9941
84.1
TWD+1.10 (1.33%)
2026.06.09收盤
裕融－現股當沖
裕融最新現股當沖狀況
整理裕融最新(2026/04/24) 當沖狀況。整體成交張數為464張，佔整體市場成交張數的27.59%。當日現股當沖之總損益為+8.26萬元、每張平均損益則為+178元。
開盤價
83
收盤價
84.1
當日範圍
81.8 - 85.4
成交張數
7,323
開盤價(昨)
79.2
收盤價(昨)
83
昨日範圍
77.9 - 83
成交張數(昨)
6,820
成交金額
6.17億
成交金額(昨)
5.52億
52週範圍
71.9 - 109
發行股數
6億
市值
484億
現股當沖－歷史逐日資訊
開盤價
83
收盤價
84.1
成交張數
7,323
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 | 78 | -1 | -1.27 | 1,682 | 13,122.29 | 464 | 27.59 | 3,621.73 | 27.6 | 3,629.99 | 27.66 | +8.26 | +178.02 | 0 | 0 |
| 2026/04/23 | 79 | +0.2 | +0.25 | 1,910 | 14,993.03 | 495 | 25.91 | 3,886.23 | 25.92 | 3,885.45 | 25.92 | -0.78 | -15.76 | 0 | 0 |
| 2026/04/22 | 78.8 | +0.5 | +0.64 | 1,547 | 12,176.68 | 156 | 10.08 | 1,224.19 | 10.05 | 1,225.05 | 10.06 | +0.86 | +55.13 | 0 | 0 |
| 2026/04/21 | 78.3 | +0.3 | +0.38 | 1,082 | 8,474.76 | 175 | 16.17 | 1,370.37 | 16.17 | 1,370.13 | 16.17 | -0.24 | -13.71 | 0 | 0 |
| 2026/04/20 | 78 | -0.3 | -0.38 | 1,322 | 10,313.28 | 200 | 15.13 | 1,560.26 | 15.13 | 1,561.39 | 15.14 | +1.13 | +56.5 | 0 | 0 |
| 2026/04/17 | 78.3 | +0.5 | +0.64 | 1,871 | 14,633.01 | 148 | 7.91 | 1,153.96 | 7.89 | 1,157.51 | 7.91 | +3.55 | +239.86 | 0 | 0 |
| 2026/04/16 | 77.8 | +0.5 | +0.65 | 1,265 | 9,812.03 | 266 | 21.03 | 2,064.41 | 21.04 | 2,064.21 | 21.04 | -0.2 | -7.52 | 0 | 0 |
| 2026/04/15 | 77.3 | +1.5 | +1.98 | 1,871 | 14,394.49 | 204 | 10.9 | 1,561.19 | 10.85 | 1,569.86 | 10.91 | +8.67 | +425 | 0 | 0 |
| 2026/04/14 | 75.8 | +0.7 | +0.93 | 1,169 | 8,860.53 | 218 | 18.65 | 1,648.37 | 18.6 | 1,652.4 | 18.65 | +4.03 | +184.86 | 0 | 0 |
| 2026/04/13 | 75.1 | +0.3 | +0.4 | 1,042 | 7,808.89 | 261 | 25.05 | 1,955.21 | 25.04 | 1,953.05 | 25.01 | -2.16 | -82.76 | 0 | 0 |
| 2026/04/10 | 74.8 | -0.8 | -1.06 | 1,371 | 10,305.29 | 131 | 9.55 | 987.15 | 9.58 | 986.04 | 9.57 | -1.11 | -84.73 | 0 | 0 |
| 2026/04/09 | 75.6 | -1.4 | -1.82 | 1,049 | 7,959.5 | 155 | 14.78 | 1,179.51 | 14.82 | 1,177.7 | 14.8 | -1.81 | -116.77 | 0 | 0 |
| 2026/04/08 | 77 | +1.1 | +1.45 | 1,201 | 9,226.73 | 194 | 16.15 | 1,486.98 | 16.12 | 1,491.14 | 16.16 | +4.16 | +214.43 | 0 | 0 |
