9941
119.5
TWD+0.50 (0.42%)
2024.11.21收盤
裕融－現股當沖
裕融最新現股當沖狀況
整理裕融最新(2024/11/21) 當沖狀況。整體成交張數為186張，佔整體市場成交張數的19.98%。當日現股當沖之總損益為+12.75萬元、每張平均損益則為+685元。
開盤價
119
收盤價
119.5
當日範圍
117.5 - 120.5
成交張數
931
開盤價(昨)
121
收盤價(昨)
119
昨日範圍
118.5 - 121.5
成交張數(昨)
753
成交金額
1.11億
成交金額(昨)
8999.63萬
52週範圍
117 - 189.5
發行股數
5億
市值
655億
現股當沖－歷史逐日資訊
開盤價
119
收盤價
119.5
成交張數
931
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(%) | ||||||
| 11/21 | 119.5 | +0.5 | +0.42 | 931 | 11,100.56 | 186 | 19.98 | 2,203.2 | 19.85 | 2,215.95 | 19.96 | +12.75 | +685.48 | 0 | 0 |
| 11/20 | 119 | -2.5 | -2.06 | 753 | 8,999.82 | 166 | 22.04 | 1,983.65 | 22.04 | 1,987.35 | 22.08 | +3.7 | +222.89 | 0 | 0 |
| 11/19 | 121.5 | +4 | +3.4 | 1,130 | 13,565.32 | 255 | 22.56 | 3,033.25 | 22.36 | 3,054.15 | 22.51 | +20.9 | +819.61 | 0 | 0 |
| 11/18 | 117.5 | +0 | +0 | 1,163 | 13,656.28 | 235 | 20.21 | 2,753.7 | 20.16 | 2,764.9 | 20.25 | +11.2 | +476.6 | 0 | 0 |
| 11/15 | 117.5 | +0.5 | +0.43 | 1,371 | 16,290.75 | 235 | 17.14 | 2,775.9 | 17.04 | 2,798.15 | 17.18 | +22.25 | +946.81 | 0 | 0 |
| 11/14 | 117 | -1 | -0.85 | 1,153 | 13,516.71 | 244 | 21.17 | 2,862.55 | 21.18 | 2,865.1 | 21.2 | +2.55 | +104.51 | 0 | 0 |
| 11/13 | 118 | -0.5 | -0.42 | 2,359 | 27,675.67 | 725 | 30.73 | 8,447.95 | 30.52 | 8,518.25 | 30.78 | +70.3 | +969.66 | 0 | 0 |
| 11/12 | 118.5 | -7.5 | -5.95 | 3,934 | 46,843.28 | 996 | 25.32 | 11,866.25 | 25.33 | 11,834.9 | 25.26 | -31.35 | -314.76 | 0 | 0 |
| 11/11 | 126 | -12.5 | -9.03 | 4,873 | 61,723.31 | 684 | 14.04 | 8,707.4 | 14.11 | 8,703.8 | 14.1 | -3.6 | -52.63 | 0 | 0 |
| 11/08 | 138.5 | -0.5 | -0.36 | 335 | 4,661.45 | 47 | 14.01 | 653.35 | 14.02 | 652.7 | 14 | -0.65 | -138.3 | 0 | 0 |
| 11/07 | 139 | +1 | +0.72 | 278 | 3,845.02 | 74 | 26.65 | 1,024.55 | 26.65 | 1,025.1 | 26.66 | +0.55 | +74.32 | 0 | 0 |
| 11/06 | 138 | -2.5 | -1.78 | 668 | 9,244.88 | 135 | 20.2 | 1,867.9 | 20.2 | 1,868.7 | 20.21 | +0.8 | +59.26 | 0 | 0 |
| 11/05 | 140.5 | +0 | +0 | 396 | 5,536.4 | 96 | 24.24 | 1,341.6 | 24.23 | 1,340.9 | 24.22 | -0.7 | -72.92 | 0 | 0 |
| 11/04 | 140.5 | +0.5 | +0.36 | 398 | 5,570.04 | 40 | 10.04 | 558.7 | 10.03 | 559.7 | 10.05 | +1 | +250 | 0 | 0 |
| 11/01 | 140 | +0.5 | +0.36 | 623 | 8,621.91 | 158 | 25.35 | 2,179.6 | 25.28 | 2,184.65 | 25.34 | +5.05 | +319.62 | 0 | 0 |
