2201
26.8
TWD+0.45 (1.71%)
2026.05.21收盤
裕隆－現股當沖
裕隆最新現股當沖狀況
整理裕隆最新(2026/04/24) 當沖狀況。整體成交張數為403張，佔整體市場成交張數的14.9%。當日現股當沖之總損益為+4.12萬元、每張平均損益則為+102元。
開盤價
26.6
收盤價
26.8
當日範圍
26.6 - 26.95
成交張數
2,120
開盤價(昨)
26.55
收盤價(昨)
26.35
昨日範圍
26.15 - 26.75
成交張數(昨)
2,851
成交金額
5674.38萬
成交金額(昨)
7510.51萬
52週範圍
26.35 - 43.35
發行股數
11億
市值
287億
現股當沖－歷史逐日資訊
開盤價
26.6
收盤價
26.8
成交張數
2,120
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(%) | ||||||
| 2026/04/24 | 27.1 | -0.35 | -1.28 | 2,704 | 7,351.66 | 403 | 14.9 | 1,097.93 | 14.93 | 1,102.06 | 14.99 | +4.12 | +102.23 | 0 | 0 |
| 2026/04/23 | 27.45 | -0.4 | -1.44 | 4,376 | 12,089.69 | 1,275 | 29.14 | 3,520.62 | 29.12 | 3,554.64 | 29.4 | +34.02 | +266.78 | 1 | 0.02 |
| 2026/04/22 | 27.85 | +0.5 | +1.83 | 5,040 | 14,010.6 | 1,658 | 32.9 | 4,573.28 | 32.64 | 4,614.36 | 32.93 | +41.09 | +247.8 | 0 | 0 |
| 2026/04/21 | 27.35 | -0.35 | -1.26 | 3,460 | 9,498.48 | 1,044 | 30.17 | 2,864.28 | 30.16 | 2,873.84 | 30.26 | +9.55 | +91.48 | 0 | 0 |
| 2026/04/20 | 27.7 | +0.95 | +3.55 | 4,964 | 13,586.33 | 1,347 | 27.13 | 3,672.23 | 27.03 | 3,686.5 | 27.13 | +14.27 | +105.94 | 0 | 0 |
| 2026/04/17 | 26.75 | -0.5 | -1.83 | 4,563 | 12,308.4 | 746 | 16.35 | 2,017.44 | 16.39 | 2,018.44 | 16.4 | +0.99 | +13.34 | 0 | 0 |
| 2026/04/16 | 27.25 | -0.25 | -0.91 | 6,528 | 17,945.51 | 1,609 | 24.65 | 4,426.91 | 24.67 | 4,434.33 | 24.71 | +7.42 | +46.08 | 0 | 0 |
| 2026/04/15 | 27.5 | +1 | +3.77 | 11,294 | 31,315.54 | 4,047 | 35.83 | 11,168.43 | 35.66 | 11,256.98 | 35.95 | +88.55 | +218.79 | 3 | 0.03 |
| 2026/04/14 | 26.5 | +0.1 | +0.38 | 4,168 | 11,073.34 | 639 | 15.33 | 1,696.25 | 15.32 | 1,698.78 | 15.34 | +2.52 | +39.51 | 0 | 0 |
| 2026/04/13 | 26.4 | +0.05 | +0.19 | 2,964 | 7,806.24 | 622 | 20.98 | 1,639 | 21 | 1,637.87 | 20.98 | -1.14 | -18.25 | 4 | 0.13 |
| 2026/04/10 | 26.35 | -0.6 | -2.23 | 5,332 | 14,209.17 | 1,422 | 26.67 | 3,784.97 | 26.64 | 3,787.63 | 26.66 | +2.67 | +18.74 | 2 | 0.04 |
| 2026/04/09 | 26.95 | -0.6 | -2.18 | 2,990 | 8,080.19 | 401 | 13.41 | 1,086.13 | 13.44 | 1,088.52 | 13.47 | +2.39 | +59.6 | 0 | 0 |