| 2026/04/07 | 75.9 | -0.2 | -0.26 | 1,174 | 8,883.5 | 333 | 28.36 | 2,519.37 | 28.36 | 2,519.19 | 28.36 | -0.18 | -5.41 | 0 | 0 |
| 2026/04/02 | 76.1 | -0.7 | -0.91 | 1,288 | 9,788.38 | 228 | 17.7 | 1,732.33 | 17.7 | 1,734.58 | 17.72 | +2.25 | +98.68 | 1 | 0.08 |
| 2026/04/01 | 76.8 | -0.2 | -0.26 | 1,496 | 11,470.57 | 332 | 22.2 | 2,546.66 | 22.2 | 2,552.81 | 22.26 | +6.15 | +185.24 | 0 | 0 |
| 2026/03/31 | 77 | -0.7 | -0.9 | 2,143 | 16,624.04 | 404 | 18.85 | 3,131.66 | 18.84 | 3,138.42 | 18.88 | +6.76 | +167.33 | 0 | 0 |
| 2026/03/30 | 77.7 | -0.8 | -1.02 | 1,780 | 13,763.77 | 621 | 34.89 | 4,799.94 | 34.87 | 4,807.55 | 34.93 | +7.61 | +122.54 | 0 | 0 |
| 2026/03/27 | 78.5 | +0.6 | +0.77 | 1,599 | 12,461.83 | 383 | 23.95 | 2,977.72 | 23.89 | 2,985.88 | 23.96 | +8.16 | +213.05 | 1 | 0.06 |
| 2026/03/26 | 77.9 | -0.1 | -0.13 | 4,283 | 33,398.39 | 448 | 10.46 | 3,493.39 | 10.46 | 3,492.9 | 10.46 | -0.49 | -10.94 | 1 | 0.02 |
| 2026/03/25 | 78 | -0.1 | -0.13 | 4,222 | 32,851.85 | 501 | 11.87 | 3,889.14 | 11.84 | 3,902.08 | 11.88 | +12.94 | +258.28 | 0 | 0 |
| 2026/03/24 | 78.1 | +0.2 | +0.26 | 4,266 | 33,267.32 | 569 | 13.34 | 4,429.79 | 13.32 | 4,436.15 | 13.33 | +6.36 | +111.78 | 0 | 0 |
| 2026/03/23 | 77.9 | -1.1 | -1.39 | 4,676 | 36,044.34 | 740 | 15.82 | 5,651.43 | 15.68 | 5,706.9 | 15.83 | +55.47 | +749.59 | 0 | 0 |
| 2026/03/20 | 79 | +2.8 | +3.67 | 5,047 | 38,929.36 | 960 | 19.02 | 7,282.34 | 18.71 | 7,472.8 | 19.2 | +190.46 | +1,983.96 | 0 | 0 |
| 2026/03/19 | 76.2 | -1.8 | -2.31 | 1,924 | 14,692.35 | 463 | 24.06 | 3,534.03 | 24.05 | 3,543.07 | 24.12 | +9.04 | +195.25 | 0 | 0 |
| 2026/03/18 | 78 | +1.2 | +1.56 | 1,373 | 10,639.59 | 228 | 16.61 | 1,761 | 16.55 | 1,769.6 | 16.63 | +8.6 | +377.19 | 0 | 0 |
| 2026/03/17 | 76.8 | +0 | +0 | 1,000 | 7,661.89 | 161 | 16.1 | 1,233.24 | 16.1 | 1,233.44 | 16.1 | +0.2 | +12.42 | 0 | 0 |
| 2026/03/16 | 76.8 | +1.1 | +1.45 | 1,269 | 9,682.74 | 374 | 29.48 | 2,849.6 | 29.43 | 2,857.26 | 29.51 | +7.66 | +204.81 | 0 | 0 |