| 10/30 | 139.5 | +0 | +0 | 486 | 6,729.35 | 111 | 22.86 | 1,539.9 | 22.88 | 1,541 | 22.9 | +1.1 | +99.1 | 0 | 0 |
| 10/29 | 139.5 | -0.5 | -0.36 | 488 | 6,790.82 | 99 | 20.28 | 1,376.8 | 20.27 | 1,378.4 | 20.3 | +1.6 | +161.62 | 0 | 0 |
| 10/28 | 140 | -0.5 | -0.36 | 343 | 4,800.19 | 57 | 16.62 | 797.5 | 16.61 | 798.7 | 16.64 | +1.2 | +210.53 | 0 | 0 |
| 10/25 | 140.5 | -1 | -0.71 | 332 | 4,668.97 | 67 | 20.18 | 943.15 | 20.2 | 943.9 | 20.22 | +0.75 | +111.94 | 0 | 0 |
| 10/24 | 141.5 | +0 | +0 | 567 | 8,017.46 | 79 | 13.94 | 1,114.9 | 13.91 | 1,117.55 | 13.94 | +2.65 | +335.44 | 0 | 0 |
| 10/23 | 141.5 | -0.5 | -0.35 | 490 | 6,920.88 | 93 | 18.97 | 1,311.8 | 18.95 | 1,315.85 | 19.01 | +4.05 | +435.48 | 0 | 0 |
| 10/22 | 142 | +0.5 | +0.35 | 430 | 6,067.85 | 51 | 11.87 | 718.15 | 11.84 | 720.95 | 11.88 | +2.8 | +549.02 | 0 | 0 |
| 10/21 | 141.5 | +0 | +0 | 415 | 5,850.16 | 92 | 22.18 | 1,296.35 | 22.16 | 1,299.2 | 22.21 | +2.85 | +309.78 | 0 | 0 |
| 10/18 | 141.5 | +0 | +0 | 501 | 7,103.49 | 80 | 15.96 | 1,135.6 | 15.99 | 1,133 | 15.95 | -2.6 | -325 | 0 | 0 |
| 10/17 | 141.5 | +1.5 | +1.07 | 539 | 7,607.07 | 89 | 16.5 | 1,254.35 | 16.49 | 1,256.05 | 16.51 | +1.7 | +191.01 | 0 | 0 |
| 10/16 | 140 | -1 | -0.71 | 1,579 | 22,003.95 | 242 | 15.33 | 3,370.55 | 15.32 | 3,379.95 | 15.36 | +9.4 | +388.43 | 0 | 0 |
| 10/15 | 141 | -1 | -0.7 | 741 | 10,427.92 | 61 | 8.24 | 858 | 8.23 | 860.75 | 8.25 | +2.75 | +450.82 | 0 | 0 |
| 10/14 | 142 | +2 | +1.43 | 600 | 8,459.96 | 84 | 14.01 | 1,176.55 | 13.91 | 1,187.6 | 14.04 | +11.05 | +1,315.48 | 0 | 0 |
| 10/11 | 140 | -7 | -4.76 | 1,848 | 26,056.39 | 235 | 12.72 | 3,310.9 | 12.71 | 3,320.3 | 12.74 | +9.4 | +400 | 0 | 0 |
| 10/09 | 147 | -2.5 | -1.67 | 1,125 | 16,556.5 | 360 | 32 | 5,291.75 | 31.96 | 5,308.55 | 32.06 | +16.8 | +466.67 | 0 | 0 |
| 10/08 | 149.5 | +0.5 | +0.34 | 1,042 | 15,566.53 | 203 | 19.48 | 3,026.3 | 19.44 | 3,034.3 | 19.49 | +8 | +394.09 | 0 | 0 |
| 10/07 | 149 | -1 | -0.67 | 887 | 13,193.68 | 140 | 15.78 | 2,081.25 | 15.77 | 2,089.6 | 15.84 | +8.35 | +596.43 | 0 | 0 |
| 10/04 | 150 | +0 | +0 | 1,093 | 16,337.98 | 221 | 20.22 | 3,301.4 | 20.21 | 3,305.9 | 20.23 | +4.5 | +203.62 | 0 | 0 |
| 10/01 | 150 | -1 | -0.66 | 551 | 8,243.18 | 116 | 21.04 | 1,734.15 | 21.04 | 1,738.75 | 21.09 | +4.6 | +396.55 | 0 | 0 |
| 09/30 | 151 | -0.5 | -0.33 | 1,078 | 16,285.79 | 339 | 31.45 | 5,116.2 | 31.42 | 5,127.5 | 31.48 | +11.3 | +333.33 | 0 | 0 |
