2417
46.7
TWD-0.40 (-0.85%)
2025.08.28收盤
圓剛－現股當沖
圓剛最新現股當沖狀況
整理圓剛最新(2025/08/27) 當沖狀況。整體成交張數為2,465張，佔整體市場成交張數的43.02%。當日現股當沖之總損益為-54.77萬元、每張平均損益則為-222元。
開盤價
47
收盤價
46.7
當日範圍
46.3 - 47.6
成交張數
2,600
開盤價(昨)
48.85
收盤價(昨)
47.1
昨日範圍
46.85 - 48.85
成交張數(昨)
5,730
成交金額
1.22億
成交金額(昨)
2.72億
52週範圍
31.5 - 55.5
發行股數
2億
市值
74億
現股當沖－歷史逐日資訊
開盤價
47
收盤價
46.7
成交張數
2,600
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(%) | ||||||
| 2025/08/28 | 46.7 | -0.4 | -0.85 | 2,600 | 12,198.7 | 916 | 35.23 | 4,297.06 | 35.23 | 4,304.14 | 35.28 | +7.08 | +77.29 | 4 | 0.15 |
| 2025/08/27 | 47.1 | -1.2 | -2.48 | 5,730 | 27,238.27 | 2,465 | 43.02 | 11,765.3 | 43.19 | 11,710.52 | 42.99 | -54.77 | -222.21 | 1 | 0.02 |
| 2025/08/26 | 48.3 | +2.25 | +4.89 | 10,977 | 52,172.6 | 6,818 | 62.11 | 32,360.83 | 62.03 | 32,395.88 | 62.09 | +35.06 | +51.42 | 13 | 0.12 |
| 2025/08/25 | 46.05 | +2.6 | +5.98 | 8,303 | 38,509.42 | 3,901 | 46.98 | 18,031.06 | 46.82 | 18,150.21 | 47.13 | +119.14 | +305.42 | 11 | 0.13 |
| 2025/08/22 | 43.45 | -1.05 | -2.36 | 1,822 | 8,128.18 | 794 | 43.57 | 3,563.63 | 43.84 | 3,542.03 | 43.58 | -21.61 | -272.1 | 1 | 0.05 |
| 2025/08/21 | 44.5 | +0.5 | +1.14 | 2,096 | 9,397.41 | 797 | 38.02 | 3,569.41 | 37.98 | 3,572.09 | 38.01 | +2.68 | +33.63 | 5 | 0.24 |
| 2025/08/20 | 44 | -1.25 | -2.76 | 5,790 | 26,040.36 | 2,504 | 43.25 | 11,268.47 | 43.27 | 11,224.26 | 43.1 | -44.2 | -176.52 | 4 | 0.07 |
| 2025/08/19 | 45.25 | +0.45 | +1 | 3,815 | 17,119.21 | 1,674 | 43.88 | 7,511.23 | 43.88 | 7,518.81 | 43.92 | +7.58 | +45.31 | 2 | 0.05 |
| 2025/08/18 | 44.8 | +1.3 | +2.99 | 2,357 | 10,531.84 | 708 | 30.04 | 3,150.74 | 29.92 | 3,160.95 | 30.01 | +10.21 | +144.28 | 1 | 0.04 |
| 2025/08/15 | 43.5 | +1.3 | +3.08 | 2,194 | 9,526.63 | 530 | 24.16 | 2,279.64 | 23.93 | 2,299.26 | 24.14 | +19.61 | +370.09 | 0 | 0 |
| 2025/08/14 | 42.2 | -0.75 | -1.75 | 1,289 | 5,499.26 | 390 | 30.25 | 1,664.16 | 30.26 | 1,670.71 | 30.38 | +6.54 | +167.82 | 0 | 0 |
| 2025/08/13 | 42.95 | +0.45 | +1.06 | 2,061 | 8,960.44 | 824 | 39.99 | 3,578.62 | 39.94 | 3,584.07 | 40 | +5.44 | +66.02 | 0 | 0 |
| 2025/08/12 | 42.5 | -0.05 | -0.12 | 860 | 3,654.61 | 215 | 25.01 | 913.38 | 24.99 | 915.65 | 25.05 | +2.27 | +105.35 | 0 | 0 |
| 2025/08/11 | 42.55 | -0.5 | -1.16 | 840 | 3,566.71 | 114 | 13.58 | 484.86 | 13.59 | 484.98 | 13.6 | +0.12 | +10.09 | 0 | 0 |
| 2025/08/08 | 43.05 | +0.15 | +0.35 | 1,105 | 4,766.85 | 346 | 31.31 | 1,485.45 | 31.16 | 1,496.93 | 31.4 | +11.48 | +331.79 | 0 | 0 |
