2417
34.65
TWD+3.15 (10.00%)
2025.04.10收盤
圓剛－現股當沖
圓剛最新現股當沖狀況
整理圓剛最新(2025/04/10) 當沖狀況。整體成交張數為59張，佔整體市場成交張數的7.51%。當日現股當沖之總損益為-500元、每張平均損益則為-8元。
開盤價
34.55
收盤價
34.65
當日範圍
34.45 - 34.65
成交張數
786
開盤價(昨)
34.8
收盤價(昨)
31.5
昨日範圍
31.5 - 34.8
成交張數(昨)
2,030
成交金額
2719.94萬
成交金額(昨)
6578.08萬
52週範圍
31.5 - 58.3
發行股數
2億
市值
55億
現股當沖－歷史逐日資訊
開盤價
34.55
收盤價
34.65
成交張數
786
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(%) | ||||||
| 2025/04/10 | 34.65 | +3.15 | +10 | 786 | 2,720.01 | 59 | 7.51 | 204.03 | 7.5 | 203.98 | 7.5 | -0.05 | -8.47 | 0 | 0 |
| 2025/04/09 | 31.5 | -3.45 | -9.87 | 2,030 | 6,579.27 | 538 | 26.5 | 1,749.68 | 26.59 | 1,782.45 | 27.09 | +32.77 | +609.2 | 0 | 0 |
| 2025/04/08 | 34.95 | -2.8 | -7.42 | 3,184 | 10,924.94 | 516 | 16.2 | 1,767.34 | 16.18 | 1,778.72 | 16.28 | +11.38 | +220.64 | 0 | 0 |
| 2025/04/07 | 37.75 | -4.15 | -9.9 | 493 | 1,860.8 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 41.9 | +0.45 | +1.09 | 548 | 2,275.81 | 181 | 33.04 | 750.41 | 32.97 | 752.43 | 33.06 | +2.02 | +111.88 | 2 | 0.37 |
| 2025/04/01 | 41.45 | +1.2 | +2.98 | 574 | 2,372.31 | 161 | 28.04 | 663.37 | 27.96 | 664.62 | 28.02 | +1.26 | +78.26 | 0 | 0 |
| 2025/03/31 | 40.25 | -2.9 | -6.72 | 1,443 | 5,906.71 | 356 | 24.67 | 1,460.67 | 24.73 | 1,459.4 | 24.71 | -1.27 | -35.67 | 0 | 0 |
| 2025/03/28 | 43.15 | -1.55 | -3.47 | 1,600 | 6,908.65 | 392 | 24.5 | 1,694.58 | 24.53 | 1,697.19 | 24.57 | +2.62 | +66.71 | 1 | 0.06 |
| 2025/03/27 | 44.7 | -0.7 | -1.54 | 423 | 1,896.54 | 67 | 15.82 | 300.32 | 15.84 | 300.15 | 15.83 | -0.17 | -25.37 | 0 | 0 |
| 2025/03/26 | 45.4 | +0.3 | +0.67 | 615 | 2,790.12 | 190 | 30.88 | 862.36 | 30.91 | 862.37 | 30.91 | +0.01 | +0.53 | 0 | 0 |
| 2025/03/25 | 45.1 | -0.15 | -0.33 | 634 | 2,868.92 | 165 | 26.04 | 748.21 | 26.08 | 749.02 | 26.11 | +0.81 | +49.39 | 3 | 0.47 |
| 2025/03/24 | 45.25 | -0.75 | -1.63 | 1,048 | 4,774.64 | 252 | 24.05 | 1,153.24 | 24.15 | 1,149.21 | 24.07 | -4.03 | -159.92 | 0 | 0 |
| 2025/03/21 | 46 | -0.85 | -1.81 | 694 | 3,206.68 | 115 | 16.57 | 533 | 16.62 | 531.34 | 16.57 | -1.66 | -144.35 | 11 | 1.59 |