| 09/27 | 151.5 | +5.5 | +3.77 | 2,919 | 44,001.19 | 346 | 11.85 | 5,171.55 | 11.75 | 5,226.9 | 11.88 | +55.35 | +1,599.71 | 1 | 0.03 |
| 09/26 | 146 | +0 | +0 | 636 | 9,255.62 | 155 | 24.38 | 2,253 | 24.34 | 2,257.5 | 24.39 | +4.5 | +290.32 | 0 | 0 |
| 09/25 | 146 | +3 | +2.1 | 1,648 | 23,953.12 | 244 | 14.81 | 3,533.85 | 14.75 | 3,542.75 | 14.79 | +8.9 | +364.75 | 0 | 0 |
| 09/24 | 143 | +0 | +0 | 534 | 7,596.86 | 140 | 26.23 | 1,987.95 | 26.17 | 1,993.85 | 26.25 | +5.9 | +421.43 | 0 | 0 |
| 09/23 | 143 | +0 | +0 | 932 | 13,308.35 | 185 | 19.85 | 2,638.05 | 19.82 | 2,636.4 | 19.81 | -1.65 | -89.19 | 0 | 0 |
| 09/20 | 143 | +2 | +1.42 | 1,741 | 24,747.09 | 551 | 31.64 | 7,820.65 | 31.6 | 7,829 | 31.64 | +8.35 | +151.54 | 0 | 0 |
| 09/19 | 141 | +3.5 | +2.55 | 908 | 12,672.44 | 148 | 16.29 | 2,056.55 | 16.23 | 2,071.65 | 16.35 | +15.1 | +1,020.27 | 1 | 0.11 |
| 09/18 | 137.5 | +1.5 | +1.1 | 832 | 11,476.45 | 205 | 24.64 | 2,825.3 | 24.62 | 2,825.65 | 24.62 | +0.35 | +17.07 | 1 | 0.12 |
| 09/16 | 136 | +1.5 | +1.12 | 457 | 6,190.83 | 52 | 11.39 | 703.4 | 11.36 | 705.4 | 11.39 | +2 | +384.62 | 0 | 0 |
| 09/13 | 134.5 | +1 | +0.75 | 353 | 4,753.01 | 55 | 15.57 | 739.45 | 15.56 | 739.7 | 15.56 | +0.25 | +45.45 | 0 | 0 |
| 09/12 | 133.5 | +2.5 | +1.91 | 468 | 6,216.34 | 68 | 14.53 | 900.15 | 14.48 | 904.4 | 14.55 | +4.25 | +625 | 0 | 0 |
| 09/11 | 131 | +2 | +1.55 | 714 | 9,278.4 | 153 | 21.42 | 1,980.2 | 21.34 | 1,990.5 | 21.45 | +10.3 | +673.2 | 0 | 0 |
| 09/10 | 129 | -5 | -3.73 | 1,792 | 23,329.31 | 171 | 9.54 | 2,228.85 | 9.55 | 2,243.65 | 9.62 | +14.8 | +865.5 | 1 | 0.06 |
| 09/09 | 134 | -0.5 | -0.37 | 1,871 | 24,651.32 | 702 | 37.53 | 9,212.15 | 37.37 | 9,279.05 | 37.64 | +66.9 | +952.99 | 1 | 0.05 |
| 09/06 | 134.5 | -2.5 | -1.82 | 1,942 | 26,050.63 | 316 | 16.27 | 4,243.5 | 16.29 | 4,253.2 | 16.33 | +9.7 | +306.96 | 0 | 0 |
| 09/05 | 137 | -2 | -1.44 | 857 | 11,827.33 | 162 | 18.9 | 2,236.4 | 18.91 | 2,238.1 | 18.92 | +1.7 | +104.94 | 0 | 0 |
| 09/04 | 139 | -3.5 | -2.46 | 1,957 | 27,074.4 | 456 | 23.3 | 6,278.3 | 23.19 | 6,335.25 | 23.4 | +56.95 | +1,248.9 | 0 | 0 |
| 09/03 | 142.5 | -1 | -0.7 | 461 | 6,577.16 | 118 | 25.61 | 1,684.35 | 25.61 | 1,683.3 | 25.59 | -1.05 | -88.98 | 0 | 0 |