| 2025/08/07 | 42.9 | -1.45 | -3.27 | 1,764 | 7,629.65 | 419 | 23.76 | 1,814.19 | 23.78 | 1,814.76 | 23.79 | +0.57 | +13.6 | 0 | 0 |
| 2025/08/06 | 44.35 | +0 | +0 | 9,076 | 41,102.44 | 4,349 | 47.92 | 19,716.38 | 47.97 | 19,675.61 | 47.87 | -40.77 | -93.73 | 12 | 0.13 |
| 2025/08/05 | 44.35 | +2.1 | +4.97 | 4,046 | 17,630.46 | 1,362 | 33.66 | 5,906.86 | 33.5 | 5,950.52 | 33.75 | +43.66 | +320.56 | 1 | 0.02 |
| 2025/08/04 | 42.25 | +1.05 | +2.55 | 1,291 | 5,418.49 | 355 | 27.5 | 1,478.34 | 27.28 | 1,490.26 | 27.5 | +11.92 | +335.77 | 2 | 0.15 |
| 2025/08/01 | 41.2 | +0.45 | +1.1 | 645 | 2,637.91 | 170 | 26.36 | 689.4 | 26.13 | 694.19 | 26.32 | +4.79 | +281.47 | 0 | 0 |
| 2025/07/31 | 40.75 | +0.15 | +0.37 | 568 | 2,309.87 | 193 | 34 | 784.5 | 33.96 | 785.3 | 34 | +0.81 | +41.97 | 0 | 0 |
| 2025/07/30 | 40.6 | -0.3 | -0.73 | 717 | 2,907.08 | 166 | 23.15 | 673.36 | 23.16 | 675.3 | 23.23 | +1.95 | +117.17 | 1 | 0.14 |
| 2025/07/29 | 40.9 | -0.4 | -0.97 | 703 | 2,886.92 | 189 | 26.88 | 775.55 | 26.86 | 777.02 | 26.92 | +1.47 | +77.78 | 1 | 0.14 |
| 2025/07/28 | 41.3 | +0.5 | +1.23 | 677 | 2,789.59 | 234 | 34.57 | 962.74 | 34.51 | 964.87 | 34.59 | +2.12 | +90.81 | 5 | 0.74 |
| 2025/07/25 | 40.8 | -1 | -2.39 | 882 | 3,626.58 | 225 | 25.51 | 926.84 | 25.56 | 926.62 | 25.55 | -0.21 | -9.56 | 0 | 0 |
| 2025/07/24 | 41.8 | -0.15 | -0.36 | 1,418 | 5,877.25 | 624 | 44 | 2,587.3 | 44.02 | 2,591.84 | 44.1 | +4.54 | +72.76 | 2 | 0.14 |
| 2025/07/23 | 41.95 | +2.15 | +5.4 | 3,941 | 16,635.87 | 2,003 | 50.82 | 8,436.09 | 50.71 | 8,468.78 | 50.91 | +32.69 | +163.18 | 18 | 0.46 |
| 2025/07/22 | 39.8 | -2.05 | -4.9 | 2,359 | 9,582.35 | 603 | 25.56 | 2,454.24 | 25.61 | 2,449.8 | 25.57 | -4.43 | -73.55 | 3 | 0.13 |
| 2025/07/21 | 41.85 | -1.35 | -3.13 | 4,616 | 19,432.95 | 1,807 | 39.14 | 7,605.98 | 39.14 | 7,612.69 | 39.17 | +6.71 | +37.13 | 9 | 0.19 |
| 2025/07/18 | 43.2 | +3.65 | +9.23 | 14,163 | 60,860.19 | 8,102 | 57.21 | 34,791.22 | 57.17 | 34,907.02 | 57.36 | +115.8 | +142.92 | 16 | 0.11 |
| 2025/07/17 | 39.55 | +1.7 | +4.49 | 2,514 | 9,786.43 | 1,023 | 40.69 | 3,959.59 | 40.46 | 3,992.88 | 40.8 | +33.29 | +325.42 | 1 | 0.04 |
| 2025/07/16 | 37.85 | +1.65 | +4.56 | 1,676 | 6,345.34 | 721 | 43.01 | 2,712.47 | 42.75 | 2,748.57 | 43.32 | +36.1 | +500.76 | 1 | 0.06 |
| 2025/07/15 | 36.2 | +1.1 | +3.13 | 348 | 1,251.64 | 91 | 26.15 | 325.36 | 25.99 | 327.69 | 26.18 | +2.33 | +256.59 | 0 | 0 |
