4147
77.6
TWD-0.60 (-0.77%)
2025.08.20收盤
中裕－現股當沖
中裕最新現股當沖狀況
整理中裕最新(2025/08/20) 當沖狀況。整體成交張數為184張，佔整體市場成交張數的25.84%。當日現股當沖之總損益為+4.22萬元、每張平均損益則為+229元。
開盤價
78
收盤價
77.6
當日範圍
76.6 - 78.3
成交張數
712
開盤價(昨)
79.4
收盤價(昨)
78.2
昨日範圍
78.2 - 80
成交張數(昨)
543
成交金額
5502.68萬
成交金額(昨)
4283.21萬
52週範圍
66.8 - 99.7
發行股數
3億
市值
212億
現股當沖－歷史逐日資訊
開盤價
78
收盤價
77.6
成交張數
712
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(%) | ||||||
| 2025/08/20 | 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 |
| 2025/07/09 | 86.5 | -0.1 | -0.12 | 347 | 3,005.04 | 90 | 25.94 | 779.1 | 25.93 | 779.38 | 25.94 | +0.28 | +31.11 | 0 | 0 |
| 2025/07/08 | 86.6 | -0.9 | -1.03 | 585 | 5,057.46 | 150 | 25.64 | 1,292.69 | 25.56 | 1,301.69 | 25.74 | +9 | +600 | 0 | 0 |
| 2025/07/07 | 87.5 | -2.4 | -2.67 | 560 | 4,972.77 | 110 | 19.64 | 974.27 | 19.59 | 980.5 | 19.72 | +6.23 | +566.36 | 1 | 0.18 |
| 2025/07/04 | 89.9 | -2.2 | -2.39 | 559 | 5,066.26 | 124 | 22.18 | 1,121.19 | 22.13 | 1,126.59 | 22.24 | +5.4 | +435.48 | 2 | 0.36 |
| 2025/07/03 | 92.1 | +1.1 | +1.21 | 389 | 3,566.04 | 75 | 19.28 | 686.78 | 19.26 | 688.23 | 19.3 | +1.45 | +193.33 | 0 | 0 |
| 2025/07/02 | 91 | +0 | +0 | 257 | 2,347.16 | 81 | 31.52 | 739.91 | 31.52 | 741.16 | 31.58 | +1.25 | +154.32 | 0 | 0 |
| 2025/07/01 | 91 | +0 | +0 | 382 | 3,481.62 | 95 | 24.87 | 865.44 | 24.86 | 866.66 | 24.89 | +1.22 | +128.42 | 0 | 0 |
| 2025/06/30 | 91 | -1.1 | -1.19 | 365 | 3,330.45 | 82 | 22.47 | 748.1 | 22.46 | 749.89 | 22.52 | +1.79 | +218.29 | 0 | 0 |
| 2025/06/27 | 92.1 | +0.1 | +0.11 | 466 | 4,288.14 | 104 | 22.32 | 956.02 | 22.29 | 958.68 | 22.36 | +2.66 | +255.77 | 0 | 0 |
| 2025/06/26 | 92 | -1.5 | -1.6 | 797 | 7,379.3 | 264 | 33.12 | 2,444.32 | 33.12 | 2,447.73 | 33.17 | +3.41 | +129.17 | 0 | 0 |
| 2025/06/25 | 93.5 | -1.4 | -1.48 | 594 | 5,587.76 | 165 | 27.78 | 1,553.33 | 27.8 | 1,553.66 | 27.8 | +0.33 | +20 | 0 | 0 |
| 2025/06/24 | 94.9 | -0.7 | -0.73 | 1,433 | 13,556.21 | 610 | 42.57 | 5,769.04 | 42.56 | 5,779.35 | 42.63 | +10.31 | +169.02 | 0 | 0 |
| 2025/06/23 | 95.6 | +0 | +0 | 2,113 | 20,472.76 | 956 | 45.24 | 9,249.2 | 45.18 | 9,249.11 | 45.18 | -0.09 | -0.94 | 0 | 0 |
