4147
65.6
TWD-0.60 (-0.91%)
2025.11.19收盤
中裕－現股當沖
中裕最新現股當沖狀況
整理中裕最新(2025/11/18) 當沖狀況。整體成交張數為141張，佔整體市場成交張數的15.15%。當日現股當沖之總損益為+8,900元、每張平均損益則為+63元。
開盤價
66.4
收盤價
65.6
當日範圍
65.4 - 67
成交張數
380
開盤價(昨)
66.6
收盤價(昨)
66.2
昨日範圍
65.5 - 66.6
成交張數(昨)
931
成交金額
2514.80萬
成交金額(昨)
6148.45萬
52週範圍
65.6 - 99.7
發行股數
3億
市值
179億
現股當沖－歷史逐日資訊
開盤價
66.4
收盤價
65.6
成交張數
380
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(%) | ||||||
| 2025/11/18 | 66.2 | -0.7 | -1.05 | 931 | 6,148.45 | 141 | 15.15 | 931.65 | 15.15 | 932.54 | 15.17 | +0.89 | +63.12 | 0 | 0 |
| 2025/11/17 | 66.9 | -1.6 | -2.34 | 356 | 2,401.29 | 74 | 20.79 | 499.03 | 20.78 | 499.82 | 20.81 | +0.79 | +106.76 | 0 | 0 |
| 2025/11/14 | 68.5 | +1.3 | +1.93 | 628 | 4,331.09 | 155 | 24.68 | 1,062.15 | 24.52 | 1,069.49 | 24.69 | +7.34 | +473.55 | 0 | 0 |
| 2025/11/13 | 67.2 | +0 | +0 | 420 | 2,813.36 | 137 | 32.62 | 915.2 | 32.53 | 919.4 | 32.68 | +4.2 | +306.57 | 1 | 0.24 |
| 2025/11/12 | 67.2 | +1.5 | +2.28 | 611 | 4,086 | 123 | 20.13 | 819.77 | 20.06 | 823.75 | 20.16 | +3.98 | +323.58 | 0 | 0 |
| 2025/11/11 | 65.7 | +0.1 | +0.15 | 620 | 4,097.41 | 119 | 19.19 | 783.53 | 19.12 | 788.22 | 19.24 | +4.69 | +394.12 | 0 | 0 |
| 2025/11/10 | 65.6 | -1.9 | -2.81 | 1,008 | 6,634.06 | 255 | 25.3 | 1,677.07 | 25.28 | 1,681.06 | 25.34 | +3.99 | +156.47 | 1 | 0.1 |
| 2025/11/07 | 67.5 | -0.8 | -1.17 | 518 | 3,499.57 | 127 | 24.52 | 857.51 | 24.5 | 858.65 | 24.54 | +1.14 | +89.76 | 0 | 0 |
| 2025/11/06 | 68.3 | -0.8 | -1.16 | 812 | 5,577.12 | 182 | 22.41 | 1,249.75 | 22.41 | 1,253.9 | 22.48 | +4.15 | +228.02 | 1 | 0.12 |
| 2025/11/05 | 69.1 | -1.3 | -1.85 | 893 | 6,190.61 | 252 | 28.22 | 1,746.32 | 28.21 | 1,750.75 | 28.28 | +4.43 | +175.79 | 0 | 0 |
| 2025/11/04 | 70.4 | +0 | +0 | 480 | 3,385.85 | 110 | 22.92 | 776.56 | 22.94 | 777.07 | 22.95 | +0.51 | +46.36 | 0 | 0 |
| 2025/11/03 | 70.4 | -1 | -1.4 | 392 | 2,771.87 | 76 | 19.39 | 537.46 | 19.39 | 537.88 | 19.4 | +0.42 | +55.26 | 0 | 0 |
| 2025/10/31 | 71.4 | +1.3 | +1.85 | 662 | 4,729.22 | 142 | 21.45 | 1,007.17 | 21.3 | 1,017.59 | 21.52 | +10.42 | +733.8 | 1 | 0.15 |
| 2025/10/30 | 70.1 | -0.1 | -0.14 | 711 | 4,977.14 | 133 | 18.71 | 931.26 | 18.71 | 931.43 | 18.71 | +0.17 | +12.78 | 0 | 0 |
| 2025/10/29 | 70.2 | -0.9 | -1.27 | 656 | 4,617.78 | 145 | 22.1 | 1,021.8 | 22.13 | 1,021.47 | 22.12 | -0.33 | -22.76 | 0 | 0 |