| 2025/07/14 | 35.1 | -0.7 | -1.96 | 171 | 603.33 | 24 | 14.07 | 84.93 | 14.08 | 85.03 | 14.09 | +0.1 | +39.58 | 1 | 0.59 |
| 2025/07/11 | 35.8 | +0.2 | +0.56 | 201 | 723.74 | 56 | 27.82 | 200.96 | 27.77 | 201.87 | 27.89 | +0.92 | +163.39 | 0 | 0 |
| 2025/07/10 | 35.6 | -0.45 | -1.25 | 180 | 640.53 | 29 | 16.14 | 103.42 | 16.15 | 103.46 | 16.15 | +0.04 | +12.07 | 0 | 0 |
| 2025/07/09 | 36.05 | +0.85 | +2.41 | 236 | 844.58 | 56 | 23.72 | 199.37 | 23.61 | 200.13 | 23.7 | +0.77 | +136.61 | 0 | 0 |
| 2025/07/08 | 35.2 | -0.4 | -1.12 | 242 | 858.19 | 36 | 14.85 | 127.45 | 14.85 | 127.2 | 14.82 | -0.25 | -69.44 | 1 | 0.41 |
| 2025/07/07 | 35.6 | -1 | -2.2 | 274 | 979.66 | 30 | 10.96 | 108 | 11.02 | 107.47 | 10.97 | -0.53 | -175 | 2 | 0.73 |
| 2025/07/04 | 36.6 | -1.35 | -3.56 | 323 | 1,193.81 | 37 | 11.44 | 137.04 | 11.48 | 136 | 11.39 | -1.04 | -281.08 | 0 | 0 |
| 2025/07/03 | 37.95 | +0.95 | +2.57 | 555 | 2,093.2 | 86 | 15.51 | 324.19 | 15.49 | 326.3 | 15.59 | +2.1 | +244.77 | 0 | 0 |
| 2025/07/02 | 37 | +0.1 | +0.27 | 85 | 312.24 | 7 | 8.27 | 25.8 | 8.26 | 25.88 | 8.29 | +0.07 | +100 | 0 | 0 |
| 2025/07/01 | 36.9 | -0.3 | -0.81 | 201 | 750.09 | 37 | 18.37 | 137.71 | 18.36 | 137.55 | 18.34 | -0.16 | -43.24 | 0 | 0 |
| 2025/06/30 | 37.2 | -0.35 | -0.93 | 202 | 746.9 | 67 | 33.21 | 247.82 | 33.18 | 248.43 | 33.26 | +0.6 | +90.3 | 0 | 0 |
| 2025/06/27 | 37.55 | +0.3 | +0.81 | 210 | 785.22 | 40 | 19.07 | 149.55 | 19.05 | 150.2 | 19.13 | +0.65 | +162.5 | 0 | 0 |
| 2025/06/26 | 37.25 | +0.2 | +0.54 | 396 | 1,491.08 | 122 | 30.79 | 458.38 | 30.74 | 459.71 | 30.83 | +1.33 | +109.43 | 0 | 0 |
| 2025/06/25 | 37.05 | +0.25 | +0.68 | 196 | 723.76 | 1,707 | 870.14 | 2,273.04 | 314.06 | 2,296.43 | 317.29 | +23.39 | +137.02 | 0 | 0 |
| 2025/06/24 | 36.8 | +1.2 | +3.37 | 350 | 1,285.59 | 79 | 22.59 | 289.14 | 22.49 | 290.89 | 22.63 | +1.75 | +221.52 | 0 | 0 |
| 2025/06/23 | 35.6 | -0.7 | -1.93 | 310 | 1,101.65 | 71 | 22.87 | 250.87 | 22.77 | 252.4 | 22.91 | +1.53 | +215.49 | 0 | 0 |
| 2025/06/20 | 36.3 | -0.4 | -1.09 | 254 | 922.96 | 61 | 23.99 | 221.3 | 23.98 | 222.34 | 24.09 | +1.03 | +169.67 | 0 | 0 |
| 2025/06/19 | 36.7 | -0.9 | -2.39 | 322 | 1,186.76 | 32 | 9.95 | 118.28 | 9.97 | 118.23 | 9.96 | -0.04 | -14.06 | 0 | 0 |
| 2025/06/18 | 37.6 | +0 | +0 | 157 | 590.86 | 21 | 13.35 | 78.58 | 13.3 | 79 | 13.37 | +0.42 | +200 | 0 | 0 |
| 2025/06/17 | 37.6 | +0.1 | +0.27 | 216 | 810.34 | 39 | 18.09 | 146.28 | 18.05 | 146.69 | 18.1 | +0.41 | +106.41 | 0 | 0 |