| 2026/04/08 | 27.55 | +0.7 | +2.61 | 2,327 | 6,377.5 | 416 | 17.88 | 1,137.4 | 17.83 | 1,139.38 | 17.87 | +1.98 | +47.6 | 1 | 0.04 |
| 2026/04/07 | 26.85 | -0.35 | -1.29 | 2,719 | 7,335.64 | 805 | 29.61 | 2,172.52 | 29.62 | 2,173.86 | 29.63 | +1.34 | +16.71 | 0 | 0 |
| 2026/04/02 | 27.2 | -0.5 | -1.81 | 2,846 | 7,772.57 | 1,101 | 38.68 | 3,014.14 | 38.78 | 3,006.55 | 38.68 | -7.58 | -68.89 | 0 | 0 |
| 2026/04/01 | 27.7 | +0.5 | +1.84 | 1,640 | 4,526.81 | 279 | 17.01 | 769.62 | 17 | 770.63 | 17.02 | +1.02 | +36.56 | 0 | 0 |
| 2026/03/31 | 27.2 | -0.55 | -1.98 | 2,822 | 7,724.02 | 699 | 24.77 | 1,916 | 24.81 | 1,912.78 | 24.76 | -3.23 | -46.14 | 0 | 0 |
| 2026/03/30 | 27.75 | -0.2 | -0.72 | 1,398 | 3,873.25 | 388 | 27.76 | 1,072.1 | 27.68 | 1,074.9 | 27.75 | +2.8 | +72.16 | 0 | 0 |
| 2026/03/27 | 27.95 | -0.6 | -2.1 | 2,112 | 5,904.29 | 274 | 12.97 | 769.21 | 13.03 | 768.66 | 13.02 | -0.54 | -19.71 | 5 | 0.24 |
| 2026/03/26 | 28.55 | +0.8 | +2.88 | 4,066 | 11,634.29 | 599 | 14.73 | 1,708.69 | 14.69 | 1,717.12 | 14.76 | +8.43 | +140.65 | 18 | 0.44 |
| 2026/03/25 | 27.75 | +0.2 | +0.73 | 1,567 | 4,343.64 | 325 | 20.74 | 904.65 | 20.83 | 901.65 | 20.76 | -3 | -92.46 | 0 | 0 |
| 2026/03/24 | 27.55 | +0.35 | +1.29 | 2,804 | 7,745.12 | 461 | 16.44 | 1,273.15 | 16.44 | 1,273.45 | 16.44 | +0.29 | +6.4 | 0 | 0 |
| 2026/03/23 | 27.2 | -0.8 | -2.86 | 2,472 | 6,771.28 | 347 | 14.04 | 953.18 | 14.08 | 951.84 | 14.06 | -1.34 | -38.76 | 0 | 0 |
| 2026/03/20 | 28 | +0.45 | +1.63 | 3,639 | 10,110.02 | 904 | 24.84 | 2,500.38 | 24.73 | 2,515.35 | 24.88 | +14.97 | +165.6 | 0 | 0 |
| 2026/03/19 | 27.55 | -0.55 | -1.96 | 2,978 | 8,240.2 | 724 | 24.31 | 2,005.27 | 24.34 | 2,004.89 | 24.33 | -0.38 | -5.18 | 0 | 0 |
| 2026/03/18 | 28.1 | +0.1 | +0.36 | 3,000 | 8,437.7 | 870 | 29 | 2,450.14 | 29.04 | 2,448.45 | 29.02 | -1.69 | -19.43 | 0 | 0 |
| 2026/03/17 | 28 | +0.3 | +1.08 | 1,970 | 5,504.16 | 672 | 34.11 | 1,878.15 | 34.12 | 1,877.74 | 34.12 | -0.41 | -6.1 | 1 | 0.05 |
| 2026/03/16 | 27.7 | -0.15 | -0.54 | 2,203 | 6,131.66 | 617 | 28 | 1,718.81 | 28.03 | 1,719.04 | 28.04 | +0.23 | +3.73 | 0 | 0 |
