | 23.45 | -2.55 | -9.81 | 543 | 1,273.36 | 24 | 4.42 | 56.6 | 4.45 | 56.98 | 4.48 | +0.38 | +158.33 | 0 | 0 |
| 2025/04/07 | 26 | -2.85 | -9.88 | 5 | 13.87 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 28.85 | -0.2 | -0.69 | 48 | 139.5 | 13 | 26.99 | 37.7 | 27.03 | 37.6 | 26.95 | -0.1 | -80.77 | 0 | 0 |
| 2025/04/01 | 29.05 | +0.5 | +1.75 | 149 | 428.93 | 34 | 22.82 | 97.78 | 22.8 | 98.28 | 22.91 | +0.51 | +148.53 | 0 | 0 |
| 2025/03/31 | 28.55 | -0.7 | -2.39 | 532 | 1,606.4 | 243 | 45.71 | 730.92 | 45.5 | 733.82 | 45.68 | +2.89 | +118.93 | 0 | 0 |
| 2025/03/28 | 29.25 | -0.7 | -2.34 | 168 | 489.66 | 46 | 27.35 | 133.5 | 27.26 | 134.12 | 27.39 | +0.61 | +133.7 | 1 | 0.59 |
| 2025/03/27 | 29.95 | +0 | +0 | 192 | 572.17 | 28 | 14.6 | 83.45 | 14.59 | 83.45 | 14.59 | +0 | +0 | 0 | 0 |
| 2025/03/26 | 29.95 | +0.8 | +2.74 | 348 | 1,032 | 95 | 27.26 | 280.5 | 27.18 | 280.38 | 27.17 | -0.12 | -12.63 | 0 | 0 |
| 2025/03/25 | 29.15 | -0.5 | -1.69 | 318 | 926.38 | 66 | 20.77 | 191.8 | 20.7 | 193.19 | 20.85 | +1.39 | +210.61 | 0 | 0 |
| 2025/03/24 | 29.65 | +0.85 | +2.95 | 595 | 1,766.39 | 147 | 24.72 | 436.27 | 24.7 | 436.92 | 24.73 | +0.65 | +43.88 | 1 | 0.17 |
| 2025/03/21 | 28.8 | +1.1 | +3.97 | 1,230 | 3,631.95 | 479 | 38.93 | 1,415.91 | 38.99 | 1,410.67 | 38.84 | -5.25 | -109.5 | 0 | 0 |
| 2025/03/20 | 27.7 | +0.45 | +1.65 | 93 | 255.47 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/19 | 27.25 | +0.05 | +0.18 | 10 | 27.42 | 1 | 9.94 | 2.73 | 9.94 | 2.73 | 9.94 | +0 | +0 | 0 | 0 |
| 2025/03/18 | 27.2 | +0 | +0 | 32 | 86.94 | 1 | 3.12 | 2.72 | 3.13 | 2.73 | 3.13 | +0.01 | +50 | 0 | 0 |
| 2025/03/17 | 27.2 | +0.2 | +0.74 | 57 | 155.86 | 1 | 1.75 | 2.71 | 1.74 | 2.72 | 1.75 | +0.01 | +100 | 0 | 0 |
| 2025/03/14 | 27 | +0.05 | +0.19 | 3 | 8.33 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/13 | 26.95 | -0.05 | -0.19 | 25 | 67.77 | 2 | 7.95 | 5.37 | 7.92 | 5.38 | 7.95 | +0.01 | +75 | 0 | 0 |
| 2025/03/12 | 27 | +0.35 | +1.31 | 62 | 167.77 | 4 | 6.41 | 10.67 | 6.36 | 10.76 | 6.41 | +0.09 | +225 | 0 | 0 |
| 2025/03/11 | 26.65 | -0.3 | -1.11 | 23 | 61.44 | 4 | 17.37 | 10.64 | 17.32 | 10.74 | 17.49 | +0.1 | +262.5 | 0 | 0 |
| 2025/03/10 | 26.95 | +0.15 | +0.56 | 14 | 38.01 | 3 | 21.32 | 8.07 | 21.23 | 8.24 | 21.68 | +0.17 | +566.67 | 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。