| 2025/06/20 | 95.6 | +0 | +0 | 1,270 | 12,077.78 | 395 | 31.1 | 3,746.78 | 31.02 | 3,759.58 | 31.13 | +12.8 | +324.05 | 0 | 0 |
| 2025/06/19 | 95.6 | +1.6 | +1.7 | 1,819 | 17,368.3 | 438 | 24.08 | 4,169.01 | 24 | 4,178.5 | 24.06 | +9.49 | +216.67 | 0 | 0 |
| 2025/06/18 | 94 | +1.3 | +1.4 | 1,331 | 12,519.4 | 472 | 35.46 | 4,414.24 | 35.26 | 4,429.61 | 35.38 | +15.37 | +325.64 | 0 | 0 |
| 2025/06/17 | 92.7 | -1.2 | -1.28 | 954 | 8,944.26 | 370 | 38.78 | 3,464.09 | 38.73 | 3,473.79 | 38.84 | +9.7 | +262.16 | 0 | 0 |
| 2025/06/16 | 93.9 | +1.3 | +1.4 | 2,085 | 19,679.53 | 943 | 45.23 | 8,885.49 | 45.15 | 8,898.16 | 45.22 | +12.67 | +134.36 | 1 | 0.05 |
| 2025/06/13 | 92.6 | +3.8 | +4.28 | 3,713 | 34,697.24 | 1,677 | 45.17 | 15,613.1 | 45 | 15,705.81 | 45.27 | +92.71 | +552.83 | 0 | 0 |
| 2025/06/12 | 88.8 | +2.8 | +3.26 | 1,363 | 11,961.07 | 417 | 30.59 | 3,630.86 | 30.36 | 3,641.83 | 30.45 | +10.97 | +263.07 | 1 | 0.07 |
| 2025/06/11 | 86 | +0.8 | +0.94 | 745 | 6,380.69 | 172 | 23.09 | 1,466.93 | 22.99 | 1,473.17 | 23.09 | +6.24 | +362.79 | 0 | 0 |
| 2025/06/10 | 85.2 | +2.5 | +3.02 | 1,091 | 9,182.46 | 191 | 17.51 | 1,592.25 | 17.34 | 1,595.92 | 17.38 | +3.67 | +192.15 | 0 | 0 |
| 2025/06/09 | 82.7 | +0.9 | +1.1 | 655 | 5,420.48 | 81 | 12.37 | 669.98 | 12.36 | 670.42 | 12.37 | +0.44 | +54.32 | 0 | 0 |
| 2025/06/06 | 81.8 | +0.3 | +0.37 | 416 | 3,414.83 | 58 | 13.94 | 475.73 | 13.93 | 476.68 | 13.96 | +0.95 | +163.79 | 0 | 0 |
| 2025/06/05 | 81.5 | +0.7 | +0.87 | 527 | 4,285.06 | 146 | 27.7 | 1,181.99 | 27.58 | 1,187.68 | 27.72 | +5.69 | +389.73 | 0 | 0 |
| 2025/06/04 | 80.8 | +4.8 | +6.32 | 1,417 | 11,426.75 | 434 | 30.63 | 3,491.91 | 30.56 | 3,505.34 | 30.68 | +13.43 | +309.45 | 0 | 0 |
| 2025/06/03 | 76 | +0.7 | +0.93 | 167 | 1,264.49 | 55 | 32.93 | 415.92 | 32.89 | 417.15 | 32.99 | +1.23 | +223.64 | 0 | 0 |
| 2025/06/02 | 75.3 | -2.2 | -2.84 | 278 | 2,128.61 | 85 | 30.58 | 651.27 | 30.6 | 652.74 | 30.67 | +1.47 | +172.94 | 0 | 0 |
| 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 |
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。
