9941
102
TWD+1.00 (0.99%)
2025.07.16收盤
裕融－現股當沖
裕融最新現股當沖狀況
整理裕融最新(2025/07/16) 當沖狀況。整體成交張數為295張，佔整體市場成交張數的33.33%。當日現股當沖之總損益為+5.35萬元、每張平均損益則為+181元。
開盤價
101
收盤價
102
當日範圍
100.5 - 103
成交張數
885
開盤價(昨)
100
收盤價(昨)
101
昨日範圍
100 - 102
成交張數(昨)
633
成交金額
9028.55萬
成交金額(昨)
6411.74萬
52週範圍
92.2 - 154.5
發行股數
5億
市值
559億
現股當沖－歷史逐日資訊
開盤價
101
收盤價
102
成交張數
885
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(%) | ||||||
| 2025/07/16 | 102 | +1 | +0.99 | 885 | 9,029.63 | 295 | 33.33 | 3,004.1 | 33.27 | 3,009.45 | 33.33 | +5.35 | +181.36 | 0 | 0 |
| 2025/07/15 | 101 | +1 | +1 | 633 | 6,415.53 | 76 | 12 | 768.4 | 11.98 | 769.05 | 11.99 | +0.65 | +85.53 | 0 | 0 |
| 2025/07/14 | 100 | +0 | +0 | 361 | 3,626.4 | 79 | 21.86 | 791.6 | 21.83 | 794.2 | 21.9 | +2.6 | +329.11 | 0 | 0 |
| 2025/07/11 | 100 | +0.1 | +0.1 | 448 | 4,488.71 | 106 | 23.64 | 1,060.36 | 23.62 | 1,062.98 | 23.68 | +2.62 | +247.17 | 0 | 0 |
| 2025/07/10 | 99.9 | -0.6 | -0.6 | 492 | 4,919.24 | 92 | 18.7 | 919.46 | 18.69 | 920.72 | 18.72 | +1.26 | +136.96 | 0 | 0 |
| 2025/07/09 | 100.5 | +0 | +0 | 459 | 4,614.44 | 145 | 31.56 | 1,456.35 | 31.56 | 1,457.4 | 31.58 | +1.05 | +72.41 | 0 | 0 |
| 2025/07/08 | 100.5 | -0.5 | -0.5 | 777 | 7,780.75 | 270 | 34.77 | 2,705.5 | 34.77 | 2,709.03 | 34.82 | +3.53 | +130.74 | 0 | 0 |
| 2025/07/07 | 101 | -1.5 | -1.46 | 2,970 | 30,136.61 | 745 | 25.08 | 7,571.85 | 25.13 | 7,599.65 | 25.22 | +27.8 | +373.15 | 0 | 0 |
| 2025/07/04 | 102.5 | -2 | -1.91 | 3,221 | 32,975.07 | 957 | 29.71 | 9,777.9 | 29.65 | 9,839.4 | 29.84 | +61.5 | +642.63 | 0 | 0 |
| 2025/07/03 | 104.5 | +2 | +1.95 | 3,972 | 41,278.15 | 1,033 | 26.01 | 10,697.85 | 25.92 | 10,759.45 | 26.07 | +61.6 | +596.32 | 1 | 0.03 |
| 2025/07/02 | 102.5 | -1 | -0.97 | 3,508 | 35,895.91 | 1,138 | 32.44 | 11,611.65 | 32.35 | 11,665.3 | 32.5 | +53.65 | +471.44 | 0 | 0 |
| 2025/07/01 | 103.5 | +0.5 | +0.49 | 3,402 | 34,669.48 | 697 | 20.49 | 7,076.4 | 20.41 | 7,141.8 | 20.6 | +65.4 | +938.31 | 0 | 0 |
| 2025/06/30 | 103 | +2 | +1.98 | 704 | 7,201.13 | 106 | 15.05 | 1,076 | 14.94 | 1,084.05 | 15.05 | +8.05 | +759.43 | 0 | 0 |
| 2025/06/27 | 101 | +0.5 | +0.5 | 667 | 6,689.18 | 157 | 23.55 | 1,572.19 | 23.5 | 1,579.13 | 23.61 | +6.94 | +442.04 | 0 | 0 |
| 2025/06/26 | 100.5 | +1.2 | +1.21 | 1,194 | 12,007.02 | 242 | 20.27 | 2,428.53 | 20.23 | 2,436.48 | 20.29 | +7.95 | +328.51 | 0 | 0 |