| 2026/03/13 | 75.7 | +0.7 | +0.93 | 904 | 6,814.62 | 164 | 18.14 | 1,225.71 | 17.99 | 1,230.59 | 18.06 | +4.88 | +297.56 | 0 | 0 |
| 2026/03/12 | 75 | -1.1 | -1.45 | 1,559 | 11,696.01 | 371 | 23.79 | 2,780.86 | 23.78 | 2,783.05 | 23.79 | +2.19 | +59.03 | 1 | 0.06 |
| 2026/03/11 | 76.1 | -0.2 | -0.26 | 1,632 | 12,401.56 | 389 | 23.84 | 2,950.87 | 23.79 | 2,955.9 | 23.83 | +5.03 | +129.31 | 0 | 0 |
| 2026/03/10 | 76.3 | +1.4 | +1.87 | 1,627 | 12,375.55 | 365 | 22.43 | 2,768.32 | 22.37 | 2,777.98 | 22.45 | +9.66 | +264.66 | 0 | 0 |
| 2026/03/09 | 74.9 | -1 | -1.32 | 2,116 | 15,684.88 | 445 | 21.03 | 3,281.79 | 20.92 | 3,303.93 | 21.06 | +22.14 | +497.53 | 0 | 0 |
| 2026/03/06 | 75.9 | +4 | +5.56 | 3,279 | 24,818.47 | 535 | 16.31 | 4,004.5 | 16.14 | 4,056.97 | 16.35 | +52.47 | +980.75 | 1 | 0.03 |
| 2026/03/05 | 71.9 | +0 | +0 | 1,234 | 8,887.34 | 232 | 18.8 | 1,670.89 | 18.8 | 1,671.68 | 18.81 | +0.79 | +34.05 | 0 | 0 |
| 2026/03/04 | 71.9 | -2.3 | -3.1 | 2,466 | 17,830.02 | 546 | 22.14 | 3,943.75 | 22.12 | 3,955.05 | 22.18 | +11.3 | +206.96 | 0 | 0 |
| 2026/03/03 | 74.2 | -0.1 | -0.13 | 1,065 | 7,854.95 | 267 | 25.06 | 1,967.64 | 25.05 | 1,969.84 | 25.08 | +2.2 | +82.4 | 0 | 0 |
| 2026/03/02 | 74.3 | +0.4 | +0.54 | 1,490 | 10,968.09 | 341 | 22.88 | 2,510.73 | 22.89 | 2,510.84 | 22.89 | +0.11 | +3.23 | 0 | 0 |
| 2026/02/26 | 73.9 | +0.5 | +0.68 | 1,723 | 12,737.49 | 208 | 12.07 | 1,535.31 | 12.05 | 1,537.3 | 12.07 | +1.99 | +95.67 | 0 | 0 |
| 2026/02/25 | 73.4 | -1.3 | -1.74 | 3,269 | 24,056.57 | 357 | 10.92 | 2,624.72 | 10.91 | 2,635.43 | 10.96 | +10.71 | +300 | 0 | 0 |
| 2026/02/24 | 74.7 | -0.5 | -0.66 | 2,328 | 17,432.42 | 312 | 13.4 | 2,342.78 | 13.44 | 2,344.86 | 13.45 | +2.08 | +66.67 | 0 | 0 |
| 2026/02/23 | 75.2 | -1.2 | -1.57 | 2,769 | 21,023.33 | 466 | 16.83 | 3,543.75 | 16.86 | 3,533.67 | 16.81 | -10.08 | -216.31 | 0 | 0 |
| 2026/02/11 | 76.4 | -0.3 | -0.39 | 1,587 | 12,143.33 | 133 | 8.38 | 1,018.79 | 8.39 | 1,019.63 | 8.4 | +0.84 | +63.16 | 0 | 0 |
| 2026/02/10 | 76.7 | -1.2 | -1.54 | 2,880 | 22,101.67 | 449 | 15.59 | 3,444.27 | 15.58 | 3,461.75 | 15.66 | +17.48 | +389.31 | 0 | 0 |