| 2026/03/13 | 27.85 | -0.15 | -0.54 | 2,379 | 6,661.87 | 764 | 32.12 | 2,137.2 | 32.08 | 2,141.81 | 32.15 | +4.61 | +60.34 | 0 | 0 |
| 2026/03/12 | 28 | -0.55 | -1.93 | 3,281 | 9,203.17 | 684 | 20.84 | 1,921.9 | 20.88 | 1,928.56 | 20.96 | +6.66 | +97.3 | 2 | 0.06 |
| 2026/03/11 | 28.55 | +0.55 | +1.96 | 2,734 | 7,784.21 | 456 | 16.68 | 1,293.39 | 16.62 | 1,297.98 | 16.67 | +4.58 | +100.55 | 0 | 0 |
| 2026/03/10 | 28 | +0.25 | +0.9 | 2,718 | 7,620.47 | 912 | 33.55 | 2,558.56 | 33.57 | 2,560.86 | 33.61 | +2.31 | +25.27 | 0 | 0 |
| 2026/03/09 | 27.75 | -1.6 | -5.45 | 6,996 | 19,523.77 | 1,930 | 27.59 | 5,386.79 | 27.59 | 5,394.47 | 27.63 | +7.68 | +39.79 | 0 | 0 |
| 2026/03/06 | 29.35 | +0.15 | +0.51 | 3,758 | 10,941.2 | 1,296 | 34.49 | 3,768.14 | 34.44 | 3,781.62 | 34.56 | +13.48 | +104.05 | 0 | 0 |
| 2026/03/05 | 29.2 | +0.65 | +2.28 | 4,944 | 14,329.6 | 1,454 | 29.41 | 4,205.99 | 29.35 | 4,225.21 | 29.49 | +19.22 | +132.19 | 1 | 0.02 |
| 2026/03/04 | 28.55 | -1.3 | -4.36 | 6,371 | 18,395.12 | 1,552 | 24.36 | 4,493.65 | 24.43 | 4,493.13 | 24.43 | -0.53 | -3.38 | 1 | 0.02 |
| 2026/03/03 | 29.85 | -0.45 | -1.49 | 8,052 | 24,005.89 | 1,983 | 24.63 | 5,907.06 | 24.61 | 5,923.77 | 24.68 | +16.7 | +84.22 | 1 | 0.01 |
| 2026/03/02 | 30.3 | -0.45 | -1.46 | 3,274 | 9,919.41 | 664 | 20.28 | 2,014.37 | 20.31 | 2,013.63 | 20.3 | -0.74 | -11.14 | 0 | 0 |
| 2026/02/26 | 30.75 | -0.05 | -0.16 | 3,326 | 10,289.46 | 778 | 23.39 | 2,406.11 | 23.38 | 2,407.32 | 23.4 | +1.21 | +15.55 | 0 | 0 |
| 2026/02/25 | 30.8 | +0.5 | +1.65 | 4,435 | 13,554.4 | 943 | 21.26 | 2,874.6 | 21.21 | 2,881.01 | 21.26 | +6.41 | +67.92 | 1 | 0.02 |
| 2026/02/24 | 30.3 | -0.3 | -0.98 | 5,848 | 17,694.11 | 952 | 16.28 | 2,883.36 | 16.3 | 2,890.08 | 16.33 | +6.72 | +70.59 | 0 | 0 |
| 2026/02/23 | 30.6 | -0.05 | -0.16 | 3,285 | 10,115.45 | 1,073 | 32.66 | 3,305.21 | 32.67 | 3,303.49 | 32.66 | -1.73 | -16.08 | 0 | 0 |
| 2026/02/11 | 30.65 | -0.1 | -0.33 | 3,203 | 9,797.39 | 899 | 28.06 | 2,753.41 | 28.1 | 2,747.62 | 28.04 | -5.79 | -64.35 | 1 | 0.03 |
| 2026/02/10 | 30.75 | +0.1 | +0.33 | 3,342 | 10,203.11 | 747 | 22.35 | 2,283.43 | 22.38 | 2,287.07 | 22.42 | +3.63 | +48.66 | 0 | 0 |