| 2025/06/25 | 99.3 | -1.7 | -1.68 | 1,363 | 13,539.6 | 21 | 1.54 | 222.05 | 1.64 | 222.8 | 1.65 | +0.75 | +357.14 | 0 | 0 |
| 2025/06/24 | 101 | +0 | +0 | 997 | 10,051.17 | 270 | 27.07 | 2,723.5 | 27.1 | 2,722.3 | 27.08 | -1.2 | -44.44 | 0 | 0 |
| 2025/06/23 | 101 | +0 | +0 | 903 | 8,996.99 | 227 | 25.14 | 2,265.25 | 25.18 | 2,267.43 | 25.2 | +2.18 | +96.04 | 0 | 0 |
| 2025/06/20 | 101 | +0 | +0 | 921 | 9,278.53 | 225 | 24.43 | 2,267.25 | 24.44 | 2,271.3 | 24.48 | +4.05 | +180 | 0 | 0 |
| 2025/06/19 | 101 | -2 | -1.94 | 600 | 6,131.57 | 133 | 22.17 | 1,359.05 | 22.16 | 1,360.95 | 22.2 | +1.9 | +142.86 | 0 | 0 |
| 2025/06/18 | 103 | +1 | +0.98 | 435 | 4,465.83 | 63 | 14.49 | 644.3 | 14.43 | 647.85 | 14.51 | +3.55 | +563.49 | 0 | 0 |
| 2025/06/17 | 102 | -2 | -1.92 | 764 | 7,824.32 | 118 | 15.44 | 1,208.15 | 15.44 | 1,211.15 | 15.48 | +3 | +254.24 | 0 | 0 |
| 2025/06/16 | 104 | -0.5 | -0.48 | 641 | 6,648.12 | 116 | 18.1 | 1,202 | 18.08 | 1,205.7 | 18.14 | +3.7 | +318.97 | 0 | 0 |
| 2025/06/13 | 104.5 | -2.5 | -2.34 | 752 | 7,908.53 | 119 | 15.82 | 1,250.3 | 15.81 | 1,253 | 15.84 | +2.7 | +226.89 | 0 | 0 |
| 2025/06/12 | 107 | +0 | +0 | 465 | 4,953.18 | 61 | 13.12 | 649.15 | 13.11 | 651.2 | 13.15 | +2.05 | +336.07 | 0 | 0 |
| 2025/06/11 | 107 | -2 | -1.83 | 774 | 8,287.5 | 152 | 19.65 | 1,630.45 | 19.67 | 1,631.05 | 19.68 | +0.6 | +39.47 | 0 | 0 |
| 2025/06/10 | 109 | -1.5 | -1.36 | 964 | 10,487.44 | 333 | 34.56 | 3,621.25 | 34.53 | 3,624.25 | 34.56 | +3 | +90.09 | 1 | 0.1 |
| 2025/06/09 | 110.5 | +0.5 | +0.45 | 663 | 7,337.4 | 201 | 30.31 | 2,217.05 | 30.22 | 2,224.85 | 30.32 | +7.8 | +388.06 | 0 | 0 |
| 2025/06/06 | 110 | +3 | +2.8 | 680 | 7,413.16 | 135 | 19.86 | 1,462.8 | 19.73 | 1,476.75 | 19.92 | +13.95 | +1,033.33 | 0 | 0 |
| 2025/06/05 | 107 | -0.5 | -0.47 | 811 | 8,694.77 | 204 | 25.17 | 2,187.1 | 25.15 | 2,194.25 | 25.24 | +7.15 | +350.49 | 0 | 0 |
| 2025/06/04 | 107.5 | +0.5 | +0.47 | 1,297 | 14,001.95 | 514 | 39.64 | 5,536.45 | 39.54 | 5,563.65 | 39.73 | +27.2 | +529.18 | 0 | 0 |
| 2025/06/03 | 107 | -1 | -0.93 | 1,049 | 11,119.36 | 321 | 30.6 | 3,393.15 | 30.52 | 3,422.45 | 30.78 | +29.3 | +912.77 | 0 | 0 |
| 2025/06/02 | 108 | -2.5 | -2.26 | 408 | 4,393.86 | 128 | 31.41 | 1,377.95 | 31.36 | 1,380.6 | 31.42 | +2.65 | +207.03 | 0 | 0 |
| 2025/05/29 | 110.5 | +2 | +1.84 | 466 | 5,073.59 | 100 | 21.46 | 1,083.05 | 21.35 | 1,090.65 | 21.5 | +7.6 | +760 | 0 | 0 |