| 2025/10/28 | 71.1 | -0.7 | -0.97 | 526 | 3,735.99 | 160 | 30.42 | 1,137.43 | 30.45 | 1,137.58 | 30.45 | +0.15 | +9.38 | 0 | 0 |
| 2025/10/27 | 71.8 | -1.5 | -2.05 | 661 | 4,763.99 | 170 | 25.72 | 1,225.17 | 25.72 | 1,228.2 | 25.78 | +3.03 | +178.24 | 0 | 0 |
| 2025/10/23 | 73.3 | -1.7 | -2.27 | 806 | 5,912.67 | 143 | 17.74 | 1,051.71 | 17.79 | 1,049.59 | 17.75 | -2.12 | -148.25 | 0 | 0 |
| 2025/10/22 | 75 | +2.1 | +2.88 | 1,395 | 10,543.31 | 554 | 39.71 | 4,178.58 | 39.63 | 4,186.09 | 39.7 | +7.51 | +135.56 | 2 | 0.14 |
| 2025/10/21 | 72.9 | +0.6 | +0.83 | 938 | 6,906.69 | 296 | 31.56 | 2,176.76 | 31.52 | 2,179.36 | 31.55 | +2.6 | +87.84 | 0 | 0 |
| 2025/10/20 | 72.3 | -1.2 | -1.63 | 690 | 4,973.02 | 246 | 35.65 | 1,771.87 | 35.63 | 1,778.67 | 35.77 | +6.8 | +276.42 | 0 | 0 |
| 2025/10/17 | 73.5 | +1.6 | +2.23 | 1,018 | 7,466.14 | 446 | 43.81 | 3,275.48 | 43.87 | 3,283.27 | 43.98 | +7.79 | +174.66 | 0 | 0 |
| 2025/10/16 | 71.9 | +1.1 | +1.55 | 410 | 2,925.72 | 106 | 25.85 | 754.55 | 25.79 | 757.97 | 25.91 | +3.42 | +322.64 | 0 | 0 |
| 2025/10/15 | 70.8 | +0.6 | +0.85 | 647 | 4,547.9 | 139 | 21.48 | 975.93 | 21.46 | 978.65 | 21.52 | +2.72 | +195.68 | 0 | 0 |
| 2025/10/14 | 70.2 | -2.1 | -2.9 | 644 | 4,603.33 | 107 | 16.61 | 761.17 | 16.54 | 766.17 | 16.64 | +5 | +467.29 | 0 | 0 |
| 2025/10/13 | 72.3 | -0.1 | -0.14 | 875 | 6,173.31 | 301 | 34.4 | 2,116.6 | 34.29 | 2,126.79 | 34.45 | +10.19 | +338.54 | 0 | 0 |
| 2025/10/09 | 72.4 | -0.5 | -0.69 | 489 | 3,552.4 | 119 | 24.34 | 866.11 | 24.38 | 865.92 | 24.38 | -0.19 | -15.97 | 0 | 0 |
| 2025/10/08 | 72.9 | -0.5 | -0.68 | 557 | 4,054.62 | 139 | 24.96 | 1,011.2 | 24.94 | 1,013.77 | 25 | +2.57 | +184.89 | 0 | 0 |
| 2025/10/07 | 73.4 | -0.8 | -1.08 | 815 | 5,978.03 | 104 | 12.76 | 761.72 | 12.74 | 764.34 | 12.79 | +2.62 | +251.92 | 0 | 0 |
| 2025/10/03 | 74.2 | -2.5 | -3.26 | 951 | 7,115.39 | 129 | 13.56 | 969.72 | 13.63 | 967.36 | 13.6 | -2.36 | -182.95 | 0 | 0 |
| 2025/10/02 | 76.7 | +1.2 | +1.59 | 480 | 3,660.8 | 98 | 20.42 | 745.4 | 20.36 | 747.13 | 20.41 | +1.73 | +176.53 | 0 | 0 |
| 2025/10/01 | 75.5 | -0.2 | -0.26 | 334 | 2,533.55 | 67 | 20.06 | 508.81 | 20.08 | 508.48 | 20.07 | -0.33 | -49.25 | 0 | 0 |
| 2025/09/30 | 75.7 | -0.5 | -0.66 | 398 | 3,016.99 | 60 | 15.08 | 454.27 | 15.06 | 455.28 | 15.09 | +1.01 | +168.33 | 0 | 0 |
| 2025/09/26 | 76.2 | -1.2 | -1.55 | 637 | 4,834.97 | 113 | 17.74 | 858.4 | 17.75 | 860.13 | 17.79 | +1.73 | +153.1 | 0 | 0 |