| 2025/03/20 | 46.85 | +0.2 | +0.43 | 716 | 3,365.09 | 196 | 27.36 | 921.51 | 27.38 | 921.25 | 27.38 | -0.27 | -13.52 | 1 | 0.14 |
| 2025/03/19 | 46.65 | -1.05 | -2.2 | 1,431 | 6,700.42 | 342 | 23.9 | 1,601.79 | 23.91 | 1,603.35 | 23.93 | +1.56 | +45.76 | 1 | 0.07 |
| 2025/03/18 | 47.7 | -0.8 | -1.65 | 1,523 | 7,300.26 | 508 | 33.36 | 2,439.51 | 33.42 | 2,439.3 | 33.41 | -0.2 | -3.94 | 1 | 0.07 |
| 2025/03/17 | 48.5 | -0.75 | -1.52 | 2,558 | 12,512.82 | 1,172 | 45.81 | 5,730.78 | 45.8 | 5,727.8 | 45.78 | -2.98 | -25.43 | 1 | 0.04 |
| 2025/03/14 | 49.25 | +1.35 | +2.82 | 9,694 | 47,340.61 | 6,825 | 70.41 | 33,338.62 | 70.42 | 33,314.17 | 70.37 | -24.45 | -35.83 | 13 | 0.13 |
| 2025/03/13 | 47.9 | +3.05 | +6.8 | 5,752 | 27,258.58 | 3,266 | 56.79 | 15,425.17 | 56.59 | 15,535.57 | 56.99 | +110.4 | +338.03 | 18 | 0.31 |
| 2025/03/12 | 44.85 | -0.55 | -1.21 | 856 | 3,873.3 | 249 | 29.1 | 1,126.88 | 29.09 | 1,127.62 | 29.11 | +0.73 | +29.32 | 2 | 0.23 |
| 2025/03/11 | 45.4 | -0.25 | -0.55 | 1,387 | 6,194.34 | 423 | 30.5 | 1,879.65 | 30.34 | 1,891.28 | 30.53 | +11.63 | +274.94 | 11 | 0.79 |
| 2025/03/10 | 45.65 | -0.9 | -1.93 | 1,175 | 5,416.7 | 283 | 24.08 | 1,306.3 | 24.12 | 1,306.09 | 24.11 | -0.21 | -7.42 | 4 | 0.34 |
| 2025/03/07 | 46.55 | -1.05 | -2.21 | 1,556 | 7,294.92 | 353 | 22.69 | 1,658.61 | 22.74 | 1,657.64 | 22.72 | -0.96 | -27.34 | 1 | 0.06 |
| 2025/03/06 | 47.6 | -1.2 | -2.46 | 1,575 | 7,564.12 | 351 | 22.29 | 1,691.09 | 22.36 | 1,689.05 | 22.33 | -2.04 | -57.98 | 2 | 0.13 |
| 2025/03/05 | 48.8 | +0.1 | +0.21 | 1,402 | 6,844.33 | 547 | 39.01 | 2,671.97 | 39.04 | 2,673.59 | 39.06 | +1.61 | +29.43 | 3 | 0.21 |
| 2025/03/04 | 48.7 | +0.3 | +0.62 | 2,270 | 10,990.89 | 1,052 | 46.34 | 5,075.17 | 46.18 | 5,104.26 | 46.44 | +29.09 | +276.52 | 0 | 0 |
| 2025/03/03 | 48.4 | -2.6 | -5.1 | 3,140 | 15,365.72 | 1,004 | 31.98 | 4,926.77 | 32.06 | 4,921.43 | 32.03 | -5.34 | -53.19 | 2 | 0.06 |
| 2025/02/27 | 51 | -1.8 | -3.41 | 5,232 | 27,024.04 | 2,118 | 40.48 | 10,973.52 | 40.61 | 10,925.45 | 40.43 | -48.07 | -226.96 | 11 | 0.21 |
