4147
76.3
TWD+0.10 (0.13%)
2025.05.28收盤
中裕－現股當沖
中裕最新現股當沖狀況
整理中裕最新(2025/05/27) 當沖狀況。整體成交張數為47張，佔整體市場成交張數的15.56%。當日現股當沖之總損益為+4,600元、每張平均損益則為+98元。
開盤價
76
收盤價
76.3
當日範圍
75.6 - 76.9
成交張數
201
開盤價(昨)
76.5
收盤價(昨)
76.2
昨日範圍
75.6 - 77.2
成交張數(昨)
302
成交金額
1529.44萬
成交金額(昨)
2305.14萬
52週範圍
66.8 - 99.7
發行股數
3億
市值
208億
現股當沖－歷史逐日資訊
開盤價
76
收盤價
76.3
成交張數
201
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(%) | ||||||
| 2025/05/29 | 77.5 | +1.2 | +1.57 | 759 | 5,799.67 | 171 | 22.53 | 1,307.81 | 22.55 | 1,310.12 | 22.59 | +2.31 | +135.09 | 1 | 0.13 |
| 2025/05/28 | 76.3 | +0.1 | +0.13 | 201 | 1,529.44 | 67 | 33.33 | 509.71 | 33.33 | 510.36 | 33.37 | +0.65 | +97.01 | 0 | 0 |
| 2025/05/27 | 76.2 | -0.7 | -0.91 | 302 | 2,305.14 | 47 | 15.56 | 359.51 | 15.6 | 359.97 | 15.62 | +0.46 | +97.87 | 0 | 0 |
| 2025/05/26 | 76.9 | -1.8 | -2.29 | 357 | 2,760.76 | 37 | 10.36 | 287.03 | 10.4 | 286.24 | 10.37 | -0.79 | -213.51 | 1 | 0.28 |
| 2025/05/23 | 78.7 | +0.7 | +0.9 | 310 | 2,432.58 | 100 | 32.26 | 782.44 | 32.17 | 785.84 | 32.3 | +3.4 | +340 | 0 | 0 |
| 2025/05/22 | 78 | -0.9 | -1.14 | 242 | 1,889.13 | 38 | 15.7 | 296.43 | 15.69 | 297.09 | 15.73 | +0.66 | +173.68 | 0 | 0 |
| 2025/05/21 | 78.9 | +0.9 | +1.15 | 271 | 2,126.46 | 65 | 23.99 | 509.7 | 23.97 | 510.75 | 24.02 | +1.05 | +161.54 | 0 | 0 |
| 2025/05/20 | 78 | -1.5 | -1.89 | 471 | 3,701.83 | 103 | 21.87 | 810.1 | 21.88 | 812.45 | 21.95 | +2.35 | +228.16 | 0 | 0 |
| 2025/05/19 | 79.5 | +1.5 | +1.92 | 627 | 4,989.09 | 200 | 31.9 | 1,584.5 | 31.76 | 1,593.08 | 31.93 | +8.58 | +429 | 0 | 0 |
| 2025/05/16 | 78 | +0.6 | +0.78 | 213 | 1,655.08 | 30 | 14.08 | 233.17 | 14.09 | 233.44 | 14.1 | +0.27 | +90 | 0 | 0 |
| 2025/05/15 | 77.4 | -0.9 | -1.15 | 582 | 4,495.58 | 86 | 14.78 | 664.67 | 14.78 | 666.2 | 14.82 | +1.53 | +177.91 | 0 | 0 |
| 2025/05/14 | 78.3 | +0.5 | +0.64 | 509 | 3,965.51 | 115 | 22.59 | 896.97 | 22.62 | 896.66 | 22.61 | -0.31 | -26.96 | 0 | 0 |
| 2025/05/13 | 77.8 | -1.1 | -1.39 | 475 | 3,727.22 | 100 | 21.05 | 786.85 | 21.11 | 785.13 | 21.06 | -1.72 | -172 | 1 | 0.21 |
| 2025/05/12 | 78.9 | -0.6 | -0.75 | 435 | 3,429.4 | 83 | 19.08 | 654.47 | 19.08 | 654.72 | 19.09 | +0.25 | +30.12 | 0 | 0 |
| 2025/05/09 | 79.5 | +0.4 | +0.51 | 379 | 2,994.62 | 101 | 26.65 | 797.11 | 26.62 | 799.17 | 26.69 | +2.06 | +203.96 | 1 | 0.26 |
| 2025/05/08 | 79.1 | +0.1 | +0.13 | 371 | 2,916.32 | 87 | 23.45 | 683.44 | 23.44 | 685.07 | 23.49 | +1.63 | +187.36 | 1 | 0.27 |