| 2026/02/09 | 30.65 | -0.15 | -0.49 | 2,669 | 8,236.76 | 835 | 31.29 | 2,589.32 | 31.44 | 2,581.95 | 31.35 | -7.36 | -88.14 | 0 | 0 |
| 2026/02/06 | 30.8 | -0.2 | -0.65 | 3,433 | 10,600.3 | 1,140 | 33.21 | 3,520.03 | 33.21 | 3,526.49 | 33.27 | +6.46 | +56.67 | 0 | 0 |
| 2026/02/05 | 31 | -0.05 | -0.16 | 2,077 | 6,455.77 | 475 | 22.87 | 1,474.38 | 22.84 | 1,478.16 | 22.9 | +3.78 | +79.58 | 1 | 0.05 |
| 2026/02/04 | 31.05 | +0.75 | +2.48 | 2,775 | 8,564.82 | 447 | 16.11 | 1,369.9 | 15.99 | 1,380.76 | 16.12 | +10.86 | +242.95 | 0 | 0 |
| 2026/02/03 | 30.3 | -0.4 | -1.3 | 4,025 | 12,258.1 | 1,007 | 25.02 | 3,078.68 | 25.12 | 3,079.22 | 25.12 | +0.53 | +5.26 | 1 | 0.02 |
| 2026/02/02 | 30.7 | -0.35 | -1.13 | 4,190 | 12,857.34 | 976 | 23.29 | 2,995.1 | 23.29 | 2,998.95 | 23.32 | +3.85 | +39.5 | 5 | 0.12 |
| 2026/01/30 | 31.05 | -0.75 | -2.36 | 5,090 | 16,002.92 | 1,171 | 23.01 | 3,701.84 | 23.13 | 3,705.07 | 23.15 | +3.24 | +27.67 | 0 | 0 |
| 2026/01/29 | 31.8 | +0.45 | +1.44 | 4,515 | 14,315.9 | 1,375 | 30.45 | 4,355.51 | 30.42 | 4,358.99 | 30.45 | +3.48 | +25.35 | 0 | 0 |
| 2026/01/28 | 31.35 | -0.2 | -0.63 | 3,894 | 12,238.14 | 395 | 10.14 | 1,246.07 | 10.18 | 1,246.92 | 10.19 | +0.85 | +21.65 | 0 | 0 |
| 2026/01/27 | 31.55 | -0.5 | -1.56 | 3,723 | 11,828.72 | 1,000 | 26.86 | 3,188.91 | 26.96 | 3,188.38 | 26.95 | -0.54 | -5.35 | 1 | 0.03 |
| 2026/01/26 | 32.05 | +0.75 | +2.4 | 4,007 | 12,747 | 588 | 14.68 | 1,858.22 | 14.58 | 1,870.6 | 14.67 | +12.38 | +210.46 | 1 | 0.02 |
| 2026/01/23 | 31.3 | -0.55 | -1.73 | 5,316 | 16,726.76 | 584 | 10.99 | 1,848.62 | 11.05 | 1,850.72 | 11.06 | +2.1 | +35.96 | 0 | 0 |
| 2026/01/22 | 31.85 | -0.05 | -0.16 | 3,085 | 9,878.44 | 755 | 24.47 | 2,421.36 | 24.51 | 2,422.78 | 24.53 | +1.43 | +18.87 | 0 | 0 |
| 2026/01/21 | 31.9 | +0 | +0 | 4,419 | 14,119.98 | 1,162 | 26.3 | 3,712.86 | 26.3 | 3,715.12 | 26.31 | +2.25 | +19.41 | 5 | 0.11 |
| 2026/01/20 | 31.9 | -0.5 | -1.54 | 4,141 | 13,297.21 | 691 | 16.69 | 2,224.94 | 16.73 | 2,223.49 | 16.72 | -1.46 | -21.06 | 0 | 0 |
| 2026/01/19 | 32.4 | +0.3 | +0.93 | 4,605 | 14,927.56 | 1,143 | 24.82 | 3,688.35 | 24.71 | 3,700.15 | 24.79 | +11.8 | +103.24 | 2 | 0.04 |