| 2025/05/28 | 108.5 | -0.5 | -0.46 | 446 | 4,835.88 | 115 | 25.8 | 1,248.95 | 25.83 | 1,251.5 | 25.88 | +2.55 | +221.74 | 0 | 0 |
| 2025/05/27 | 109 | -2.5 | -2.24 | 505 | 5,546.71 | 79 | 15.64 | 871.3 | 15.71 | 872.1 | 15.72 | +0.8 | +101.27 | 0 | 0 |
| 2025/05/26 | 111.5 | -3.5 | -3.04 | 860 | 9,684.55 | 127 | 14.76 | 1,426.1 | 14.73 | 1,434.15 | 14.81 | +8.05 | +633.86 | 0 | 0 |
| 2025/05/23 | 115 | +1 | +0.88 | 320 | 3,677.33 | 124 | 38.71 | 1,424.55 | 38.74 | 1,423.05 | 38.7 | -1.5 | -120.97 | 0 | 0 |
| 2025/05/22 | 114 | -2 | -1.72 | 309 | 3,528.89 | 118 | 38.21 | 1,350.35 | 38.27 | 1,348.55 | 38.21 | -1.8 | -152.54 | 0 | 0 |
| 2025/05/21 | 116 | +1 | +0.87 | 342 | 3,946.2 | 54 | 15.79 | 621.75 | 15.76 | 623.6 | 15.8 | +1.85 | +342.59 | 0 | 0 |
| 2025/05/20 | 115 | +0 | +0 | 267 | 3,053.45 | 100 | 37.5 | 1,144.85 | 37.49 | 1,145.4 | 37.51 | +0.55 | +55 | 0 | 0 |
| 2025/05/19 | 115 | +0 | +0 | 459 | 5,255.58 | 50 | 10.9 | 571.4 | 10.87 | 573.75 | 10.92 | +2.35 | +470 | 0 | 0 |
| 2025/05/16 | 115 | +1.5 | +1.32 | 500 | 5,717.36 | 91 | 18.2 | 1,037.85 | 18.15 | 1,040.65 | 18.2 | +2.8 | +307.69 | 0 | 0 |
| 2025/05/15 | 113.5 | +0 | +0 | 250 | 2,813.19 | 89 | 35.66 | 1,001.55 | 35.6 | 1,003.9 | 35.69 | +2.35 | +264.04 | 0 | 0 |
| 2025/05/14 | 113.5 | +2 | +1.79 | 552 | 6,221.15 | 37 | 6.7 | 414.5 | 6.66 | 416.55 | 6.7 | +2.05 | +554.05 | 0 | 0 |
| 2025/05/13 | 111.5 | +0.5 | +0.45 | 298 | 3,320.95 | 98 | 32.85 | 1,089.85 | 32.82 | 1,091.15 | 32.86 | +1.3 | +132.65 | 0 | 0 |
| 2025/05/12 | 111 | +1 | +0.91 | 396 | 4,398.8 | 70 | 17.68 | 776.2 | 17.65 | 777.7 | 17.68 | +1.5 | +214.29 | 0 | 0 |
| 2025/05/09 | 110 | +1.5 | +1.38 | 324 | 3,541.53 | 57 | 17.61 | 619.25 | 17.49 | 623.9 | 17.62 | +4.65 | +815.79 | 0 | 0 |
| 2025/05/08 | 108.5 | +0 | +0 | 251 | 2,720.04 | 59 | 23.51 | 639.5 | 23.51 | 640.4 | 23.54 | +0.9 | +152.54 | 0 | 0 |
| 2025/05/07 | 108.5 | -2 | -1.81 | 228 | 2,500.37 | 46 | 20.19 | 505.15 | 20.2 | 504.85 | 20.19 | -0.3 | -65.22 | 0 | 0 |
| 2025/05/06 | 110.5 | +2.5 | +2.31 | 414 | 4,539.17 | 94 | 22.72 | 1,025.55 | 22.59 | 1,032.4 | 22.74 | +6.85 | +728.72 | 0 | 0 |
| 2025/05/05 | 108 | -1.5 | -1.37 | 485 | 5,275.74 | 124 | 25.56 | 1,347.1 | 25.53 | 1,347.6 | 25.54 | +0.5 | +40.32 | 0 | 0 |
| 2025/05/02 | 109.5 | +2 | +1.86 | 256 | 2,787.78 | 36 | 14.06 | 390.4 | 14 | 393 | 14.1 | +2.6 | +722.22 | 0 | 0 |