| 2026/02/09 | 77.9 | -0.8 | -1.02 | 1,106 | 8,641.78 | 124 | 11.21 | 970.32 | 11.23 | 970.75 | 11.23 | +0.43 | +34.68 | 0 | 0 |
| 2026/02/06 | 78.7 | +0 | +0 | 938 | 7,342.73 | 257 | 27.39 | 2,008.39 | 27.35 | 2,012.38 | 27.41 | +3.99 | +155.25 | 0 | 0 |
| 2026/02/05 | 78.7 | +0.4 | +0.51 | 1,223 | 9,636.61 | 122 | 9.98 | 959.74 | 9.96 | 961.85 | 9.98 | +2.11 | +172.95 | 0 | 0 |
| 2026/02/04 | 78.3 | +0.3 | +0.38 | 988 | 7,762.51 | 154 | 15.59 | 1,208.7 | 15.57 | 1,214.36 | 15.64 | +5.66 | +367.53 | 0 | 0 |
| 2026/02/03 | 78 | -0.5 | -0.64 | 861 | 6,712.38 | 131 | 15.21 | 1,021.69 | 15.22 | 1,022.53 | 15.23 | +0.84 | +64.12 | 0 | 0 |
| 2026/02/02 | 78.5 | +0.6 | +0.77 | 1,283 | 10,056.61 | 128 | 9.98 | 999.77 | 9.94 | 1,002.14 | 9.96 | +2.37 | +185.16 | 0 | 0 |
| 2026/01/30 | 77.9 | -0.1 | -0.13 | 1,035 | 8,068.93 | 175 | 16.91 | 1,363.86 | 16.9 | 1,364.98 | 16.92 | +1.12 | +64 | 0 | 0 |
| 2026/01/29 | 78 | +0 | +0 | 1,166 | 9,111.87 | 155 | 13.29 | 1,209.86 | 13.28 | 1,209.87 | 13.28 | +0.01 | +0.65 | 5 | 0.43 |
| 2026/01/28 | 78 | -0.4 | -0.51 | 1,718 | 13,416.31 | 184 | 10.71 | 1,437.13 | 10.71 | 1,439.17 | 10.73 | +2.04 | +110.87 | 0 | 0 |
| 2026/01/27 | 78.4 | -1.1 | -1.38 | 1,815 | 14,334.09 | 219 | 12.07 | 1,735.61 | 12.11 | 1,741.76 | 12.15 | +6.15 | +280.82 | 0 | 0 |
| 2026/01/26 | 79.5 | -0.4 | -0.5 | 1,270 | 10,071.92 | 138 | 10.87 | 1,094.53 | 10.87 | 1,095.93 | 10.88 | +1.4 | +101.45 | 0 | 0 |
| 2026/01/23 | 79.9 | +1 | +1.27 | 1,638 | 13,057.12 | 341 | 20.82 | 2,720.81 | 20.84 | 2,718.15 | 20.82 | -2.66 | -78.01 | 0 | 0 |
| 2026/01/22 | 78.9 | +0.3 | +0.38 | 1,097 | 8,652 | 184 | 16.77 | 1,451.95 | 16.78 | 1,451.75 | 16.78 | -0.2 | -10.87 | 0 | 0 |
| 2026/01/21 | 78.6 | -0.4 | -0.51 | 1,765 | 13,881.11 | 357 | 20.22 | 2,808.06 | 20.23 | 2,809.36 | 20.24 | +1.3 | +36.41 | 0 | 0 |
| 2026/01/20 | 79 | +0.4 | +0.51 | 2,503 | 19,605.63 | 670 | 26.76 | 5,234.88 | 26.7 | 5,253.05 | 26.79 | +18.17 | +271.19 | 0 | 0 |
| 2026/01/19 | 78.6 | -1.5 | -1.87 | 2,780 | 21,985.97 | 590 | 21.23 | 4,668.14 | 21.23 | 4,676.11 | 21.27 | +7.97 | +135.08 | -- | -- |
