9941
114
TWD-2.00 (-1.72%)
2025.05.22收盤
裕融－現股當沖
裕融最新現股當沖狀況
整理裕融最新(2025/05/22) 當沖狀況。整體成交張數為118張，佔整體市場成交張數的38.21%。當日現股當沖之總損益為-1.8萬元、每張平均損益則為-153元。
開盤價
115
收盤價
114
當日範圍
113.5 - 115.5
成交張數
309
開盤價(昨)
114
收盤價(昨)
116
昨日範圍
114 - 116
成交張數(昨)
342
成交金額
3531.03萬
成交金額(昨)
3945.41萬
52週範圍
92.2 - 163.5
發行股數
5億
市值
625億
現股當沖－歷史逐日資訊
開盤價
115
收盤價
114
成交張數
309
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(%) | ||||||
| 2025/05/22 | 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 |
| 2025/03/06 | 120.5 | -0.5 | -0.41 | 590 | 7,142.73 | 174 | 29.47 | 2,103.35 | 29.45 | 2,106.95 | 29.5 | +3.6 | +206.9 | 0 | 0 |
| 2025/03/05 | 121 | +0 | +0 | 777 | 9,382.19 | 239 | 30.75 | 2,876.8 | 30.66 | 2,881.8 | 30.72 | +5 | +209.21 | 0 | 0 |
| 2025/03/04 | 121 | +1 | +0.83 | 669 | 8,021.25 | 176 | 26.31 | 2,104.85 | 26.24 | 2,104.25 | 26.23 | -0.6 | -34.09 | 0 | 0 |
| 2025/03/03 | 120 | +0.5 | +0.42 | 499 | 5,965.2 | 74 | 14.83 | 882.55 | 14.79 | 886.35 | 14.86 | +3.8 | +513.51 | 0 | 0 |
| 2025/02/27 | 119.5 | -0.5 | -0.42 | 627 | 7,502.6 | 214 | 34.12 | 2,560.05 | 34.12 | 2,562.3 | 34.15 | +2.25 | +105.14 | 0 | 0 |
| 2025/02/26 | 120 | -0.5 | -0.41 | 577 | 6,864.75 | 176 | 30.51 | 2,092.6 | 30.48 | 2,098.35 | 30.57 | +5.75 | +326.7 | 0 | 0 |
| 2025/02/25 | 120.5 | +0 | +0 | 487 | 5,829.08 | 151 | 31.02 | 1,803.5 | 30.94 | 1,809.55 | 31.04 | +6.05 | +400.66 | 0 | 0 |
| 2025/02/24 | 120.5 | -1 | -0.82 | 388 | 4,700.4 | 95 | 24.46 | 1,149.55 | 24.46 | 1,150 | 24.47 | +0.45 | +47.37 | 0 | 0 |
| 2025/02/21 | 121.5 | +1 | +0.83 | 578 | 6,984.18 | 131 | 22.65 | 1,579.05 | 22.61 | 1,584.95 | 22.69 | +5.9 | +450.38 | 0 | 0 |
| 2025/02/20 | 120.5 | +0 | +0 | 309 | 3,717.36 | 47 | 15.19 | 563.7 | 15.16 | 564.9 | 15.2 | +1.2 | +255.32 | 0 | 0 |
| 2025/02/19 | 120.5 | +1.5 | +1.26 | 596 | 7,162.95 | 124 | 20.82 | 1,490.2 | 20.8 | 1,492.15 | 20.83 | +1.95 | +157.26 | 0 | 0 |
| 2025/02/18 | 119 | -1.5 | -1.24 | 1,194 | 14,175.5 | 192 | 16.08 | 2,275.7 | 16.05 | 2,284.5 | 16.12 | +8.8 | +458.33 | 0 | 0 |
| 2025/02/17 | 120.5 | -1 | -0.82 | 797 | 9,627.78 | 176 | 22.09 | 2,124.95 | 22.07 | 2,129.65 | 22.12 | +4.7 | +267.05 | 0 | 0 |
| 2025/02/14 | 121.5 | +2 | +1.67 | 1,236 | 14,941.52 | 218 | 17.64 | 2,626 | 17.58 | 2,637.3 | 17.65 | +11.3 | +518.35 | 0 | 0 |
| 2025/02/13 | 119.5 | +3 | +2.58 | 984 | 11,675.11 | 172 | 17.48 | 2,036.3 | 17.44 | 2,043.95 | 17.51 | +7.65 | +444.77 | 0 | 0 |
| 2025/02/12 | 116.5 | -1.5 | -1.27 | 1,136 | 13,231.67 | 207 | 18.22 | 2,406.75 | 18.19 | 2,415.4 | 18.25 | +8.65 | +417.87 | 3 | 0.26 |
| 2025/02/11 | 118 | +0.5 | +0.43 | 573 | 6,768.06 | 233 | 40.66 | 2,752 | 40.66 | 2,750.95 | 40.65 | -1.05 | -45.06 | 0 | 0 |
| 2025/02/10 | 117.5 | -0.5 | -0.42 | 464 | 5,434.07 | 137 | 29.54 | 1,604.6 | 29.53 | 1,608.75 | 29.6 | +4.15 | +302.92 | 0 | 0 |