| 2025/02/26 | 52.8 | +1 | +1.93 | 4,244 | 22,247.29 | 1,840 | 43.35 | 9,641.99 | 43.34 | 9,627.85 | 43.28 | -14.14 | -76.85 | 4 | 0.09 |
| 2025/02/25 | 51.8 | -0.3 | -0.58 | 3,148 | 16,375.22 | 1,346 | 42.75 | 7,001.1 | 42.75 | 7,010.2 | 42.81 | +9.1 | +67.61 | 3 | 0.1 |
| 2025/02/24 | 52.1 | +1 | +1.96 | 5,049 | 26,376.4 | 1,876 | 37.16 | 9,779.58 | 37.08 | 9,797.45 | 37.14 | +17.87 | +95.26 | 4 | 0.08 |
| 2025/02/21 | 51.1 | +1 | +2 | 2,412 | 12,230.99 | 872 | 36.16 | 4,411.1 | 36.06 | 4,425.67 | 36.18 | +14.57 | +167.14 | 2 | 0.08 |
| 2025/02/20 | 50.1 | -1.1 | -2.15 | 3,023 | 15,274.04 | 759 | 25.11 | 3,842.53 | 25.16 | 3,844.89 | 25.17 | +2.36 | +31.09 | 4 | 0.13 |
| 2025/02/19 | 51.2 | -0.1 | -0.19 | 2,392 | 12,353.16 | 949 | 39.67 | 4,903.37 | 39.69 | 4,896.87 | 39.64 | -6.5 | -68.49 | 3 | 0.13 |
| 2025/02/18 | 51.3 | +0 | +0 | 2,531 | 13,015.22 | 829 | 32.75 | 4,265.51 | 32.77 | 4,263.46 | 32.76 | -2.05 | -24.73 | 2 | 0.08 |
| 2025/02/17 | 51.3 | +0.4 | +0.79 | 13,362 | 69,531.41 | 8,604 | 64.39 | 44,838.61 | 64.49 | 44,788.78 | 64.42 | -49.83 | -57.91 | 22 | 0.16 |
| 2025/02/14 | 50.9 | -1.2 | -2.3 | 9,478 | 49,204.04 | 5,097 | 53.78 | 26,522.88 | 53.9 | 26,479.87 | 53.82 | -43.01 | -84.38 | 12 | 0.13 |
| 2025/02/13 | 52.1 | -3.4 | -6.13 | 32,487 | 175,695.54 | 19,704 | 60.65 | 106,685.05 | 60.72 | 106,279.45 | 60.49 | -405.6 | -205.85 | 30 | 0.09 |
| 2025/02/12 | 55.5 | +5 | +9.9 | 26,570 | 145,548.29 | 11,365 | 42.77 | 62,035.73 | 42.62 | 62,152.28 | 42.7 | +116.55 | +102.55 | 37 | 0.14 |
| 2025/02/11 | 50.5 | +0.2 | +0.4 | 8,679 | 44,245.77 | 4,452 | 51.3 | 22,690.67 | 51.28 | 22,696.92 | 51.3 | +6.25 | +14.04 | 9 | 0.1 |
| 2025/02/10 | 50.3 | -0.8 | -1.57 | 6,236 | 31,614.29 | 2,566 | 41.15 | 13,025.6 | 41.2 | 13,026.42 | 41.2 | +0.82 | +3.22 | 7 | 0.11 |
| 2025/02/07 | 51.1 | +1.2 | +2.4 | 7,259 | 36,764.81 | 2,487 | 34.26 | 12,555.58 | 34.15 | 12,594.63 | 34.26 | +39.05 | +157 | 11 | 0.15 |
| 2025/02/06 | 49.9 | -0.2 | -0.4 | 4,207 | 20,960.12 | 1,961 | 46.61 | 9,763.94 | 46.58 | 9,775.53 | 46.64 | +11.59 | +59.1 | 6 | 0.14 |