| 2026/01/16 | 80.1 | -0.3 | -0.37 | 1,449 | 11,618.78 | 135 | 9.31 | 1,083.39 | 9.32 | 1,083.22 | 9.32 | -0.17 | -12.59 | -- | -- |
| 2026/01/15 | 80.4 | -1.1 | -1.35 | 1,140 | 9,192.97 | 90 | 7.9 | 726.37 | 7.9 | 727.12 | 7.91 | +0.75 | +83.33 | -- | -- |
| 2026/01/14 | 81.5 | +1.4 | +1.75 | 1,649 | 13,348.29 | 229 | 13.88 | 1,845.9 | 13.83 | 1,852.16 | 13.88 | +6.26 | +273.36 | -- | -- |
| 2026/01/13 | 80.1 | -0.7 | -0.87 | 1,825 | 14,669.62 | 243 | 13.32 | 1,958.73 | 13.35 | 1,956.92 | 13.34 | -1.81 | -74.49 | -- | -- |
| 2026/01/12 | 80.8 | -1.5 | -1.82 | 2,377 | 19,249.23 | 261 | 10.98 | 2,112.4 | 10.97 | 2,116.7 | 11 | +4.3 | +164.75 | -- | -- |
| 2026/01/09 | 82.3 | +0.9 | +1.11 | 1,678 | 13,697.2 | 297 | 17.7 | 2,423.25 | 17.69 | 2,428.52 | 17.73 | +5.27 | +177.44 | -- | -- |
| 2026/01/08 | 81.4 | -0.4 | -0.49 | 1,312 | 10,753.62 | 194 | 14.79 | 1,590.59 | 14.79 | 1,592.89 | 14.81 | +2.3 | +118.56 | -- | -- |
| 2026/01/07 | 81.8 | -0.7 | -0.85 | 1,668 | 13,670.75 | 181 | 10.85 | 1,483.56 | 10.85 | 1,485.65 | 10.87 | +2.09 | +115.47 | -- | -- |
| 2026/01/06 | 82.5 | +1.2 | +1.48 | 1,374 | 11,279.51 | 227 | 16.52 | 1,860.13 | 16.49 | 1,863.75 | 16.52 | +3.62 | +159.47 | -- | -- |
| 2026/01/05 | 81.3 | -2.6 | -3.1 | 3,756 | 30,787.95 | 609 | 16.22 | 5,002.92 | 16.25 | 5,005.29 | 16.26 | +2.37 | +38.92 | -- | -- |
| 2026/01/02 | 83.9 | -1.7 | -1.99 | 2,995 | 25,392.27 | 477 | 15.93 | 4,050.89 | 15.95 | 4,055.34 | 15.97 | +4.45 | +93.29 | -- | -- |
| 2025/12/31 | 85.6 | -1.4 | -1.61 | 2,675 | 22,999.92 | 461 | 17.23 | 3,963.15 | 17.23 | 3,970.75 | 17.26 | +7.6 | +164.86 | -- | -- |
| 2025/12/30 | 87 | -1.7 | -1.92 | 2,076 | 18,170.75 | 202 | 9.73 | 1,763.11 | 9.7 | 1,775.02 | 9.77 | +11.91 | +589.6 | -- | -- |
| 2025/12/29 | 88.7 | -1.4 | -1.55 | 2,781 | 24,799.07 | 216 | 7.77 | 1,931.38 | 7.79 | 1,928.55 | 7.78 | -2.83 | -131.02 | -- | -- |
| 2025/12/26 | 90.1 | -0.7 | -0.77 | 1,561 | 14,128.24 | 158 | 10.12 | 1,430.73 | 10.13 | 1,434.15 | 10.15 | +3.42 | +216.46 | -- | -- |
