3689
90
TWD-3.00 (-3.23%)
2025.07.07收盤
湧德－現股當沖
湧德最新現股當沖狀況
整理湧德最新(2025/07/07) 當沖狀況。整體成交張數為1,848張，佔整體市場成交張數的42.98%。當日現股當沖之總損益為+1.84萬元、每張平均損益則為+10元。
開盤價
89.5
收盤價
90
當日範圍
87.8 - 90.8
成交張數
4,300
開盤價(昨)
97.2
收盤價(昨)
93
昨日範圍
92.8 - 97.5
成交張數(昨)
3,762
成交金額
3.84億
成交金額(昨)
3.55億
52週範圍
63.3 - 107
發行股數
8523萬
市值
77億
現股當沖－歷史逐日資訊
開盤價
89.5
收盤價
90
成交張數
4,300
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(%) | ||||||
| 2025/07/07 | 90 | -3 | -3.23 | 4,300 | 38,377.95 | 1,848 | 42.98 | 16,505.44 | 43.01 | 16,507.28 | 43.01 | +1.84 | +9.96 | 4 | 0.09 |
| 2025/07/04 | 93 | -3.7 | -3.83 | 3,762 | 35,488.64 | 880 | 23.39 | 8,301.55 | 23.39 | 8,324.08 | 23.46 | +22.53 | +256.02 | 2 | 0.05 |
| 2025/07/03 | 96.7 | +0.3 | +0.31 | 3,955 | 38,715.55 | 1,844 | 46.62 | 18,062.72 | 46.65 | 18,056.43 | 46.64 | -6.29 | -34.11 | 1 | 0.03 |
| 2025/07/02 | 96.4 | +0.3 | +0.31 | 1,454 | 14,034.8 | 510 | 35.08 | 4,929.5 | 35.12 | 4,921.93 | 35.07 | -7.57 | -148.43 | 1 | 0.07 |
| 2025/07/01 | 96.1 | -0.7 | -0.72 | 1,918 | 18,622.91 | 709 | 36.97 | 6,887.82 | 36.99 | 6,873.43 | 36.91 | -14.39 | -202.96 | 1 | 0.05 |
| 2025/06/30 | 96.8 | -1.4 | -1.43 | 1,900 | 18,556.02 | 621 | 32.68 | 6,078.46 | 32.76 | 6,068.01 | 32.7 | -10.45 | -168.28 | 1 | 0.05 |
| 2025/06/27 | 98.2 | -1.7 | -1.7 | 2,609 | 25,866.76 | 900 | 34.5 | 8,938.2 | 34.55 | 8,913.03 | 34.46 | -25.17 | -279.67 | 2 | 0.08 |
| 2025/06/26 | 99.9 | -0.1 | -0.1 | 2,808 | 28,092.32 | 1,069 | 38.07 | 10,701.67 | 38.09 | 10,704.45 | 38.1 | +2.78 | +26.01 | 3 | 0.11 |
| 2025/06/25 | 100 | -3 | -2.91 | 3,427 | 34,837 | 1,165 | 33.99 | 11,859.85 | 34.04 | 11,823.55 | 33.94 | -36.3 | -311.59 | 0 | 0 |
| 2025/06/24 | 103 | +0.5 | +0.49 | 6,722 | 69,302.8 | 3,477 | 51.73 | 35,844.9 | 51.72 | 35,844.35 | 51.72 | -0.55 | -1.58 | 1 | 0.01 |
| 2025/06/23 | 102.5 | +3.8 | +3.85 | 6,732 | 67,740.36 | 3,254 | 48.34 | 32,451.14 | 47.91 | 32,699.39 | 48.27 | +248.25 | +762.91 | 8 | 0.12 |
| 2025/06/20 | 98.7 | +0.4 | +0.41 | 3,644 | 36,008.79 | 2,004 | 54.99 | 19,808.05 | 55.01 | 19,830.89 | 55.07 | +22.84 | +113.97 | 3 | 0.08 |