| 2025/02/05 | 50.1 | +0.8 | +1.62 | 6,218 | 31,213.43 | 3,157 | 50.77 | 15,831.86 | 50.72 | 15,839.43 | 50.75 | +7.57 | +23.96 | 6 | 0.1 |
| 2025/02/04 | 49.3 | +0.75 | +1.54 | 7,634 | 37,943.27 | 4,404 | 57.69 | 21,873.9 | 57.65 | 21,889.37 | 57.69 | +15.46 | +35.12 | 8 | 0.1 |
| 2025/02/03 | 48.55 | +0.45 | +0.94 | 1,947 | 9,282.54 | 756 | 38.84 | 3,586.48 | 38.64 | 3,604.99 | 38.84 | +18.52 | +244.91 | 5 | 0.26 |
| 2025/01/22 | 48.1 | +1 | +2.12 | 5,666 | 27,428.19 | 2,756 | 48.65 | 13,338.02 | 48.63 | 13,353 | 48.68 | +14.97 | +54.34 | 5 | 0.09 |
| 2025/01/21 | 47.1 | -0.7 | -1.46 | 1,434 | 6,774.66 | 462 | 32.23 | 2,189.59 | 32.32 | 2,185.59 | 32.26 | -4 | -86.47 | 1 | 0.07 |
| 2025/01/20 | 47.8 | +0 | +0 | 2,580 | 12,309.34 | 1,295 | 50.19 | 6,175.05 | 50.17 | 6,180.97 | 50.21 | +5.92 | +45.75 | 1 | 0.04 |
| 2025/01/17 | 47.8 | +0.1 | +0.21 | 6,469 | 30,936.96 | 3,397 | 52.51 | 16,248.91 | 52.52 | 16,229.86 | 52.46 | -19.05 | -56.06 | 1 | 0.02 |
| 2025/01/16 | 47.7 | +2.75 | +6.12 | 4,470 | 21,062.98 | 2,536 | 56.73 | 11,927.33 | 56.63 | 11,951.53 | 56.74 | +24.2 | +95.43 | 4 | 0.09 |
| 2025/01/15 | 44.95 | -2.05 | -4.36 | 2,240 | 10,208.58 | 1,161 | 51.82 | 5,294.02 | 51.86 | 5,288.33 | 51.8 | -5.7 | -49.05 | 5 | 0.22 |
| 2025/01/14 | 47 | +2.65 | +5.98 | 2,026 | 9,223.92 | 916 | 45.22 | 4,128.16 | 44.75 | 4,168.65 | 45.19 | +40.49 | +442.03 | 11 | 0.54 |
| 2025/01/13 | 44.35 | -2 | -4.31 | 1,959 | 8,695.23 | 800 | 40.84 | 3,551.64 | 40.85 | 3,564.61 | 40.99 | +12.97 | +162.19 | 2 | 0.1 |
| 2025/01/10 | 46.35 | +0.25 | +0.54 | 2,103 | 9,802.19 | 1,242 | 59.06 | 5,795.44 | 59.12 | 5,796.55 | 59.14 | +1.1 | +8.9 | 2 | 0.1 |
| 2025/01/09 | 46.1 | -2.45 | -5.05 | 2,920 | 13,732.74 | 997 | 34.14 | 4,683.69 | 34.11 | 4,713.86 | 34.33 | +30.17 | +302.61 | 2 | 0.07 |
| 2025/01/08 | 48.55 | +0.85 | +1.78 | 3,699 | 17,934.72 | 2,046 | 55.31 | 9,915.75 | 55.29 | 9,911.66 | 55.27 | -4.1 | -20.04 | 10 | 0.27 |
| 2025/01/07 | 47.7 | -0.75 | -1.55 | 7,477 | 36,927.31 | 4,847 | 64.82 | 23,951.59 | 64.86 | 23,898.67 | 64.72 | -52.92 | -109.19 | 28 | 0.37 |