| 2025/12/19 | 92.9 | +1.3 | +1.42 | 2,820 | 26,394 | 830 | 29.43 | 7,746.53 | 29.35 | 7,778.78 | 29.47 | +32.25 | +388.55 | -- | -- |
| 2025/12/18 | 91.6 | +0.9 | +0.99 | 1,735 | 15,918.38 | 370 | 21.33 | 3,382.77 | 21.25 | 3,391.46 | 21.31 | +8.69 | +234.86 | -- | -- |
| 2025/12/17 | 90.7 | -1.4 | -1.52 | 2,192 | 19,988.41 | 423 | 19.3 | 3,881.69 | 19.42 | 3,856.99 | 19.3 | -24.7 | -583.92 | -- | -- |
| 2025/12/16 | 92.1 | -0.9 | -0.97 | 1,447 | 13,288.26 | 442 | 30.54 | 4,055.99 | 30.52 | 4,060.9 | 30.56 | +4.91 | +111.09 | -- | -- |
| 2025/12/15 | 93 | +0.2 | +0.22 | 802 | 7,408.5 | 262 | 32.68 | 2,415.63 | 32.61 | 2,424.21 | 32.72 | +8.58 | +327.48 | -- | -- |
| 2025/11/26 | 94 | -1.1 | -1.16 | 468 | 4,693.47 | 116 | 23.26 | 1,093.02 | 23.29 | 1,094.3 | 23.32 | +1.28 | +110.34 | -- | -- |
| 2025/11/25 | 95.1 | +1.5 | +1.6 | 523 | 4,941.1 | 177 | 33.87 | 1,670.91 | 33.82 | 1,672.91 | 33.86 | +2 | +112.99 | -- | -- |
| 2025/11/24 | 93.6 | +0.6 | +0.65 | 839 | 7,901.27 | 234 | 27.88 | 2,204.29 | 27.9 | 2,207.33 | 27.94 | +3.04 | +129.91 | -- | -- |
| 2025/11/21 | 93 | -0.9 | -0.96 | 659 | 6,171.96 | 165 | 25.03 | 1,541.18 | 24.97 | 1,545.86 | 25.05 | +4.68 | +283.64 | -- | -- |
| 2025/11/20 | 93.9 | +1.5 | +1.62 | 416 | 3,896.45 | 126 | 30.31 | 1,179.55 | 30.27 | 1,180.72 | 30.3 | +1.17 | +92.86 | -- | -- |
| 2025/11/19 | 92.4 | +0 | +0 | 397 | 3,693.45 | 101 | 25.41 | 938.67 | 25.41 | 940.17 | 25.46 | +1.5 | +148.51 | -- | -- |
| 2025/11/18 | 92.4 | -1.3 | -1.39 | 637 | 5,926.17 | 147 | 23.07 | 1,366.33 | 23.06 | 1,371.76 | 23.15 | +5.43 | +369.39 | -- | -- |
| 2025/11/17 | 93.7 | -1.7 | -1.78 | 928 | 8,715.54 | 219 | 23.6 | 2,055.79 | 23.59 | 2,058.07 | 23.61 | +2.28 | +104.11 | -- | -- |
| 2025/11/14 | 95.4 | +0.4 | +0.42 | 945 | 8,972.93 | 210 | 22.21 | 1,984.87 | 22.12 | 1,991.61 | 22.2 | +6.74 | +320.95 | -- | -- |
| 2025/11/13 | 95 | +1.6 | +1.71 | 1,182 | 11,182.31 | 299 | 25.3 | 2,823.75 | 25.25 | 2,830.52 | 25.31 | +6.77 | +226.42 | -- | -- |
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。