| 2025/02/07 | 118 | +0.5 | +0.43 | 574 | 6,744.95 | 119 | 20.72 | 1,392.45 | 20.64 | 1,397.9 | 20.73 | +5.45 | +457.98 | 0 | 0 |
| 2025/02/06 | 117.5 | +3 | +2.62 | 681 | 7,926.95 | 175 | 25.69 | 2,031.75 | 25.63 | 2,036.3 | 25.69 | +4.55 | +260 | 0 | 0 |
| 2025/02/05 | 114.5 | -2 | -1.72 | 964 | 11,092.33 | 218 | 22.61 | 2,516.15 | 22.68 | 2,513.1 | 22.66 | -3.05 | -139.91 | 0 | 0 |
| 2025/02/04 | 116.5 | +0.5 | +0.43 | 1,275 | 14,825.58 | 287 | 22.52 | 3,330 | 22.46 | 3,339.4 | 22.52 | +9.4 | +327.53 | 0 | 0 |
| 2025/02/03 | 116 | +2 | +1.75 | 1,206 | 13,907.57 | 348 | 28.86 | 3,996.05 | 28.73 | 4,025.1 | 28.94 | +29.05 | +834.77 | 0 | 0 |
| 2025/01/22 | 114 | +0 | +0 | 964 | 10,884.58 | 225 | 23.34 | 2,533.85 | 23.28 | 2,547.35 | 23.4 | +13.5 | +600 | 0 | 0 |
| 2025/01/21 | 114 | +0.5 | +0.44 | 424 | 4,816.89 | 79 | 18.62 | 895.25 | 18.59 | 899.25 | 18.67 | +4 | +506.33 | 0 | 0 |
| 2025/01/20 | 113.5 | +1 | +0.89 | 326 | 3,690.69 | 74 | 22.68 | 836.55 | 22.67 | 837.7 | 22.7 | +1.15 | +155.41 | 0 | 0 |
| 2025/01/17 | 112.5 | -1 | -0.88 | 1,265 | 14,430.44 | 299 | 23.63 | 3,397.7 | 23.55 | 3,425.85 | 23.74 | +28.15 | +941.47 | 0 | 0 |
| 2025/01/16 | 113.5 | +2 | +1.79 | 691 | 7,832.03 | 143 | 20.7 | 1,617.45 | 20.65 | 1,623.35 | 20.73 | +5.9 | +412.59 | 0 | 0 |
| 2025/01/15 | 111.5 | +0 | +0 | 649 | 7,251.84 | 159 | 24.51 | 1,776.95 | 24.5 | 1,783.75 | 24.6 | +6.8 | +427.67 | 0 | 0 |
| 2025/01/14 | 111.5 | +1 | +0.9 | 588 | 6,555.4 | 114 | 19.4 | 1,269.15 | 19.36 | 1,273.5 | 19.43 | +4.35 | +381.58 | 0 | 0 |
| 2025/01/13 | 110.5 | -1.5 | -1.34 | 984 | 10,915.8 | 225 | 22.86 | 2,493.6 | 22.84 | 2,496.65 | 22.87 | +3.05 | +135.56 | 0 | 0 |
| 2025/01/10 | 112 | -2.5 | -2.18 | 2,168 | 24,477.23 | 742 | 34.22 | 8,387.45 | 34.27 | 8,373.05 | 34.21 | -14.4 | -194.07 | 0 | 0 |
| 2025/01/09 | 114.5 | -8.5 | -6.91 | 3,443 | 40,629.66 | 1,271 | 36.91 | 15,056.4 | 37.06 | 15,017.4 | 36.96 | -39 | -306.85 | 0 | 0 |
| 2025/01/08 | 123 | +3 | +2.5 | 5,330 | 63,876.61 | 2,155 | 40.43 | 25,629.55 | 40.12 | 25,860.55 | 40.49 | +231 | +1,071.93 | 0 | 0 |
| 2025/01/07 | 120 | +0 | +0 | 6,115 | 73,571.84 | 2,476 | 40.49 | 29,506.6 | 40.11 | 29,921.4 | 40.67 | +414.8 | +1,675.28 | 2 | 0.03 |
| 2025/01/06 | 120 | +2.5 | +2.13 | 6,537 | 77,162.49 | 2,676 | 40.93 | 31,383.9 | 40.67 | 31,693.5 | 41.07 | +309.6 | +1,156.95 | 1 | 0.02 |
| 2025/01/03 | 117.5 | +3.5 | +3.07 | 11,052 | 126,139.91 | 4,586 | 41.49 | 52,118.6 | 41.32 | 52,422.15 | 41.56 | +303.55 | +661.91 | 5 | 0.05 |
| 2025/01/02 | 114 | +10 | +9.62 | 3,742 | 41,665.28 | 1,009 | 26.96 | 11,023.55 | 26.46 | 11,328.45 | 27.19 | +304.9 | +3,021.8 | 1 | 0.03 |
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。