| 2025/01/06 | 48.45 | +1.55 | +3.3 | 2,180 | 10,405.72 | 879 | 40.32 | 4,187.28 | 40.24 | 4,196.11 | 40.33 | +8.82 | +100.4 | 15 | 0.69 |
| 2025/01/03 | 46.9 | -2.5 | -5.06 | 3,999 | 19,197.06 | 1,750 | 43.76 | 8,407.8 | 43.8 | 8,443.8 | 43.98 | +36 | +205.71 | 16 | 0.4 |
| 2025/01/02 | 49.4 | -0.45 | -0.9 | 3,327 | 16,385.27 | 1,534 | 46.11 | 7,552.28 | 46.09 | 7,561.11 | 46.15 | +8.84 | +57.59 | 0 | 0 |
| 2024/12/31 | 49.85 | +0.05 | +0.1 | 4,326 | 21,455.98 | 2,206 | 50.99 | 10,936.72 | 50.97 | 10,958.06 | 51.07 | +21.34 | +96.74 | 2 | 0.05 |
| 2024/12/30 | 49.8 | +2.4 | +5.06 | 14,344 | 72,169.69 | 8,315 | 57.97 | 41,784.24 | 57.9 | 41,875.46 | 58.02 | +91.22 | +109.71 | 24 | 0.17 |
| 2024/12/27 | 47.4 | -0.25 | -0.52 | 4,467 | 21,390.17 | 2,337 | 52.31 | 11,188.84 | 52.31 | 11,211.25 | 52.41 | +22.41 | +95.89 | 13 | 0.29 |
| 2024/12/26 | 47.65 | -2.85 | -5.64 | 6,948 | 33,850.75 | 2,612 | 37.59 | 12,736.24 | 37.62 | 12,723.61 | 37.59 | -12.62 | -48.32 | 7 | 0.1 |
| 2024/12/25 | 50.5 | +1.4 | +2.85 | 20,043 | 102,704.25 | 11,068 | 55.22 | 56,781.13 | 55.29 | 56,643.68 | 55.15 | -137.45 | -124.19 | 27 | 0.13 |
| 2024/12/24 | 49.1 | +0.8 | +1.66 | 8,965 | 43,504.74 | 4,940 | 55.11 | 23,955.18 | 55.06 | 23,992.23 | 55.15 | +37.05 | +75 | 9 | 0.1 |
| 2024/12/23 | 48.3 | +1.15 | +2.44 | 10,865 | 52,276.79 | 6,424 | 59.12 | 30,844.24 | 59 | 30,964.76 | 59.23 | +120.52 | +187.61 | 23 | 0.21 |
| 2024/12/20 | 47.15 | -0.45 | -0.95 | 21,443 | 103,952.16 | 13,442 | 62.69 | 65,089 | 62.61 | 65,178.69 | 62.7 | +89.69 | +66.73 | 37 | 0.17 |
| 2024/12/19 | 47.6 | +3.4 | +7.69 | 15,692 | 73,168.36 | 9,619 | 61.3 | 44,563.93 | 60.91 | 44,916.22 | 61.39 | +352.29 | +366.24 | 37 | 0.24 |
| 2024/12/18 | 44.2 | -0.8 | -1.78 | 2,536 | 11,200.62 | 1,103 | 43.49 | 4,870.67 | 43.49 | 4,877.48 | 43.55 | +6.81 | +61.74 | 4 | 0.16 |
| 2024/12/17 | 45 | +2.7 | +6.38 | 8,724 | 39,078.31 | 4,675 | 53.59 | 20,913.31 | 53.52 | 20,984.35 | 53.7 | +71.05 | +151.97 | 35 | 0.4 |