| 09/02 | 143.5 | -0.5 | -0.35 | 410 | 5,867.56 | 29 | 7.08 | 415.3 | 7.08 | 416.3 | 7.09 | +1 | +344.83 | 0 | 0 |
| 08/30 | 144 | +1.5 | +1.05 | 609 | 8,718.14 | 82 | 13.46 | 1,170.85 | 13.43 | 1,172.75 | 13.45 | +1.9 | +231.71 | 0 | 0 |
| 08/29 | 142.5 | -1.5 | -1.04 | 577 | 8,245.34 | 154 | 26.7 | 2,201.6 | 26.7 | 2,202.55 | 26.71 | +0.95 | +61.69 | 0 | 0 |
| 08/28 | 144 | -0.5 | -0.35 | 385 | 5,554.8 | 73 | 18.95 | 1,051.3 | 18.93 | 1,052.35 | 18.94 | +1.05 | +143.84 | 0 | 0 |
| 08/27 | 144.5 | +0.1 | +0.07 | 1,666 | 24,091.2 | 250 | 15.01 | 3,618.1 | 15.02 | 3,618 | 15.02 | -0.1 | -4 | 5 | 0.3 |
| 08/26 | 150.5 | +2.5 | +1.69 | 1,867 | 28,019.85 | 221 | 11.84 | 3,313.1 | 11.82 | 3,319 | 11.85 | +5.9 | +266.97 | 0 | 0 |
| 08/23 | 148 | -0.5 | -0.34 | 713 | 10,499.34 | 78 | 10.95 | 1,147.2 | 10.93 | 1,153.25 | 10.98 | +6.05 | +775.64 | 0 | 0 |
| 08/22 | 148.5 | -2 | -1.33 | 577 | 8,606.69 | 52 | 9 | 775.75 | 9.01 | 775.35 | 9.01 | -0.4 | -76.92 | 0 | 0 |
| 08/21 | 150.5 | -1 | -0.66 | 719 | 10,785.25 | 129 | 17.94 | 1,932.95 | 17.92 | 1,937.1 | 17.96 | +4.15 | +321.71 | 0 | 0 |
| 08/20 | 151.5 | +2.5 | +1.68 | 1,321 | 19,983.37 | 272 | 20.59 | 4,099.35 | 20.51 | 4,120.65 | 20.62 | +21.3 | +783.09 | 0 | 0 |
| 08/19 | 149 | -1.5 | -1 | 349 | 5,217.69 | 57 | 16.31 | 851.95 | 16.33 | 852.4 | 16.34 | +0.45 | +78.95 | 0 | 0 |
| 08/16 | 150.5 | +2 | +1.35 | 929 | 13,915.78 | 151 | 16.26 | 2,257.15 | 16.22 | 2,268 | 16.3 | +10.85 | +718.54 | 0 | 0 |
| 08/15 | 148.5 | -3.5 | -2.3 | 873 | 13,121.16 | 267 | 30.58 | 4,017.4 | 30.62 | 4,004.55 | 30.52 | -12.85 | -481.27 | 0 | 0 |
| 08/14 | 152 | +0 | +0 | 1,145 | 17,291.7 | 464 | 40.52 | 6,989.65 | 40.42 | 7,017.45 | 40.58 | +27.8 | +599.14 | 0 | 0 |
| 08/13 | 152 | -1 | -0.65 | 409 | 6,203.1 | 109 | 26.62 | 1,650.9 | 26.61 | 1,653.05 | 26.65 | +2.15 | +197.25 | 0 | 0 |
| 08/12 | 153 | +2 | +1.32 | 1,205 | 18,320.61 | 233 | 19.33 | 3,519.25 | 19.21 | 3,550.4 | 19.38 | +31.15 | +1,336.91 | 0 | 0 |
| 08/09 | 151 | +5 | +3.42 | 1,391 | 20,907.25 | 224 | 16.11 | 3,343.15 | 15.99 | 3,367.3 | 16.11 | +24.15 | +1,078.12 | 0 | 0 |
| 08/08 | 146 | -3 | -2.01 | 625 | 9,125.12 | 168 | 26.89 | 2,454.05 | 26.89 | 2,457.25 | 26.93 | +3.2 | +190.48 | 0 | 0 |
| 08/07 | 149 | +6.5 | +4.56 | 1,223 | 17,978.03 | 238 | 19.46 | 3,458.45 | 19.24 | 3,496.6 | 19.45 | +38.15 | +1,602.94 | 0 | 0 |