| 2025/05/07 | 79 | -1.2 | -1.5 | 539 | 4,224.34 | 180 | 33.4 | 1,412.08 | 33.43 | 1,413.09 | 33.45 | +1.01 | +56.11 | 0 | 0 |
| 2025/05/06 | 80.2 | +0.4 | +0.5 | 318 | 2,548.84 | 83 | 26.1 | 664.55 | 26.07 | 666.08 | 26.13 | +1.53 | +184.34 | 0 | 0 |
| 2025/05/05 | 79.8 | -1.9 | -2.33 | 624 | 4,996.74 | 212 | 33.97 | 1,700.04 | 34.02 | 1,698.97 | 34 | -1.07 | -50.47 | 0 | 0 |
| 2025/05/02 | 81.7 | -0.1 | -0.12 | 680 | 5,582.2 | 213 | 31.32 | 1,747 | 31.3 | 1,752.24 | 31.39 | +5.24 | +246.01 | 0 | 0 |
| 2025/04/30 | 81.8 | +1.4 | +1.74 | 1,161 | 9,589.4 | 443 | 38.16 | 3,643.47 | 37.99 | 3,669.71 | 38.27 | +26.24 | +592.33 | 1 | 0.09 |
| 2025/04/29 | 80.4 | +0.4 | +0.5 | 392 | 3,147.66 | 95 | 24.23 | 761.57 | 24.19 | 763.32 | 24.25 | +1.75 | +184.21 | 0 | 0 |
| 2025/04/28 | 80 | +0 | +0 | 314 | 2,513.25 | 73 | 23.25 | 583.83 | 23.23 | 585.16 | 23.28 | +1.33 | +182.19 | 0 | 0 |
| 2025/04/25 | 80 | +0.4 | +0.5 | 478 | 3,839.84 | 109 | 22.8 | 876.11 | 22.82 | 875.27 | 22.79 | -0.84 | -77.06 | 0 | 0 |
| 2025/04/24 | 79.6 | -1 | -1.24 | 617 | 4,918.51 | 255 | 41.33 | 2,033.7 | 41.35 | 2,035 | 41.37 | +1.3 | +50.98 | 0 | 0 |
| 2025/04/23 | 80.6 | +4.7 | +6.19 | 844 | 6,695.72 | 188 | 22.27 | 1,484.62 | 22.17 | 1,490.92 | 22.27 | +6.3 | +335.11 | 0 | 0 |
| 2025/04/22 | 75.9 | +0.6 | +0.8 | 369 | 2,790.22 | 102 | 27.64 | 768.22 | 27.53 | 772 | 27.67 | +3.78 | +370.59 | 0 | 0 |
| 2025/04/21 | 75.3 | -2.7 | -3.46 | 573 | 4,354.07 | 151 | 26.35 | 1,152.55 | 26.47 | 1,150.2 | 26.42 | -2.35 | -155.63 | 0 | 0 |
| 2025/04/18 | 78 | -1.4 | -1.76 | 431 | 3,396.98 | 115 | 26.68 | 906.76 | 26.69 | 906.93 | 26.7 | +0.17 | +14.78 | 0 | 0 |
| 2025/04/17 | 79.4 | +0.5 | +0.63 | 689 | 5,478.77 | 299 | 43.4 | 2,373.03 | 43.31 | 2,379.61 | 43.43 | +6.58 | +220.07 | 1 | 0.15 |
| 2025/04/16 | 78.9 | +1.1 | +1.41 | 880 | 6,954.93 | 314 | 35.68 | 2,471.32 | 35.53 | 2,486.58 | 35.75 | +15.26 | +485.99 | 0 | 0 |
| 2025/04/15 | 77.8 | +0.6 | +0.78 | 822 | 6,395.3 | 248 | 30.17 | 1,929.71 | 30.17 | 1,929.22 | 30.17 | -0.49 | -19.76 | 0 | 0 |
| 2025/04/14 | 77.2 | +3.4 | +4.61 | 1,266 | 9,713.33 | 532 | 42.02 | 4,063.45 | 41.83 | 4,090.39 | 42.11 | +26.94 | +506.39 | 5 | 0.39 |
| 2025/04/11 | 73.8 | +0.4 | +0.54 | 1,214 | 8,767.66 | 489 | 40.28 | 3,510.08 | 40.03 | 3,538.41 | 40.36 | +28.33 | +579.35 | 7 | 0.58 |
| 2025/04/10 | 73.4 | +6.6 | +9.88 | 332 | 2,436.88 | 3 | 0.9 | 22.02 | 0.9 | 22.02 | 0.9 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 66.8 | -4.5 | -6.31 | 2,962 | 20,369.65 | 1,058 | 35.72 | 7,233.84 | 35.51 | 7,366.09 | 36.16 | +132.25 | +1,250 | 0 | 0 |