| 2025/06/19 | 98.3 | -2.2 | -2.19 | 2,539 | 25,155.95 | 714 | 28.12 | 7,084.42 | 28.16 | 7,073.72 | 28.12 | -10.7 | -149.86 | 0 | 0 |
| 2025/06/18 | 100.5 | -0.5 | -0.5 | 2,028 | 20,451.1 | 742 | 36.59 | 7,477.4 | 36.56 | 7,489.6 | 36.62 | +12.2 | +164.42 | 0 | 0 |
| 2025/06/17 | 101 | -0.5 | -0.49 | 3,894 | 39,383.26 | 1,790 | 45.97 | 18,111.13 | 45.99 | 18,135.5 | 46.05 | +24.37 | +136.15 | 1 | 0.03 |
| 2025/06/16 | 101.5 | +3.3 | +3.36 | 6,759 | 68,291.57 | 3,703 | 54.79 | 37,365.45 | 54.71 | 37,428.48 | 54.81 | +63.03 | +170.21 | 18 | 0.27 |
| 2025/06/13 | 98.2 | -1.8 | -1.8 | 5,714 | 56,377.82 | 2,788 | 48.79 | 27,513.89 | 48.8 | 27,546.06 | 48.86 | +32.17 | +115.39 | 12 | 0.21 |
| 2025/06/12 | 100 | -3.5 | -3.38 | 5,701 | 57,919.31 | 2,009 | 35.24 | 20,460.84 | 35.33 | 20,457.34 | 35.32 | -3.5 | -17.42 | 3 | 0.05 |
| 2025/06/11 | 103.5 | -0.5 | -0.48 | 7,481 | 78,103.7 | 3,683 | 49.23 | 38,449.8 | 49.23 | 38,482.3 | 49.27 | +32.5 | +88.24 | 3 | 0.04 |
| 2025/06/10 | 104 | +1 | +0.97 | 10,907 | 112,609.8 | 6,063 | 55.59 | 62,563.4 | 55.56 | 62,626.25 | 55.61 | +62.85 | +103.66 | 17 | 0.16 |
| 2025/06/09 | 103 | +5.7 | +5.86 | 19,365 | 192,294.78 | 12,087 | 62.42 | 119,675.18 | 62.24 | 119,993.02 | 62.4 | +317.84 | +262.96 | 67 | 0.35 |
| 2025/06/06 | 97.3 | +5.3 | +5.76 | 10,381 | 100,576.02 | 4,944 | 47.63 | 47,792.82 | 47.52 | 48,069.56 | 47.79 | +276.74 | +559.75 | 22 | 0.21 |
| 2025/06/05 | 92 | -1.1 | -1.18 | 1,606 | 14,919.18 | 494 | 30.76 | 4,588.55 | 30.76 | 4,584.3 | 30.73 | -4.25 | -86.03 | 5 | 0.31 |
| 2025/06/04 | 93.1 | +2.8 | +3.1 | 2,604 | 24,092.85 | 601 | 23.08 | 5,547.25 | 23.02 | 5,562.51 | 23.09 | +15.26 | +253.91 | 3 | 0.12 |
| 2025/06/03 | 90.3 | +2.3 | +2.61 | 901 | 8,077.13 | 193 | 21.42 | 1,725.11 | 21.36 | 1,727.9 | 21.39 | +2.79 | +144.56 | 1 | 0.11 |
| 2025/06/02 | 88 | -1.2 | -1.35 | 1,071 | 9,515.85 | 391 | 36.51 | 3,483.23 | 36.6 | 3,472.34 | 36.49 | -10.89 | -278.52 | 0 | 0 |
| 2025/05/29 | 89.2 | +1.1 | +1.25 | 703 | 6,262 | 202 | 28.73 | 1,797.39 | 28.7 | 1,798.65 | 28.72 | +1.26 | +62.38 | 1 | 0.14 |
| 2025/05/28 | 88.1 | -1.3 | -1.45 | 1,383 | 12,313.89 | 422 | 30.51 | 3,764.07 | 30.57 | 3,764.89 | 30.57 | +0.82 | +19.43 | 1 | 0.07 |