| 08/06 | 142.5 | +2.5 | +1.79 | 1,575 | 22,438.64 | 474 | 30.1 | 6,747.25 | 30.07 | 6,773.35 | 30.19 | +26.1 | +550.63 | 0 | 0 |
| 08/05 | 140 | -12 | -7.89 | 2,458 | 34,909.67 | 422 | 17.17 | 5,994.8 | 17.17 | 6,028.7 | 17.27 | +33.9 | +803.32 | 0 | 0 |
| 08/02 | 152 | -2 | -1.3 | 968 | 14,749.19 | 161 | 16.63 | 2,452.2 | 16.63 | 2,453.05 | 16.63 | +0.85 | +52.8 | 0 | 0 |
| 08/01 | 154 | -0.5 | -0.32 | 1,196 | 18,447.96 | 265 | 22.15 | 4,088.95 | 22.16 | 4,088.9 | 22.16 | -0.05 | -1.89 | 0 | 0 |
| 07/31 | 154.5 | +1.5 | +0.98 | 2,521 | 39,023.04 | 579 | 22.97 | 8,947.8 | 22.93 | 8,972.6 | 22.99 | +24.8 | +428.32 | 0 | 0 |
| 07/30 | 153 | +1.5 | +0.99 | 1,117 | 16,818 | 402 | 35.99 | 6,050.2 | 35.97 | 6,064.1 | 36.06 | +13.9 | +345.77 | 0 | 0 |
| 07/29 | 151.5 | +1 | +0.66 | 1,076 | 16,392.08 | 237 | 22.03 | 3,608.75 | 22.02 | 3,613.95 | 22.05 | +5.2 | +219.41 | 0 | 0 |
| 07/26 | 150.5 | -2.5 | -1.63 | 984 | 14,846.44 | 98 | 9.96 | 1,477.7 | 9.95 | 1,479.7 | 9.97 | +2 | +204.08 | 0 | 0 |
| 07/23 | 153 | +1 | +0.66 | 824 | 12,511.76 | 98 | 11.89 | 1,483.55 | 11.86 | 1,490.55 | 11.91 | +7 | +714.29 | 1 | 0.12 |
| 07/22 | 152 | +0.5 | +0.33 | 1,823 | 27,366.82 | 423 | 23.21 | 6,322.15 | 23.1 | 6,363.95 | 23.25 | +41.8 | +988.18 | 0 | 0 |
| 07/19 | 151.5 | -2 | -1.3 | 2,413 | 36,443.85 | 650 | 26.93 | 9,809.45 | 26.92 | 9,833.1 | 26.98 | +23.65 | +363.85 | 0 | 0 |
| 07/18 | 153.5 | +0.5 | +0.33 | 2,023 | 31,020.3 | 466 | 23.04 | 7,131.85 | 22.99 | 7,153.25 | 23.06 | +21.4 | +459.23 | 0 | 0 |
| 07/17 | 153 | +0 | +0 | 2,732 | 41,736.38 | 876 | 32.07 | 13,369.15 | 32.03 | 13,406.9 | 32.12 | +37.75 | +430.94 | 0 | 0 |
| 07/16 | 153 | +0 | +0 | 1,875 | 28,715.34 | 239 | 12.75 | 3,657.65 | 12.74 | 3,662.95 | 12.76 | +5.3 | +221.76 | 0 | 0 |
| 07/15 | 153 | +3.5 | +2.34 | 1,939 | 29,393.41 | 470 | 24.24 | 7,092.45 | 24.13 | 7,129.7 | 24.26 | +37.25 | +792.55 | 1 | 0.05 |
| 07/12 | 149.5 | +0.5 | +0.34 | 2,025 | 30,413.43 | 551 | 27.21 | 8,266.4 | 27.18 | 8,277.45 | 27.22 | +11.05 | +200.54 | 0 | 0 |
| 07/11 | 149 | +2 | +1.36 | 1,354 | 20,049.25 | 298 | 22.01 | 4,399.45 | 21.94 | 4,416.1 | 22.03 | +16.65 | +558.72 | 0 | 0 |
| 07/10 | 147 | -0.5 | -0.34 | 1,507 | 22,228 | 180 | 11.95 | 2,651.95 | 11.93 | 2,664.55 | 11.99 | +12.6 | +700 | 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。