| 2025/06/16 | 37.5 | +0 | +0 | 254 | 948.57 | 70 | 27.51 | 259.89 | 27.4 | 261.02 | 27.52 | +1.12 | +160.71 | 0 | 0 |
| 2025/06/13 | 37.5 | -1.05 | -2.72 | 380 | 1,433.97 | 92 | 24.22 | 348.14 | 24.28 | 347.6 | 24.24 | -0.55 | -59.78 | 0 | 0 |
| 2025/06/12 | 38.55 | +0.4 | +1.05 | 494 | 1,910.58 | 150 | 30.35 | 578.01 | 30.25 | 580.53 | 30.39 | +2.52 | +168 | 0 | 0 |
| 2025/06/11 | 38.15 | +0.05 | +0.13 | 322 | 1,227.89 | 129 | 40.12 | 492.22 | 40.09 | 493.01 | 40.15 | +0.79 | +61.24 | 0 | 0 |
| 2025/06/10 | 38.1 | +0.55 | +1.46 | 365 | 1,389.25 | 101 | 27.7 | 383.55 | 27.61 | 384.79 | 27.7 | +1.24 | +122.77 | 0 | 0 |
| 2025/06/09 | 37.55 | -0.2 | -0.53 | 312 | 1,168.09 | 76 | 24.36 | 285.22 | 24.42 | 285.6 | 24.45 | +0.38 | +49.34 | 1 | 0.32 |
| 2025/06/06 | 37.75 | -0.75 | -1.95 | 266 | 1,012.85 | 36 | 13.53 | 137.2 | 13.55 | 137.79 | 13.6 | +0.59 | +163.89 | 0 | 0 |
| 2025/06/05 | 38.5 | -0.1 | -0.26 | 392 | 1,520.29 | 128 | 32.67 | 496.29 | 32.64 | 497.94 | 32.75 | +1.66 | +129.3 | 0 | 0 |
| 2025/06/04 | 38.6 | +0.9 | +2.39 | 987 | 3,847.45 | 546 | 55.31 | 2,126.39 | 55.27 | 2,132.38 | 55.42 | +6 | +109.8 | 2 | 0.2 |
| 2025/06/03 | 37.7 | -0.1 | -0.26 | 154 | 582.59 | 33 | 21.42 | 124.66 | 21.4 | 124.96 | 21.45 | +0.3 | +90.91 | 0 | 0 |
| 2025/06/02 | 37.8 | -0.8 | -2.07 | 382 | 1,434.39 | 89 | 23.32 | 334.15 | 23.3 | 336.44 | 23.46 | +2.29 | +257.3 | 0 | 0 |
| 2025/05/29 | 38.6 | -0.3 | -0.77 | 255 | 987.36 | 73 | 28.58 | 282.08 | 28.57 | 282.49 | 28.61 | +0.41 | +55.48 | 1 | 0.39 |
| 2025/05/28 | 38.9 | -0.25 | -0.64 | 292 | 1,139.01 | 79 | 27.09 | 309.6 | 27.18 | 309.92 | 27.21 | +0.32 | +40.51 | 0 | 0 |
| 2025/05/27 | 39.15 | -0.7 | -1.76 | 394 | 1,549.97 | 110 | 27.95 | 432.94 | 27.93 | 435.53 | 28.1 | +2.59 | +235.45 | 0 | 0 |
| 2025/05/26 | 39.85 | +0.35 | +0.89 | 1,139 | 4,602.95 | 580 | 50.93 | 2,344.01 | 50.92 | 2,341.2 | 50.86 | -2.81 | -48.45 | 2 | 0.18 |
| 2025/05/23 | 39.5 | -0.1 | -0.25 | 266 | 1,054.54 | 51 | 19.19 | 201.91 | 19.15 | 202.22 | 19.18 | +0.32 | +62.75 | 0 | 0 |
| 2025/05/22 | 39.6 | -0.35 | -0.88 | 328 | 1,297.18 | 71 | 21.63 | 280.58 | 21.63 | 280.97 | 21.66 | +0.39 | +54.93 | 1 | 0.3 |
| 2025/05/21 | 39.95 | +0.1 | +0.25 | 411 | 1,634.54 | 117 | 28.5 | 465.48 | 28.48 | 466.37 | 28.53 | +0.9 | +76.5 | 0 | 0 |
| 2025/05/20 | 39.85 | -1.05 | -2.57 | 1,575 | 6,325.39 | 619 | 39.31 | 2,489.59 | 39.36 | 2,490.42 | 39.37 | +0.83 | +13.49 | 0 | 0 |