| 2026/01/16 | 32.1 | -0.1 | -0.31 | 3,172 | 10,198.37 | 679 | 21.41 | 2,183.47 | 21.41 | 2,182.43 | 21.4 | -1.04 | -15.32 | 0 | 0 |
| 2026/01/15 | 32.2 | +0.1 | +0.31 | 2,661 | 8,547.16 | 508 | 19.09 | 1,630.9 | 19.08 | 1,632.95 | 19.11 | +2.04 | +40.26 | 0 | 0 |
| 2026/01/14 | 32.1 | +0.8 | +2.56 | 3,779 | 12,042.69 | 495 | 13.1 | 1,570.11 | 13.04 | 1,578.62 | 13.11 | +8.52 | +172.12 | 0 | 0 |
| 2026/01/13 | 31.3 | -0.35 | -1.11 | 3,648 | 11,470.56 | 757 | 20.75 | 2,386.28 | 20.8 | 2,384.61 | 20.79 | -1.67 | -22.06 | 2 | 0.05 |
| 2026/01/12 | 31.65 | +0.2 | +0.64 | 4,846 | 15,222.98 | 1,067 | 22.02 | 3,344.2 | 21.97 | 3,352.93 | 22.03 | +8.73 | +81.82 | 1 | 0.02 |
| 2026/01/09 | 31.45 | -0.5 | -1.56 | 9,115 | 28,783.47 | 1,174 | 12.88 | 3,732.65 | 12.97 | 3,719.57 | 12.92 | -13.07 | -111.37 | 1 | 0.01 |
| 2026/01/08 | 31.95 | -0.15 | -0.47 | 3,825 | 12,280.82 | 891 | 23.29 | 2,870.82 | 23.38 | 2,869.97 | 23.37 | -0.85 | -9.54 | 0 | 0 |
| 2026/01/07 | 32.1 | +0.35 | +1.1 | 3,463 | 11,092.11 | 691 | 19.95 | 2,209.03 | 19.92 | 2,216.93 | 19.99 | +7.89 | +114.25 | 2 | 0.06 |
| 2026/01/06 | 31.75 | -0.1 | -0.31 | 4,202 | 13,404.61 | 685 | 16.3 | 2,184.95 | 16.3 | 2,186.46 | 16.31 | +1.51 | +22.12 | 3 | 0.07 |
| 2026/01/05 | 31.85 | -0.85 | -2.6 | 9,185 | 29,550.37 | 2,248 | 24.47 | 7,240.74 | 24.5 | 7,230.51 | 24.47 | -10.24 | -45.55 | 2 | 0.02 |
| 2026/01/02 | 32.7 | -0.45 | -1.36 | 6,058 | 19,964.94 | 975 | 16.09 | 3,224.53 | 16.15 | 3,224.24 | 16.15 | -0.29 | -2.97 | 5 | 0.08 |
| 2025/12/31 | 33.15 | -0.5 | -1.49 | 3,797 | 12,683 | 1,458 | 38.4 | 4,874.81 | 38.44 | 4,876.59 | 38.45 | +1.77 | +12.17 | 0 | 0 |
| 2025/12/30 | 33.65 | +0 | +0 | 4,334 | 14,551.27 | 1,929 | 44.51 | 6,483.94 | 44.56 | 6,488.73 | 44.59 | +4.79 | +24.81 | 2 | 0.05 |
| 2025/12/29 | 33.65 | -0.5 | -1.46 | 3,687 | 12,472.74 | 951 | 25.79 | 3,217.97 | 25.8 | 3,216.02 | 25.78 | -1.96 | -20.56 | -- | -- |
| 2025/12/26 | 34.15 | -0.75 | -2.15 | 4,208 | 14,507.35 | 1,441 | 34.24 | 4,978.48 | 34.32 | 4,967.79 | 34.24 | -10.7 | -74.22 | -- | -- |