| 2025/04/30 | 107.5 | -1.5 | -1.38 | 371 | 4,021.59 | 115 | 30.98 | 1,242.95 | 30.91 | 1,250.2 | 31.09 | +7.25 | +630.43 | 0 | 0 |
| 2025/04/29 | 109 | +2.5 | +2.35 | 303 | 3,275.06 | 57 | 18.82 | 613.35 | 18.73 | 618.4 | 18.88 | +5.05 | +885.96 | 0 | 0 |
| 2025/04/28 | 106.5 | -1 | -0.93 | 192 | 2,050.87 | 40 | 20.79 | 426.1 | 20.78 | 426.3 | 20.79 | +0.2 | +50 | 0 | 0 |
| 2025/04/25 | 107.5 | +3.5 | +3.37 | 448 | 4,767.72 | 78 | 17.41 | 826.05 | 17.33 | 833 | 17.47 | +6.95 | +891.03 | 0 | 0 |
| 2025/04/24 | 104 | -0.5 | -0.48 | 206 | 2,156.31 | 50 | 24.27 | 523.5 | 24.28 | 523 | 24.25 | -0.5 | -100 | 0 | 0 |
| 2025/04/23 | 104.5 | +1 | +0.97 | 424 | 4,447.04 | 113 | 26.67 | 1,185 | 26.65 | 1,188.5 | 26.73 | +3.5 | +309.73 | 0 | 0 |
| 2025/04/22 | 103.5 | -0.5 | -0.48 | 661 | 6,855.72 | 145 | 21.93 | 1,502.25 | 21.91 | 1,511.9 | 22.05 | +9.65 | +665.52 | 0 | 0 |
| 2025/04/21 | 104 | -3.5 | -3.26 | 714 | 7,555.42 | 240 | 33.62 | 2,526.1 | 33.43 | 2,539.85 | 33.62 | +13.75 | +572.92 | 0 | 0 |
| 2025/04/18 | 107.5 | -1.5 | -1.38 | 522 | 5,662.77 | 137 | 26.25 | 1,482.7 | 26.18 | 1,488.25 | 26.28 | +5.55 | +405.11 | 0 | 0 |
| 2025/04/17 | 109 | -2.5 | -2.24 | 589 | 6,477.73 | 206 | 34.99 | 2,264.4 | 34.96 | 2,266.6 | 34.99 | +2.2 | +106.8 | 0 | 0 |
| 2025/04/16 | 111.5 | +0 | +0 | 658 | 7,288.27 | 178 | 27.06 | 1,967.8 | 27 | 1,974.1 | 27.09 | +6.3 | +353.93 | 0 | 0 |
| 2025/04/15 | 111.5 | +4 | +3.72 | 598 | 6,615.44 | 68 | 11.36 | 740.7 | 11.2 | 746.6 | 11.29 | +5.9 | +867.65 | 0 | 0 |
| 2025/04/14 | 107.5 | +2 | +1.9 | 923 | 9,936.58 | 279 | 30.22 | 2,996.85 | 30.16 | 3,004.1 | 30.23 | +7.25 | +259.86 | 0 | 0 |
| 2025/04/11 | 105.5 | +4.5 | +4.46 | 1,023 | 10,456.87 | 194 | 18.96 | 1,956.57 | 18.71 | 1,989.36 | 19.02 | +32.79 | +1,690.21 | 0 | 0 |
| 2025/04/10 | 101 | +8.8 | +9.54 | 420 | 4,237.17 | 4 | 0.95 | 40.25 | 0.95 | 40.4 | 0.95 | +0.15 | +375 | 0 | 0 |
| 2025/04/09 | 92.2 | -7.2 | -7.24 | 2,295 | 21,924.88 | 757 | 32.98 | 7,153.26 | 32.63 | 7,361.25 | 33.57 | +207.99 | +2,747.56 | 0 | 0 |
| 2025/04/08 | 99.4 | -1.1 | -1.09 | 2,078 | 20,322.49 | 588 | 28.3 | 5,698.84 | 28.04 | 5,767.56 | 28.38 | +68.72 | +1,168.71 | 0 | 0 |
| 2025/04/07 | 100.5 | -11 | -9.87 | 587 | 5,899.76 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 111.5 | +2.5 | +2.29 | 473 | 5,220.21 | 119 | 25.16 | 1,309.35 | 25.08 | 1,312.55 | 25.14 | +3.2 | +268.91 | 0 | 0 |