| 2025/05/27 | 89.4 | -1.2 | -1.32 | 967 | 8,701.5 | 230 | 23.78 | 2,069.28 | 23.78 | 2,073.89 | 23.83 | +4.61 | +200.43 | 0 | 0 |
| 2025/05/26 | 90.6 | -0.8 | -0.88 | 807 | 7,363.44 | 277 | 34.32 | 2,526.62 | 34.31 | 2,531.61 | 34.38 | +4.99 | +180.14 | 0 | 0 |
| 2025/05/23 | 91.4 | -0.6 | -0.65 | 1,402 | 12,888.71 | 351 | 25.04 | 3,229.75 | 25.06 | 3,225.71 | 25.03 | -4.04 | -115.1 | 4 | 0.29 |
| 2025/05/22 | 92 | -0.5 | -0.54 | 3,680 | 34,254.07 | 1,370 | 37.23 | 12,763.63 | 37.26 | 12,763.29 | 37.26 | -0.34 | -2.48 | 1 | 0.03 |
| 2025/05/21 | 92.5 | +1.8 | +1.98 | 4,346 | 40,394.35 | 1,681 | 38.68 | 15,603.06 | 38.63 | 15,626.03 | 38.68 | +22.97 | +136.64 | 1 | 0.02 |
| 2025/05/20 | 90.7 | -0.3 | -0.33 | 1,846 | 16,902.31 | 722 | 39.11 | 6,611.92 | 39.12 | 6,603.19 | 39.07 | -8.73 | -120.91 | 1 | 0.05 |
| 2025/05/19 | 91 | -1.2 | -1.3 | 1,413 | 12,843.85 | 410 | 29.02 | 3,729.15 | 29.03 | 3,732.46 | 29.06 | +3.31 | +80.73 | 1 | 0.07 |
| 2025/05/16 | 92.2 | +0.5 | +0.55 | 2,041 | 18,802.5 | 864 | 42.33 | 7,959.47 | 42.33 | 7,966.1 | 42.37 | +6.63 | +76.74 | 0 | 0 |
| 2025/05/15 | 91.7 | +0 | +0 | 1,297 | 11,851.9 | 397 | 30.61 | 3,628.88 | 30.62 | 3,632 | 30.64 | +3.12 | +78.59 | 1 | 0.08 |
| 2025/05/14 | 91.7 | +2.4 | +2.69 | 3,456 | 31,623.11 | 1,436 | 41.55 | 13,112.35 | 41.46 | 13,149.78 | 41.58 | +37.43 | +260.65 | 3 | 0.09 |
| 2025/05/13 | 89.3 | +0.8 | +0.9 | 2,525 | 22,500.74 | 778 | 30.81 | 6,933.95 | 30.82 | 6,931.89 | 30.81 | -2.06 | -26.48 | 1 | 0.04 |
| 2025/05/12 | 88.5 | +0.8 | +0.91 | 2,030 | 17,988.17 | 483 | 23.79 | 4,279.55 | 23.79 | 4,276.05 | 23.77 | -3.5 | -72.46 | 0 | 0 |
| 2025/05/09 | 87.7 | -0.1 | -0.11 | 4,441 | 38,726.09 | 2,136 | 48.1 | 18,614.32 | 48.07 | 18,669.15 | 48.21 | +54.83 | +256.69 | 11 | 0.25 |
| 2025/05/08 | 87.8 | +5.5 | +6.68 | 2,876 | 24,812.1 | 938 | 32.61 | 8,027.16 | 32.35 | 8,135.45 | 32.79 | +108.29 | +1,154.48 | 5 | 0.17 |
| 2025/05/07 | 82.3 | -0.7 | -0.84 | 1,005 | 8,288.92 | 364 | 36.22 | 3,001.93 | 36.22 | 3,007.35 | 36.28 | +5.42 | +148.9 | 1 | 0.1 |