| 2025/12/19 | 38.3 | +1.8 | +4.93 | 31,298 | 117,113.28 | 19,319 | 61.73 | 72,124.66 | 61.59 | 72,397.57 | 61.82 | +272.91 | +141.27 | -- | -- |
| 2025/12/18 | 36.5 | +3.3 | +9.94 | 10,262 | 36,787.63 | 2,797 | 27.26 | 9,964.91 | 27.09 | 10,065.66 | 27.36 | +100.75 | +360.19 | -- | -- |
| 2025/12/17 | 33.2 | +0.05 | +0.15 | 4,504 | 15,262.4 | 1,662 | 36.9 | 5,622.91 | 36.84 | 5,650.74 | 37.02 | +27.82 | +167.42 | -- | -- |
| 2025/12/16 | 33.15 | -0.25 | -0.75 | 2,640 | 8,716.59 | 1,105 | 41.86 | 3,654.98 | 41.93 | 3,650.16 | 41.88 | -4.83 | -43.67 | -- | -- |
| 2025/12/15 | 33.4 | +0.15 | +0.45 | 2,616 | 8,753.15 | 677 | 25.88 | 2,258 | 25.8 | 2,262.24 | 25.84 | +4.24 | +62.63 | -- | -- |
| 2025/11/26 | 35.6 | +0.35 | +0.99 | 4,485 | 16,157.22 | 2,121 | 46.99 | 7,597.56 | 47.02 | 7,600.15 | 47.04 | +2.6 | +12.26 | -- | -- |
| 2025/11/25 | 35.25 | -0.85 | -2.35 | 5,535 | 19,750.33 | 1,529 | 27.63 | 5,473.26 | 27.71 | 5,471.52 | 27.7 | -1.75 | -11.41 | -- | -- |
| 2025/11/24 | 36.1 | -1.45 | -3.86 | 6,215 | 22,761.45 | 2,465 | 39.66 | 9,051.69 | 39.77 | 9,049.09 | 39.76 | -2.6 | -10.55 | -- | -- |
| 2025/11/21 | 37.55 | +0 | +0 | 9,937 | 37,570.14 | 5,386 | 54.2 | 20,334.1 | 54.12 | 20,372.49 | 54.23 | +38.38 | +71.26 | -- | -- |
| 2025/11/20 | 37.55 | +1.35 | +3.73 | 6,467 | 24,046.23 | 2,818 | 43.57 | 10,459.05 | 43.5 | 10,487.07 | 43.61 | +28.02 | +99.43 | -- | -- |
| 2025/11/19 | 36.2 | -0.9 | -2.43 | 9,655 | 34,994.41 | 4,771 | 49.41 | 17,296.58 | 49.43 | 17,321.88 | 49.5 | +25.3 | +53.03 | -- | -- |
| 2025/11/18 | 37.1 | -1.95 | -4.99 | 13,679 | 50,977.64 | 6,567 | 48.01 | 24,477.53 | 48.02 | 24,515.04 | 48.09 | +37.51 | +57.11 | -- | -- |
| 2025/11/17 | 39.05 | -4.3 | -9.92 | 26,711 | 107,046.77 | 9,313 | 34.87 | 37,406.17 | 34.94 | 37,361.04 | 34.9 | -45.13 | -48.46 | -- | -- |
| 2025/11/14 | 43.35 | +3.9 | +9.89 | 69,673 | 295,984.1 | 39,755 | 57.06 | 168,472.2 | 56.92 | 168,931.61 | 57.07 | +459.42 | +115.56 | -- | -- |
| 2025/11/13 | 39.45 | +3.55 | +9.89 | 5,153 | 20,328.19 | 55 | 1.07 | 216.97 | 1.07 | 216.97 | 1.07 | +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。