| 2025/04/08 | 71.3 | -7.9 | -9.97 | 2,541 | 18,171.56 | 280 | 11.02 | 2,006.26 | 11.04 | 2,009.87 | 11.06 | +3.61 | +128.93 | 0 | 0 |
| 2025/04/07 | 79.2 | -8.7 | -9.9 | 293 | 2,320.56 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 87.9 | -2.2 | -2.44 | 1,110 | 9,820.28 | 171 | 15.4 | 1,519.01 | 15.47 | 1,511.64 | 15.39 | -7.37 | -430.99 | 13 | 1.17 |
| 2025/04/01 | 90.1 | +2.1 | +2.39 | 794 | 7,170.68 | 197 | 24.8 | 1,768.71 | 24.67 | 1,784.33 | 24.88 | +15.62 | +792.89 | 8 | 1.01 |
| 2025/03/31 | 88 | -5.8 | -6.18 | 1,489 | 13,354.38 | 286 | 19.21 | 2,586.72 | 19.37 | 2,559.57 | 19.17 | -27.15 | -949.3 | 0 | 0 |
| 2025/03/28 | 93.8 | -2.3 | -2.39 | 1,043 | 9,837.24 | 125 | 11.99 | 1,184.56 | 12.04 | 1,175.32 | 11.95 | -9.24 | -739.2 | 0 | 0 |
| 2025/03/27 | 96.1 | -2 | -2.04 | 1,332 | 12,845.3 | 268 | 20.11 | 2,584.58 | 20.12 | 2,586.23 | 20.13 | +1.65 | +61.57 | 0 | 0 |
| 2025/03/26 | 98.1 | -0.5 | -0.51 | 1,316 | 12,932.84 | 446 | 33.89 | 4,377.09 | 33.84 | 4,386.08 | 33.91 | +8.99 | +201.57 | 0 | 0 |
| 2025/03/25 | 98.6 | -0.4 | -0.4 | 1,468 | 14,473.14 | 507 | 34.53 | 4,995.06 | 34.51 | 5,002.53 | 34.56 | +7.47 | +147.34 | 1 | 0.07 |
| 2025/03/24 | 99 | +2.6 | +2.7 | 2,900 | 28,637.99 | 783 | 27 | 7,706.54 | 26.91 | 7,729.29 | 26.99 | +22.75 | +290.55 | 4 | 0.14 |
| 2025/03/21 | 96.4 | +0.6 | +0.63 | 1,930 | 18,712.74 | 692 | 35.86 | 6,707.84 | 35.85 | 6,697.45 | 35.79 | -10.39 | -150.14 | 5 | 0.26 |
| 2025/03/20 | 95.8 | +3 | +3.23 | 2,013 | 19,174.58 | 416 | 20.67 | 3,940.78 | 20.55 | 3,959.16 | 20.65 | +18.38 | +441.83 | 0 | 0 |
| 2025/03/19 | 92.8 | +0.9 | +0.98 | 1,284 | 11,985.62 | 464 | 36.14 | 4,331.67 | 36.14 | 4,334.66 | 36.17 | +2.99 | +64.44 | 0 | 0 |
| 2025/03/18 | 91.9 | +0 | +0 | 1,007 | 9,250.46 | 249 | 24.72 | 2,280.8 | 24.66 | 2,287.76 | 24.73 | +6.96 | +279.52 | 0 | 0 |
| 2025/03/17 | 91.9 | -0.6 | -0.65 | 635 | 5,863.06 | 200 | 31.47 | 1,844.18 | 31.45 | 1,847.23 | 31.51 | +3.05 | +152.5 | 0 | 0 |
| 2025/03/14 | 92.5 | +0.9 | +0.98 | 1,149 | 10,605.55 | 297 | 25.84 | 2,737.66 | 25.81 | 2,745.11 | 25.88 | +7.45 | +250.84 | 0 | 0 |
| 2025/03/13 | 91.6 | -5.9 | -6.05 | 5,256 | 49,981.16 | 1,790 | 34.06 | 17,103.08 | 34.22 | 17,092.56 | 34.2 | -10.52 | -58.77 | 8 | 0.15 |
| 2025/03/12 | 97.5 | +1.9 | +1.99 | 1,509 | 14,518.28 | 537 | 35.59 | 5,150.68 | 35.48 | 5,164.41 | 35.57 | +13.73 | +255.68 | 2 | 0.13 |