| 2025/04/01 | 109 | +3.5 | +3.32 | 587 | 6,321.52 | 117 | 19.94 | 1,251.5 | 19.8 | 1,260.15 | 19.93 | +8.65 | +739.32 | 1 | 0.17 |
| 2025/03/31 | 105.5 | -3 | -2.76 | 1,317 | 13,923.34 | 216 | 16.4 | 2,283.9 | 16.4 | 2,292.15 | 16.46 | +8.25 | +381.94 | 0 | 0 |
| 2025/03/28 | 108.5 | -3.5 | -3.12 | 1,070 | 11,667.24 | 180 | 16.82 | 1,967.25 | 16.86 | 1,960.55 | 16.8 | -6.7 | -372.22 | 1 | 0.09 |
| 2025/03/27 | 112 | -2 | -1.75 | 1,352 | 14,996.73 | 305 | 22.56 | 3,386 | 22.58 | 3,404.85 | 22.7 | +18.85 | +618.03 | 2 | 0.15 |
| 2025/03/26 | 114 | +0 | +0 | 854 | 9,659.49 | 141 | 16.51 | 1,591.6 | 16.48 | 1,602.15 | 16.59 | +10.55 | +748.23 | 0 | 0 |
| 2025/03/25 | 114 | -2 | -1.72 | 1,124 | 12,754.8 | 80 | 7.12 | 909.15 | 7.13 | 909.75 | 7.13 | +0.6 | +75 | 0 | 0 |
| 2025/03/24 | 116 | -0.5 | -0.43 | 567 | 6,541.5 | 102 | 17.99 | 1,175.5 | 17.97 | 1,179.45 | 18.03 | +3.95 | +387.25 | 0 | 0 |
| 2025/03/21 | 116.5 | +2 | +1.75 | 630 | 7,294.06 | 132 | 20.94 | 1,519.8 | 20.84 | 1,533.55 | 21.02 | +13.75 | +1,041.67 | 0 | 0 |
| 2025/03/20 | 114.5 | +0 | +0 | 309 | 3,544.34 | 79 | 25.55 | 906.2 | 25.57 | 907.15 | 25.59 | +0.95 | +120.25 | 0 | 0 |
| 2025/03/19 | 114.5 | -1 | -0.87 | 645 | 7,413.3 | 136 | 21.09 | 1,562.55 | 21.08 | 1,567.7 | 21.15 | +5.15 | +378.68 | 0 | 0 |
| 2025/03/18 | 115.5 | +0.5 | +0.43 | 553 | 6,421.03 | 126 | 22.77 | 1,460.05 | 22.74 | 1,461.65 | 22.76 | +1.6 | +126.98 | 0 | 0 |
| 2025/03/17 | 115 | +1 | +0.88 | 376 | 4,291 | 55 | 14.64 | 627.35 | 14.62 | 628.75 | 14.65 | +1.4 | +254.55 | 0 | 0 |
| 2025/03/14 | 114 | +1 | +0.88 | 506 | 5,755.41 | 117 | 23.12 | 1,331.6 | 23.14 | 1,331.55 | 23.14 | -0.05 | -4.27 | 0 | 0 |
| 2025/03/13 | 113 | -2.5 | -2.16 | 830 | 9,459.04 | 171 | 20.59 | 1,949.45 | 20.61 | 1,952.55 | 20.64 | +3.1 | +181.29 | 0 | 0 |
| 2025/03/12 | 115.5 | +0.5 | +0.43 | 915 | 10,503.02 | 270 | 29.49 | 3,094.95 | 29.47 | 3,099.8 | 29.51 | +4.85 | +179.63 | 0 | 0 |
| 2025/03/11 | 115 | -2.5 | -2.13 | 1,086 | 12,395.03 | 239 | 22.01 | 2,732.1 | 22.04 | 2,733.45 | 22.05 | +1.35 | +56.49 | 0 | 0 |
| 2025/03/10 | 117.5 | -1 | -0.84 | 663 | 7,848.48 | 199 | 30.03 | 2,355.8 | 30.02 | 2,357.7 | 30.04 | +1.9 | +95.48 | 1 | 0.15 |
| 2025/03/07 | 118.5 | -2 | -1.66 | 1,149 | 13,805.47 | 376 | 32.72 | 4,534.55 | 32.85 | 4,539.1 | 32.88 | +4.55 | +121.01 | 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。