| 2025/09/25 | 77.4 | +1.3 | +1.71 | 434 | 3,355.93 | 44 | 10.14 | 339.02 | 10.1 | 340.13 | 10.14 | +1.11 | +252.27 | 0 | 0 |
| 2025/09/24 | 76.1 | +0 | +0 | 547 | 4,200.12 | 148 | 27.06 | 1,133.57 | 26.99 | 1,139.9 | 27.14 | +6.33 | +427.7 | 1 | 0.18 |
| 2025/09/23 | 76.1 | +0.3 | +0.4 | 270 | 2,048.14 | 45 | 16.67 | 341.55 | 16.68 | 341.71 | 16.68 | +0.16 | +35.56 | 0 | 0 |
| 2025/09/22 | 75.8 | -1.2 | -1.56 | 543 | 4,125.11 | 42 | 7.73 | 319.23 | 7.74 | 319.41 | 7.74 | +0.18 | +42.86 | 0 | 0 |
| 2025/09/19 | 77 | +0.3 | +0.39 | 553 | 4,240.58 | 90 | 16.27 | 690.39 | 16.28 | 690.57 | 16.28 | +0.18 | +20 | 0 | 0 |
| 2025/09/18 | 76.7 | +0.4 | +0.52 | 347 | 2,659.09 | 69 | 19.88 | 529.06 | 19.9 | 529.63 | 19.92 | +0.57 | +82.61 | 0 | 0 |
| 2025/09/17 | 76.3 | -0.3 | -0.39 | 317 | 2,435.99 | 62 | 19.56 | 477.51 | 19.6 | 477.78 | 19.61 | +0.27 | +43.55 | 1 | 0.32 |
| 2025/09/16 | 76.6 | -0.3 | -0.39 | 508 | 3,883.69 | 92 | 18.11 | 704.46 | 18.14 | 704.78 | 18.15 | +0.32 | +34.78 | 1 | 0.2 |
| 2025/09/15 | 76.9 | -0.8 | -1.03 | 454 | 3,497.71 | 61 | 13.44 | 470.51 | 13.45 | 470.89 | 13.46 | +0.38 | +62.3 | 0 | 0 |
| 2025/09/12 | 77.7 | -0.1 | -0.13 | 482 | 3,755.09 | 53 | 11 | 412.73 | 10.99 | 413.63 | 11.02 | +0.9 | +169.81 | 0 | 0 |
| 2025/09/11 | 77.8 | -1.8 | -2.26 | 1,079 | 8,460.39 | 97 | 8.99 | 760.75 | 8.99 | 763.12 | 9.02 | +2.37 | +244.33 | 0 | 0 |
| 2025/09/10 | 79.6 | -0.6 | -0.75 | 882 | 7,014.66 | 269 | 30.5 | 2,141.68 | 30.53 | 2,139.39 | 30.5 | -2.29 | -85.13 | 0 | 0 |
| 2025/09/09 | 80.2 | -0.7 | -0.87 | 486 | 3,908.42 | 62 | 12.76 | 498.81 | 12.76 | 498.86 | 12.76 | +0.05 | +8.06 | 0 | 0 |
| 2025/09/08 | 80.9 | +0.2 | +0.25 | 650 | 5,269.53 | 157 | 24.15 | 1,272.29 | 24.14 | 1,274.29 | 24.18 | +2 | +127.39 | 0 | 0 |
| 2025/09/05 | 80.7 | +0.2 | +0.25 | 813 | 6,510.63 | 227 | 27.92 | 1,818.91 | 27.94 | 1,820.03 | 27.95 | +1.12 | +49.34 | 0 | 0 |
| 2025/09/04 | 80.5 | -0.1 | -0.12 | 870 | 7,033.2 | 121 | 13.91 | 977.22 | 13.89 | 979.49 | 13.93 | +2.27 | +187.6 | 0 | 0 |
| 2025/09/03 | 80.6 | +0 | +0 | 822 | 6,707 | 267 | 32.48 | 2,179.72 | 32.5 | 2,178.89 | 32.49 | -0.83 | -31.09 | 1 | 0.12 |
| 2025/09/02 | 80.6 | +0.3 | +0.37 | 416 | 3,345.04 | 75 | 18.03 | 603.18 | 18.03 | 603.81 | 18.05 | +0.63 | +84 | 1 | 0.24 |
| 2025/09/01 | 80.3 | -0.7 | -0.86 | 526 | 4,251.11 | 116 | 22.05 | 936.11 | 22.02 | 939.09 | 22.09 | +2.98 | +256.9 | 0 | 0 |