| 2025/05/19 | 40.9 | +1.15 | +2.89 | 4,629 | 19,450.18 | 2,980 | 64.38 | 12,522.24 | 64.38 | 12,585.08 | 64.7 | +62.84 | +210.87 | 3 | 0.06 |
| 2025/05/16 | 39.75 | -0.3 | -0.75 | 351 | 1,394.18 | 55 | 15.67 | 218.83 | 15.7 | 218.85 | 15.7 | +0.03 | +4.55 | 0 | 0 |
| 2025/05/15 | 40.05 | -0.05 | -0.12 | 965 | 3,893.7 | 394 | 40.83 | 1,589.46 | 40.82 | 1,590.66 | 40.85 | +1.2 | +30.33 | 0 | 0 |
| 2025/05/14 | 40.1 | +0.3 | +0.75 | 620 | 2,479.69 | 154 | 24.83 | 614.27 | 24.77 | 616.1 | 24.85 | +1.82 | +118.18 | 2 | 0.32 |
| 2025/05/13 | 39.8 | -0.15 | -0.38 | 1,192 | 4,770.21 | 432 | 36.23 | 1,726.84 | 36.2 | 1,729.62 | 36.26 | +2.79 | +64.58 | 0 | 0 |
| 2025/05/12 | 39.95 | +1.15 | +2.96 | 3,163 | 12,719.84 | 1,734 | 54.82 | 6,964.68 | 54.75 | 6,987.59 | 54.93 | +22.91 | +132.09 | 2 | 0.06 |
| 2025/05/09 | 38.8 | +1.7 | +4.58 | 928 | 3,526.5 | 296 | 31.89 | 1,112.98 | 31.56 | 1,129.88 | 32.04 | +16.9 | +570.95 | 3 | 0.32 |
| 2025/05/08 | 37.1 | +0.6 | +1.64 | 298 | 1,103.31 | 56 | 18.78 | 207 | 18.76 | 207.29 | 18.79 | +0.29 | +51.79 | 0 | 0 |
| 2025/05/07 | 36.5 | -0.5 | -1.35 | 407 | 1,488.01 | 116 | 28.49 | 424.22 | 28.51 | 423.77 | 28.48 | -0.45 | -38.79 | 0 | 0 |
| 2025/05/06 | 37 | -0.05 | -0.13 | 412 | 1,525.56 | 192 | 46.58 | 710.47 | 46.57 | 711.78 | 46.66 | +1.32 | +68.75 | 1 | 0.24 |
| 2025/05/05 | 37.05 | -2.25 | -5.73 | 1,034 | 3,891.73 | 337 | 32.58 | 1,269.04 | 32.61 | 1,266.9 | 32.55 | -2.13 | -63.35 | 0 | 0 |
| 2025/05/02 | 39.3 | +0.65 | +1.68 | 919 | 3,584.37 | 438 | 47.64 | 1,708.6 | 47.67 | 1,707.94 | 47.65 | -0.66 | -14.95 | 0 | 0 |
| 2025/04/30 | 38.65 | +0.55 | +1.44 | 1,991 | 7,776.83 | 1,008 | 50.62 | 3,938.37 | 50.64 | 3,939.3 | 50.65 | +0.93 | +9.18 | 4 | 0.2 |
| 2025/04/29 | 38.1 | +1.55 | +4.24 | 856 | 3,220.07 | 304 | 35.53 | 1,135.64 | 35.27 | 1,149.1 | 35.69 | +13.46 | +442.6 | 0 | 0 |
| 2025/04/28 | 36.55 | +0.55 | +1.53 | 401 | 1,464.31 | 70 | 17.46 | 255.32 | 17.44 | 255.73 | 17.46 | +0.41 | +58.57 | 0 | 0 |
| 2025/04/25 | 36 | +0.8 | +2.27 | 395 | 1,420.22 | 139 | 35.17 | 499.11 | 35.14 | 500.01 | 35.21 | +0.9 | +64.75 | 0 | 0 |
| 2025/04/24 | 35.2 | -0.2 | -0.56 | 417 | 1,475.57 | 121 | 29.04 | 428.87 | 29.06 | 428.87 | 29.06 | +0 | +0 | 0 | 0 |
| 2025/04/23 | 35.4 | +1.45 | +4.27 | 632 | 2,238.11 | 219 | 34.63 | 774.04 | 34.58 | 775.12 | 34.63 | +1.07 | +48.86 | 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。