| 2025/03/11 | 95.6 | -2.2 | -2.25 | 1,986 | 19,049.65 | 747 | 37.61 | 7,152.3 | 37.55 | 7,178.53 | 37.68 | +26.23 | +351.14 | 1 | 0.05 |
| 2025/03/10 | 97.8 | +1.3 | +1.35 | 2,104 | 20,363.51 | 746 | 35.46 | 7,208.51 | 35.4 | 7,236.83 | 35.54 | +28.32 | +379.62 | 1 | 0.05 |
| 2025/03/07 | 96.5 | +2.2 | +2.33 | 2,763 | 26,865.76 | 984 | 35.62 | 9,539.33 | 35.51 | 9,557.3 | 35.57 | +17.97 | +182.62 | 4 | 0.14 |
| 2025/03/06 | 94.3 | -4.3 | -4.36 | 2,869 | 27,435.71 | 639 | 22.27 | 6,124.62 | 22.32 | 6,130.03 | 22.34 | +5.41 | +84.66 | 0 | 0 |
| 2025/03/05 | 98.6 | +3.1 | +3.25 | 1,678 | 16,387.51 | 472 | 28.13 | 4,590.24 | 28.01 | 4,595.89 | 28.05 | +5.65 | +119.7 | 0 | 0 |
| 2025/03/04 | 95.5 | +1.3 | +1.38 | 1,442 | 13,465.28 | 464 | 32.18 | 4,306.81 | 31.98 | 4,341.65 | 32.24 | +34.84 | +750.86 | 2 | 0.14 |
| 2025/03/03 | 94.2 | -1.3 | -1.36 | 1,198 | 11,323.74 | 341 | 28.46 | 3,226.4 | 28.49 | 3,231.34 | 28.54 | +4.94 | +144.87 | 0 | 0 |
| 2025/02/27 | 95.5 | -2.5 | -2.55 | 1,828 | 17,633.06 | 618 | 33.81 | 5,965.96 | 33.83 | 5,967.23 | 33.84 | +1.27 | +20.55 | 6 | 0.33 |
| 2025/02/26 | 98 | -1.3 | -1.31 | 2,082 | 20,603.18 | 945 | 45.38 | 9,364.87 | 45.45 | 9,360.37 | 45.43 | -4.5 | -47.62 | 0 | 0 |
| 2025/02/25 | 99.3 | +0 | +0 | 3,788 | 38,025.73 | 1,703 | 44.96 | 17,084.03 | 44.93 | 17,105.79 | 44.98 | +21.76 | +127.77 | 4 | 0.11 |
| 2025/02/24 | 99.3 | +0.4 | +0.4 | 4,337 | 43,668.35 | 2,402 | 55.38 | 24,155.73 | 55.32 | 24,195.31 | 55.41 | +39.58 | +164.78 | 1 | 0.02 |
| 2025/02/21 | 98.9 | -0.8 | -0.8 | 10,720 | 109,310.54 | 5,144 | 47.98 | 52,408.82 | 47.94 | 52,593.2 | 48.11 | +184.38 | +358.44 | 13 | 0.12 |
| 2025/02/20 | 99.7 | +4.5 | +4.73 | 3,023 | 29,595.26 | 896 | 29.64 | 8,718.68 | 29.46 | 8,736.12 | 29.52 | +17.44 | +194.64 | 2 | 0.07 |
| 2025/02/19 | 95.2 | +1.2 | +1.28 | 1,420 | 13,543.88 | 522 | 36.75 | 4,981.11 | 36.78 | 4,980.22 | 36.77 | -0.89 | -17.05 | 0 | 0 |
| 2025/02/18 | 94 | -3.1 | -3.19 | 3,395 | 32,141.84 | 1,261 | 37.15 | 11,944.25 | 37.16 | 11,965.64 | 37.23 | +21.39 | +169.63 | 2 | 0.06 |
| 2025/02/17 | 97.1 | -1.8 | -1.82 | 13,582 | 140,250.42 | 7,127 | 52.47 | 73,678.66 | 52.53 | 73,047.74 | 52.08 | -630.92 | -885.25 | 30 | 0.22 |
| 2025/02/14 | 98.9 | +4.9 | +5.21 | 5,032 | 49,652.52 | 1,040 | 20.67 | 10,214.35 | 20.57 | 10,267.03 | 20.68 | +52.68 | +506.54 | 1 | 0.02 |
| 2025/02/13 | 94 | +1 | +1.08 | 1,055 | 9,920.71 | 239 | 22.65 | 2,245.31 | 22.63 | 2,246.24 | 22.64 | +0.93 | +38.91 | 0 | 0 |