| 2025/05/06 | 83 | +1.5 | +1.84 | 1,049 | 8,651.37 | 327 | 31.17 | 2,686.91 | 31.06 | 2,694.97 | 31.15 | +8.06 | +246.48 | 0 | 0 |
| 2025/05/05 | 81.5 | -3.2 | -3.78 | 2,547 | 20,772.62 | 1,064 | 41.77 | 8,686.21 | 41.82 | 8,694.35 | 41.85 | +8.14 | +76.5 | 0 | 0 |
| 2025/05/02 | 84.7 | +3.1 | +3.8 | 1,770 | 14,969.85 | 454 | 25.65 | 3,833.75 | 25.61 | 3,847.65 | 25.7 | +13.9 | +306.17 | 2 | 0.11 |
| 2025/04/30 | 81.6 | -2 | -2.39 | 1,655 | 13,760.17 | 551 | 33.29 | 4,585.76 | 33.33 | 4,578.31 | 33.27 | -7.45 | -135.21 | 0 | 0 |
| 2025/04/29 | 83.6 | +2.5 | +3.08 | 1,257 | 10,375.58 | 400 | 31.82 | 3,290.54 | 31.71 | 3,305.35 | 31.86 | +14.81 | +370.25 | 1 | 0.08 |
| 2025/04/28 | 81.1 | +1.4 | +1.76 | 1,459 | 11,855.67 | 463 | 31.73 | 3,761.59 | 31.73 | 3,765.88 | 31.76 | +4.29 | +92.66 | 1 | 0.07 |
| 2025/04/25 | 79.7 | +2.9 | +3.78 | 1,580 | 12,585.26 | 441 | 27.91 | 3,503.51 | 27.84 | 3,515.42 | 27.93 | +11.91 | +270.07 | 2 | 0.13 |
| 2025/04/24 | 76.8 | -0.8 | -1.03 | 913 | 7,074.32 | 366 | 40.09 | 2,837.42 | 40.11 | 2,839.45 | 40.14 | +2.03 | +55.46 | 0 | 0 |
| 2025/04/23 | 77.6 | +4.8 | +6.59 | 1,484 | 11,502.1 | 623 | 41.98 | 4,818.36 | 41.89 | 4,840.74 | 42.09 | +22.38 | +359.23 | 2 | 0.13 |
| 2025/04/22 | 72.8 | -0.3 | -0.41 | 1,277 | 9,391.49 | 504 | 39.47 | 3,698.07 | 39.38 | 3,710.12 | 39.51 | +12.05 | +239.09 | 2 | 0.16 |
| 2025/04/21 | 73.1 | -4.9 | -6.28 | 1,665 | 12,510.8 | 514 | 30.87 | 3,863.52 | 30.88 | 3,887.14 | 31.07 | +23.62 | +459.53 | 2 | 0.12 |
| 2025/04/18 | 78 | +0.1 | +0.13 | 1,408 | 11,116.63 | 631 | 44.82 | 4,984.1 | 44.83 | 4,986.94 | 44.86 | +2.84 | +45.01 | 0 | 0 |
| 2025/04/17 | 77.9 | -1.1 | -1.39 | 2,179 | 16,950.38 | 1,020 | 46.81 | 7,926.84 | 46.76 | 7,958.37 | 46.95 | +31.53 | +309.12 | 1 | 0.05 |
| 2025/04/16 | 79 | -0.8 | -1 | 1,692 | 13,475.9 | 717 | 42.38 | 5,709.09 | 42.37 | 5,716.82 | 42.42 | +7.73 | +107.81 | 1 | 0.06 |
| 2025/04/15 | 79.8 | +5.7 | +7.69 | 2,497 | 19,533.05 | 885 | 35.44 | 6,858.21 | 35.11 | 6,959.82 | 35.63 | +101.61 | +1,148.14 | 6 | 0.24 |
| 2025/04/14 | 74.1 | +2.9 | +4.07 | 2,940 | 21,999.13 | 1,109 | 37.72 | 8,290.71 | 37.69 | 8,311.5 | 37.78 | +20.79 | +187.47 | 1 | 0.03 |
