9941
106
TWD+0.00 (0.00%)
2025.08.28收盤
裕融－現股當沖
裕融最新現股當沖狀況
整理裕融最新(2025/08/27) 當沖狀況。整體成交張數為84張，佔整體市場成交張數的11.37%。當日現股當沖之總損益為+4.6萬元、每張平均損益則為+548元。
開盤價
107.5
收盤價
106
當日範圍
105.5 - 107.5
成交張數
942
開盤價(昨)
108
收盤價(昨)
106
昨日範圍
106 - 108
成交張數(昨)
739
成交金額
1.00億
成交金額(昨)
7899.09萬
52週範圍
92.2 - 151.5
發行股數
5億
市值
581億
現股當沖－歷史逐日資訊
開盤價
107.5
收盤價
106
成交張數
942
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(%) | ||||||
| 2025/09/04 | 98.7 | -0.1 | -0.1 | 636 | 6,256.92 | 154 | 24.2 | 1,512.85 | 24.18 | 1,514.33 | 24.2 | +1.48 | +96.1 | 0 | 0 |
| 2025/09/03 | 98.8 | +2.4 | +2.49 | 1,175 | 11,584.16 | 290 | 24.68 | 2,855.91 | 24.65 | 2,862.29 | 24.71 | +6.38 | +220 | 0 | 0 |
| 2025/09/02 | 96.4 | -7.6 | +1.61 | 2,607 | 24,958.08 | 366 | 14.04 | 3,500.59 | 14.03 | 3,521.5 | 14.11 | +20.91 | +571.31 | 1 | 0.04 |
| 2025/09/01 | 104 | -2 | -1.89 | 2,286 | 23,897.78 | 226 | 9.89 | 2,361.35 | 9.88 | 2,357.9 | 9.87 | -3.45 | -152.65 | 0 | 0 |
| 2025/08/29 | 106 | +0 | +0 | 1,440 | 15,187.13 | 138 | 9.58 | 1,453 | 9.57 | 1,462.15 | 9.63 | +9.15 | +663.04 | 0 | 0 |
| 2025/08/28 | 106 | +0 | +0 | 942 | 10,016.96 | 69 | 7.33 | 733.45 | 7.32 | 732.9 | 7.32 | -0.55 | -79.71 | 0 | 0 |
| 2025/08/27 | 106 | -2.5 | -2.3 | 739 | 7,897.65 | 84 | 11.37 | 895.6 | 11.34 | 900.2 | 11.4 | +4.6 | +547.62 | 0 | 0 |
| 2025/08/26 | 108.5 | +1 | +0.93 | 930 | 10,056.57 | 219 | 23.54 | 2,367.6 | 23.54 | 2,371.4 | 23.58 | +3.8 | +173.52 | 0 | 0 |
| 2025/08/25 | 107.5 | +0.5 | +0.47 | 699 | 7,523.76 | 100 | 14.3 | 1,074.6 | 14.28 | 1,076.55 | 14.31 | +1.95 | +195 | 0 | 0 |
| 2025/08/22 | 107 | -0.5 | -0.47 | 316 | 3,386.91 | 74 | 23.41 | 792.6 | 23.4 | 792.6 | 23.4 | +0 | +0 | 0 | 0 |
| 2025/08/21 | 107.5 | +1 | +0.94 | 418 | 4,491.99 | 72 | 17.23 | 773.4 | 17.22 | 774.6 | 17.24 | +1.2 | +166.67 | 0 | 0 |
| 2025/08/20 | 106.5 | -1 | -0.93 | 471 | 5,025.76 | 100 | 21.24 | 1,067.7 | 21.24 | 1,067.05 | 21.23 | -0.65 | -65 | 0 | 0 |
| 2025/08/19 | 107.5 | +0 | +0 | 618 | 6,652.73 | 99 | 16.01 | 1,060.7 | 15.94 | 1,063.85 | 15.99 | +3.15 | +318.18 | 0 | 0 |
| 2025/08/18 | 107.5 | +0 | +0 | 287 | 3,078.1 | 48 | 16.73 | 514.7 | 16.72 | 515.45 | 16.75 | +0.75 | +156.25 | 0 | 0 |
| 2025/08/15 | 107.5 | +0.5 | +0.47 | 589 | 6,314.32 | 107 | 18.18 | 1,146.7 | 18.16 | 1,146.95 | 18.16 | +0.25 | +23.36 | 0 | 0 |
| 2025/08/14 | 107 | +1.5 | +1.42 | 1,334 | 14,272 | 212 | 15.89 | 2,262.05 | 15.85 | 2,268.9 | 15.9 | +6.85 | +323.11 | 0 | 0 |
| 2025/08/13 | 105.5 | +1 | +0.96 | 686 | 7,196.04 | 144 | 20.99 | 1,509.75 | 20.98 | 1,509.4 | 20.98 | -0.35 | -24.31 | 0 | 0 |