| 2025/02/12 | 93 | +1.3 | +1.42 | 1,321 | 12,316.1 | 252 | 19.07 | 2,344.77 | 19.04 | 2,351.8 | 19.1 | +7.03 | +278.97 | 1 | 0.08 |
| 2025/02/11 | 91.7 | +1.8 | +2 | 1,080 | 9,932.09 | 220 | 20.37 | 2,020.06 | 20.34 | 2,025.4 | 20.39 | +5.34 | +242.73 | 0 | 0 |
| 2025/02/10 | 89.9 | -0.2 | -0.22 | 600 | 5,377.6 | 144 | 23.99 | 1,289.71 | 23.98 | 1,292.07 | 24.03 | +2.36 | +163.89 | 0 | 0 |
| 2025/02/07 | 90.1 | +2.3 | +2.62 | 851 | 7,592.91 | 132 | 15.5 | 1,168.73 | 15.39 | 1,174.67 | 15.47 | +5.94 | +450 | 0 | 0 |
| 2025/02/06 | 87.8 | +3.5 | +4.15 | 729 | 6,294.87 | 121 | 16.61 | 1,040.04 | 16.52 | 1,048.34 | 16.65 | +8.3 | +685.95 | 0 | 0 |
| 2025/02/05 | 84.3 | +1 | +1.2 | 275 | 2,314.53 | 31 | 11.28 | 260.86 | 11.27 | 261.14 | 11.28 | +0.28 | +90.32 | 0 | 0 |
| 2025/02/04 | 83.3 | -2.5 | -2.91 | 696 | 5,870.92 | 138 | 19.82 | 1,162.37 | 19.8 | 1,163.47 | 19.82 | +1.1 | +79.71 | 0 | 0 |
| 2025/02/03 | 85.8 | +0.9 | +1.06 | 770 | 6,588.12 | 201 | 26.09 | 1,714.88 | 26.03 | 1,719.23 | 26.1 | +4.35 | +216.42 | 0 | 0 |
| 2025/01/22 | 84.9 | +0.4 | +0.47 | 475 | 4,033.63 | 122 | 25.67 | 1,036.11 | 25.69 | 1,036.8 | 25.7 | +0.69 | +56.56 | 0 | 0 |
| 2025/01/21 | 84.5 | +0.3 | +0.36 | 258 | 2,192.41 | 46 | 17.81 | 390.7 | 17.82 | 390.46 | 17.81 | -0.24 | -52.17 | 0 | 0 |
| 2025/01/20 | 84.2 | -0.4 | -0.47 | 1,042 | 8,709.48 | 247 | 23.69 | 2,063.7 | 23.69 | 2,068.25 | 23.75 | +4.55 | +184.21 | 0 | 0 |
| 2025/01/17 | 84.6 | -1.9 | -2.2 | 836 | 7,105.95 | 150 | 17.95 | 1,276.86 | 17.97 | 1,276.66 | 17.97 | -0.2 | -13.33 | 0 | 0 |
| 2025/01/16 | 86.5 | +0.3 | +0.35 | 626 | 5,429.52 | 181 | 28.94 | 1,567.7 | 28.87 | 1,572.38 | 28.96 | +4.68 | +258.56 | 0 | 0 |
| 2025/01/15 | 86.2 | -1.1 | -1.26 | 884 | 7,613.26 | 296 | 33.48 | 2,550.28 | 33.5 | 2,554.63 | 33.56 | +4.35 | +146.96 | 0 | 0 |
| 2025/01/14 | 87.3 | -2.6 | -2.89 | 1,228 | 10,882.55 | 369 | 30.04 | 3,270.35 | 30.05 | 3,282.23 | 30.16 | +11.88 | +321.95 | 15 | 1.22 |
| 2025/01/13 | 89.9 | -0.6 | -0.66 | 4,258 | 39,000.52 | 2,199 | 51.65 | 20,071.56 | 51.46 | 20,116.67 | 51.58 | +45.11 | +205.14 | 7 | 0.16 |
| 2025/01/10 | 90.5 | +3 | +3.43 | 3,197 | 28,448.93 | 1,153 | 36.06 | 10,248.86 | 36.03 | 10,262.31 | 36.07 | +13.45 | +116.65 | 7 | 0.22 |
| 2025/01/09 | 87.5 | -9.7 | -9.98 | 8,765 | 79,312.7 | 3,238 | 36.94 | 29,321.37 | 36.97 | 29,213.32 | 36.83 | -108.05 | -333.69 | 5 | 0.06 |
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。