| 2025/08/29 | 81 | -0.8 | -0.98 | 634 | 5,127.87 | 70 | 11.04 | 566.07 | 11.04 | 567.85 | 11.07 | +1.78 | +254.29 | 1 | 0.16 |
| 2025/08/28 | 81.8 | +0 | +0 | 728 | 5,970.05 | 185 | 25.41 | 1,515.51 | 25.39 | 1,516.7 | 25.41 | +1.19 | +64.32 | 0 | 0 |
| 2025/08/27 | 81.8 | +2.2 | +2.76 | 1,291 | 10,473.89 | 301 | 23.32 | 2,426.91 | 23.17 | 2,448.77 | 23.38 | +21.86 | +726.25 | 1 | 0.08 |
| 2025/08/26 | 79.6 | -0.4 | -0.5 | 578 | 4,601.05 | 140 | 24.22 | 1,118.19 | 24.3 | 1,116.21 | 24.26 | -1.98 | -141.43 | 1 | 0.17 |
| 2025/08/25 | 80 | +0.7 | +0.88 | 1,163 | 9,426.1 | 385 | 33.1 | 3,122.2 | 33.12 | 3,125.92 | 33.16 | +3.72 | +96.62 | 0 | 0 |
| 2025/08/22 | 79.3 | +0.9 | +1.15 | 504 | 3,986.62 | 69 | 13.69 | 544.08 | 13.65 | 545.83 | 13.69 | +1.75 | +253.62 | 2 | 0.4 |
| 2025/08/21 | 78.4 | +0.8 | +1.03 | 406 | 3,168.79 | 70 | 17.24 | 545.66 | 17.22 | 547.04 | 17.26 | +1.38 | +197.14 | 1 | 0.25 |
| 2025/08/20 | 77.6 | -0.6 | -0.77 | 712 | 5,502.68 | 184 | 25.84 | 1,420.56 | 25.82 | 1,424.78 | 25.89 | +4.22 | +229.35 | 0 | 0 |
| 2025/08/19 | 78.2 | -1.2 | -1.51 | 543 | 4,283.21 | 101 | 18.6 | 797.47 | 18.62 | 797.75 | 18.63 | +0.28 | +27.72 | 0 | 0 |
| 2025/08/18 | 79.4 | -0.3 | -0.38 | 617 | 4,925.43 | 95 | 15.4 | 759.26 | 15.42 | 760.32 | 15.44 | +1.06 | +111.58 | 0 | 0 |
| 2025/08/15 | 79.7 | +0.7 | +0.89 | 899 | 7,128.31 | 166 | 18.46 | 1,313.39 | 18.42 | 1,321.04 | 18.53 | +7.65 | +460.84 | 0 | 0 |
| 2025/08/14 | 79 | +1 | +1.28 | 687 | 5,417.38 | 103 | 14.99 | 810.4 | 14.96 | 812.66 | 15 | +2.26 | +219.42 | 0 | 0 |
| 2025/08/13 | 78 | -0.3 | -0.38 | 879 | 6,852.09 | 168 | 19.11 | 1,307.01 | 19.07 | 1,313.14 | 19.16 | +6.13 | +364.88 | 0 | 0 |
| 2025/08/12 | 78.3 | +0.9 | +1.16 | 538 | 4,177.55 | 103 | 19.14 | 798.26 | 19.11 | 801.05 | 19.18 | +2.79 | +270.87 | 1 | 0.19 |
| 2025/08/11 | 77.4 | -1.4 | -1.78 | 1,586 | 12,223 | 330 | 20.81 | 2,537.96 | 20.76 | 2,550.1 | 20.86 | +12.14 | +367.88 | 1 | 0.06 |
| 2025/08/08 | 78.8 | -2.2 | -2.72 | 1,406 | 11,196.04 | 145 | 10.31 | 1,155.57 | 10.32 | 1,158.92 | 10.35 | +3.35 | +231.03 | 0 | 0 |
| 2025/08/07 | 81 | -2.5 | -2.99 | 701 | 5,710.34 | 83 | 11.84 | 679.32 | 11.9 | 676.58 | 11.85 | -2.74 | -330.12 | 0 | 0 |
| 2025/08/06 | 83.5 | -0.7 | -0.83 | 486 | 4,068.83 | 143 | 29.42 | 1,201.15 | 29.52 | 1,197.08 | 29.42 | -4.07 | -284.62 | 0 | 0 |
| 2025/08/05 | 84.2 | +1.2 | +1.45 | 691 | 5,803.57 | 137 | 19.83 | 1,146.76 | 19.76 | 1,152.3 | 19.86 | +5.54 | +404.38 | 0 | 0 |