| 2025/08/12 | 104.5 | +1.5 | +1.46 | 478 | 4,988.75 | 64 | 13.38 | 667.1 | 13.37 | 668.05 | 13.39 | +0.95 | +148.44 | 0 | 0 |
| 2025/08/11 | 103 | +0.5 | +0.49 | 509 | 5,233.59 | 84 | 16.5 | 861.35 | 16.46 | 864.35 | 16.52 | +3 | +357.14 | 0 | 0 |
| 2025/08/08 | 102.5 | +0.5 | +0.49 | 339 | 3,456.27 | 50 | 14.77 | 509.75 | 14.75 | 510.9 | 14.78 | +1.15 | +230 | 0 | 0 |
| 2025/08/07 | 102 | +0 | +0 | 421 | 4,308.77 | 158 | 37.54 | 1,619.5 | 37.59 | 1,617.95 | 37.55 | -1.55 | -98.1 | 0 | 0 |
| 2025/08/06 | 102 | +1 | +0.99 | 556 | 5,666.79 | 104 | 18.72 | 1,059.6 | 18.7 | 1,061 | 18.72 | +1.4 | +134.62 | 0 | 0 |
| 2025/08/05 | 101 | -0.5 | -0.49 | 404 | 4,083.96 | 118 | 29.22 | 1,192.35 | 29.2 | 1,194.75 | 29.25 | +2.4 | +203.39 | 0 | 0 |
| 2025/08/04 | 101.5 | +1.5 | +1.5 | 656 | 6,601.96 | 261 | 39.81 | 2,624.22 | 39.75 | 2,628.21 | 39.81 | +3.99 | +152.87 | 0 | 0 |
| 2025/08/01 | 100 | -0.5 | -0.5 | 486 | 4,858.62 | 149 | 30.69 | 1,489.97 | 30.67 | 1,488.99 | 30.65 | -0.98 | -65.77 | 0 | 0 |
| 2025/07/31 | 100.5 | -1 | -0.99 | 2,204 | 22,161.04 | 141 | 6.4 | 1,417.5 | 6.4 | 1,422.75 | 6.42 | +5.25 | +372.34 | 0 | 0 |
| 2025/07/30 | 101.5 | +0.5 | +0.5 | 605 | 6,141.29 | 153 | 25.27 | 1,551.85 | 25.27 | 1,553 | 25.29 | +1.15 | +75.16 | 0 | 0 |
| 2025/07/29 | 101 | -3 | -2.88 | 1,535 | 15,565.6 | 149 | 9.71 | 1,514.65 | 9.73 | 1,519.8 | 9.76 | +5.15 | +345.64 | 0 | 0 |
| 2025/07/28 | 104 | +0 | +0 | 565 | 5,871.39 | 187 | 33.11 | 1,940.6 | 33.05 | 1,945.4 | 33.13 | +4.8 | +256.68 | 0 | 0 |
| 2025/07/25 | 104 | -1.5 | -1.42 | 382 | 3,990.4 | 91 | 23.8 | 948.4 | 23.77 | 951.7 | 23.85 | +3.3 | +362.64 | 0 | 0 |
| 2025/07/24 | 105.5 | +0.5 | +0.48 | 450 | 4,757.12 | 148 | 32.87 | 1,562.55 | 32.85 | 1,563 | 32.86 | +0.45 | +30.41 | 0 | 0 |
| 2025/07/23 | 105 | +2 | +1.94 | 956 | 10,052.04 | 126 | 13.18 | 1,320.75 | 13.14 | 1,325.85 | 13.19 | +5.1 | +404.76 | 0 | 0 |
| 2025/07/22 | 103 | -0.5 | -0.48 | 435 | 4,479.9 | 125 | 28.73 | 1,286.4 | 28.71 | 1,287.5 | 28.74 | +1.1 | +88 | 0 | 0 |
| 2025/07/21 | 103.5 | +0 | +0 | 514 | 5,328.45 | 224 | 43.58 | 2,323.55 | 43.61 | 2,323.15 | 43.6 | -0.4 | -17.86 | 0 | 0 |
| 2025/07/18 | 103.5 | -0.5 | -0.48 | 721 | 7,458.79 | 135 | 18.74 | 1,398.7 | 18.75 | 1,402.2 | 18.8 | +3.5 | +259.26 | 0 | 0 |
| 2025/07/17 | 104 | +2 | +1.96 | 1,137 | 11,837.42 | 161 | 14.17 | 1,668.9 | 14.1 | 1,676.25 | 14.16 | +7.35 | +456.52 | 0 | 0 |
| 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 |
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。