| 2025/04/11 | 71.2 | +0.7 | +0.99 | 3,303 | 22,356.87 | 1,353 | 40.96 | 9,060.05 | 40.52 | 9,193.54 | 41.12 | +133.49 | +986.62 | 7 | 0.21 |
| 2025/04/10 | 70.5 | +6.4 | +9.98 | 1,042 | 7,346.1 | 1 | 0.1 | 7.05 | 0.1 | 7.05 | 0.1 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 64.1 | -7.1 | -9.97 | 3,796 | 24,389.27 | 542 | 14.28 | 3,489.13 | 14.31 | 3,497.03 | 14.34 | +7.9 | +145.76 | 0 | 0 |
| 2025/04/08 | 71.2 | -7.9 | -9.99 | 1,056 | 7,518.72 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/07 | 79.1 | -8.7 | -9.91 | 138 | 1,092.64 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 87.8 | +0 | +0 | 1,155 | 10,183.56 | 366 | 31.67 | 3,225.74 | 31.68 | 3,232.61 | 31.74 | +6.87 | +187.7 | 2 | 0.17 |
| 2025/04/01 | 87.8 | +1.3 | +1.5 | 1,494 | 13,227.79 | 458 | 30.66 | 4,046.95 | 30.59 | 4,059.73 | 30.69 | +12.78 | +279.04 | 4 | 0.27 |
| 2025/03/31 | 86.5 | -4.5 | -4.95 | 2,940 | 25,764.36 | 979 | 33.3 | 8,594.01 | 33.36 | 8,591.76 | 33.35 | -2.25 | -22.98 | 4 | 0.14 |
| 2025/03/28 | 91 | -3.7 | -3.91 | 1,987 | 18,249.61 | 361 | 18.17 | 3,332.12 | 18.26 | 3,296.99 | 18.07 | -35.13 | -973.13 | 26 | 1.31 |
| 2025/03/27 | 94.7 | -1.3 | -1.35 | 815 | 7,762.37 | 165 | 20.24 | 1,570.5 | 20.23 | 1,573.4 | 20.27 | +2.9 | +175.76 | 11 | 1.35 |
| 2025/03/26 | 96 | -0.4 | -0.41 | 1,000 | 9,637.88 | 182 | 18.21 | 1,758.31 | 18.24 | 1,753.11 | 18.19 | -5.2 | -285.71 | 0 | 0 |
| 2025/03/25 | 96.4 | -1.9 | -1.93 | 1,773 | 17,295.77 | 447 | 25.21 | 4,392.31 | 25.4 | 4,334.76 | 25.06 | -57.55 | -1,287.47 | 0 | 0 |
| 2025/03/24 | 98.3 | -1.6 | -1.6 | 2,046 | 20,279.69 | 499 | 24.38 | 4,958.15 | 24.45 | 4,930.3 | 24.31 | -27.85 | -558.12 | 0 | 0 |
| 2025/03/21 | 99.9 | +1.7 | +1.73 | 4,753 | 47,390.24 | 2,466 | 51.89 | 24,581.44 | 51.87 | 24,556.59 | 51.82 | -24.85 | -100.77 | 0 | 0 |
| 2025/03/20 | 98.2 | +2.3 | +2.4 | 1,757 | 17,125.27 | 701 | 39.89 | 6,813.76 | 39.79 | 6,843.15 | 39.96 | +29.39 | +419.26 | 0 | 0 |
| 2025/03/19 | 95.9 | -1.9 | -1.94 | 1,857 | 17,976.96 | 664 | 35.76 | 6,444.2 | 35.85 | 6,440.13 | 35.82 | -4.07 | -61.3 | 1 | 0.05 |