| 2025/08/04 | 83 | +0.7 | +0.85 | 464 | 3,817.63 | 154 | 33.19 | 1,261.56 | 33.05 | 1,269.72 | 33.26 | +8.16 | +529.87 | 0 | 0 |
| 2025/08/01 | 82.3 | +0.5 | +0.61 | 359 | 2,929.35 | 100 | 27.86 | 814.26 | 27.8 | 816.61 | 27.88 | +2.35 | +235 | 0 | 0 |
| 2025/07/31 | 81.8 | -1.9 | -2.27 | 431 | 3,534.24 | 95 | 22.04 | 778.57 | 22.03 | 780.77 | 22.09 | +2.2 | +231.58 | 0 | 0 |
| 2025/07/30 | 83.7 | +2.4 | +2.95 | 718 | 5,942.14 | 245 | 34.12 | 2,021.49 | 34.02 | 2,030.72 | 34.17 | +9.23 | +376.73 | 0 | 0 |
| 2025/07/29 | 81.3 | -1.5 | -1.81 | 453 | 3,690.8 | 95 | 20.97 | 775.62 | 21.01 | 775.1 | 21 | -0.52 | -54.74 | 0 | 0 |
| 2025/07/28 | 82.8 | +0.5 | +0.61 | 371 | 3,044.44 | 81 | 21.83 | 664.29 | 21.82 | 666.9 | 21.91 | +2.61 | +322.22 | 0 | 0 |
| 2025/07/25 | 82.3 | -1.1 | -1.32 | 578 | 4,764.89 | 141 | 24.39 | 1,160.87 | 24.36 | 1,166.28 | 24.48 | +5.41 | +383.69 | 0 | 0 |
| 2025/07/24 | 83.4 | +0.8 | +0.97 | 712 | 5,827.07 | 203 | 28.51 | 1,652.05 | 28.35 | 1,671.87 | 28.69 | +19.82 | +976.35 | 1 | 0.14 |
| 2025/07/23 | 82.6 | +1 | +1.23 | 410 | 3,378.74 | 67 | 16.34 | 551.71 | 16.33 | 552.15 | 16.34 | +0.44 | +65.67 | 0 | 0 |
| 2025/07/22 | 81.6 | -4.9 | -5.66 | 1,173 | 9,774.78 | 164 | 13.98 | 1,366.55 | 13.98 | 1,376.69 | 14.08 | +10.14 | +618.29 | 0 | 0 |
| 2025/07/21 | 86.5 | -0.8 | -0.92 | 370 | 3,200.08 | 58 | 15.68 | 502.03 | 15.69 | 502.75 | 15.71 | +0.72 | +124.14 | 0 | 0 |
| 2025/07/18 | 87.3 | -0.4 | -0.46 | 273 | 2,389.84 | 61 | 22.34 | 534.95 | 22.38 | 535.24 | 22.4 | +0.29 | +47.54 | 0 | 0 |
| 2025/07/17 | 87.7 | +1.7 | +1.98 | 566 | 4,968.13 | 169 | 29.86 | 1,479.79 | 29.79 | 1,481.12 | 29.81 | +1.33 | +78.7 | 0 | 0 |
| 2025/07/16 | 86 | +1.9 | +2.26 | 378 | 3,224.4 | 127 | 33.6 | 1,080.76 | 33.52 | 1,083.76 | 33.61 | +3 | +236.22 | 0 | 0 |
| 2025/07/15 | 84.1 | -0.4 | -0.47 | 653 | 5,496.51 | 85 | 13.02 | 714.98 | 13.01 | 718.57 | 13.07 | +3.59 | +422.35 | 0 | 0 |
| 2025/07/14 | 84.5 | -1.1 | -1.29 | 476 | 4,031.67 | 86 | 18.07 | 727.96 | 18.06 | 731.19 | 18.14 | +3.23 | +375.58 | 0 | 0 |
| 2025/07/11 | 85.6 | +0 | +0 | 402 | 3,471.62 | 82 | 20.4 | 706.78 | 20.36 | 709.22 | 20.43 | +2.44 | +297.56 | 0 | 0 |
| 2025/07/10 | 85.6 | -0.9 | -1.04 | 833 | 7,121.32 | 207 | 24.85 | 1,766.5 | 24.81 | 1,773.12 | 24.9 | +6.62 | +319.81 | 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。