| 2025/03/18 | 97.8 | +3.5 | +3.71 | 5,058 | 49,728.67 | 2,884 | 57.02 | 28,342.54 | 56.99 | 28,335.3 | 56.98 | -7.24 | -25.1 | 91 | 1.8 |
| 2025/03/17 | 94.3 | -1 | -1.05 | 2,162 | 20,633.27 | 642 | 29.7 | 6,129.84 | 29.71 | 6,125.29 | 29.69 | -4.55 | -70.87 | 0 | 0 |
| 2025/03/14 | 95.3 | +4.1 | +4.5 | 2,794 | 26,410.64 | 1,040 | 37.22 | 9,810.92 | 37.15 | 9,837.85 | 37.25 | +26.93 | +258.94 | 2 | 0.07 |
| 2025/03/13 | 91.2 | -2.1 | -2.25 | 1,897 | 17,553.54 | 682 | 35.95 | 6,315.04 | 35.98 | 6,320.44 | 36.01 | +5.4 | +79.18 | 0 | 0 |
| 2025/03/12 | 93.3 | -0.4 | -0.43 | 1,544 | 14,492.12 | 660 | 42.76 | 6,196.17 | 42.76 | 6,202.28 | 42.8 | +6.11 | +92.58 | 1 | 0.06 |
| 2025/03/11 | 93.7 | +0.7 | +0.75 | 3,194 | 29,296.54 | 1,379 | 43.17 | 12,572.34 | 42.91 | 12,649.44 | 43.18 | +77.1 | +559.1 | 2 | 0.06 |
| 2025/03/10 | 93 | -2 | -2.11 | 3,244 | 30,373.49 | 1,270 | 39.15 | 11,893.54 | 39.16 | 11,903.56 | 39.19 | +10.02 | +78.9 | 5 | 0.15 |
| 2025/03/07 | 95 | -10.5 | -9.95 | 9,598 | 94,481.38 | 2,693 | 28.06 | 26,597.6 | 28.15 | 26,481.18 | 28.03 | -116.42 | -432.31 | 16 | 0.17 |
| 2025/03/06 | 105.5 | +0 | +0 | 5,686 | 61,238.05 | 2,824 | 49.66 | 30,379.2 | 49.61 | 30,389.75 | 49.63 | +10.55 | +37.36 | 8 | 0.14 |
| 2025/03/05 | 105.5 | -1 | -0.94 | 2,473 | 26,253.22 | 935 | 37.81 | 9,929.15 | 37.82 | 9,928 | 37.82 | -1.15 | -12.3 | 0 | 0 |
| 2025/03/04 | 106.5 | +5.5 | +5.45 | 3,656 | 38,152.23 | 999 | 27.33 | 10,341.07 | 27.1 | 10,399.87 | 27.26 | +58.8 | +588.59 | 1 | 0.03 |
| 2025/03/03 | 101 | -2.5 | -2.42 | 3,573 | 35,965.33 | 1,357 | 37.98 | 13,656.27 | 37.97 | 13,676.13 | 38.03 | +19.86 | +146.35 | 0 | 0 |
| 2025/02/27 | 103.5 | -1.5 | -1.43 | 3,934 | 40,742.47 | 1,363 | 34.64 | 14,084.55 | 34.57 | 14,151.25 | 34.73 | +66.7 | +489.36 | 2 | 0.05 |
| 2025/02/26 | 105 | -1 | -0.94 | 4,442 | 47,073.83 | 2,298 | 51.74 | 24,351.35 | 51.73 | 24,332.7 | 51.69 | -18.65 | -81.16 | 3 | 0.07 |
| 2025/02/25 | 106 | +0 | +0 | 3,953 | 41,500.31 | 1,820 | 46.04 | 19,071.25 | 45.95 | 19,149.45 | 46.14 | +78.2 | +429.67 | 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。