| 2024/12/16 | 42.3 | +0.2 | +0.48 | 2,341 | 9,977.58 | 1,184 | 50.59 | 5,036.82 | 50.48 | 5,047.41 | 50.59 | +10.59 | +89.44 | 10 | 0.43 |
| 2024/12/13 | 42.1 | -0.85 | -1.98 | 2,230 | 9,470.72 | 1,143 | 51.26 | 4,859.44 | 51.31 | 4,858.14 | 51.3 | -1.31 | -11.46 | 0 | 0 |
| 2024/12/12 | 42.95 | +2.65 | +6.58 | 4,843 | 20,824.46 | 1,832 | 37.83 | 7,799.41 | 37.45 | 7,918.59 | 38.03 | +119.17 | +650.52 | 66 | 1.36 |
| 2024/12/11 | 40.3 | +0.3 | +0.75 | 395 | 1,600.19 | 124 | 31.36 | 501.31 | 31.33 | 501.56 | 31.34 | +0.24 | +19.76 | 0 | 0 |
| 2024/12/10 | 40 | +0 | +0 | 329 | 1,315.38 | 67 | 20.35 | 268.23 | 20.39 | 267.66 | 20.35 | -0.56 | -84.33 | 0 | 0 |
| 2024/12/09 | 40 | -0.5 | -1.23 | 393 | 1,573.51 | 79 | 20.11 | 316.96 | 20.14 | 316.33 | 20.1 | -0.64 | -80.38 | 0 | 0 |
| 2024/12/06 | 40.5 | -0.05 | -0.12 | 306 | 1,240.11 | 72 | 23.53 | 293.2 | 23.64 | 292.31 | 23.57 | -0.9 | -124.31 | 0 | 0 |
| 2024/12/05 | 40.55 | -0.4 | -0.98 | 396 | 1,616.15 | 79 | 19.95 | 322.99 | 19.99 | 323.05 | 19.99 | +0.06 | +6.96 | 0 | 0 |
| 2024/12/04 | 40.95 | +0.15 | +0.37 | 351 | 1,431.22 | 66 | 18.81 | 269.11 | 18.8 | 269.14 | 18.81 | +0.04 | +6.06 | 0 | 0 |
| 2024/12/03 | 40.8 | +0.2 | +0.49 | 296 | 1,209.67 | 71 | 23.95 | 289.97 | 23.97 | 290.29 | 24 | +0.32 | +44.37 | 0 | 0 |
| 2024/12/02 | 40.6 | -0.5 | -1.22 | 528 | 2,161.07 | 177 | 33.54 | 725.53 | 33.57 | 725.07 | 33.55 | -0.47 | -26.55 | 2 | 0.38 |
| 2024/11/29 | 41.1 | +0.3 | +0.74 | 510 | 2,069.3 | 79 | 15.48 | 322.99 | 15.61 | 323.05 | 15.61 | +0.06 | +6.96 | 1 | 0.2 |
| 2024/11/28 | 40.8 | -0.85 | -2.04 | 1,141 | 4,642.99 | 476 | 41.72 | 1,936.91 | 41.72 | 1,941.7 | 41.82 | +4.79 | +100.74 | 0 | 0 |
| 2024/11/27 | 41.65 | +0.2 | +0.48 | 2,950 | 12,488.98 | 1,603 | 54.35 | 6,806.08 | 54.5 | 6,776.85 | 54.26 | -29.23 | -182.35 | 2 | 0.07 |
| 2024/11/26 | 41.45 | +1.15 | +2.85 | 4,844 | 20,489.08 | 2,593 | 53.53 | 10,963.56 | 53.51 | 10,968.92 | 53.54 | +5.37 | +20.69 | 10 | 0.21 |
| 2024/11/25 | 40.3 | +1.2 | +3.07 | 605 | 2,435.23 | 200 | 33.05 | 799.89 | 32.85 | 807.47 | 33.16 | +7.58 | +378.75 | 0 | 0 |
| 2024/11/22 | 39.1 | +0.2 | +0.51 | 427 | 1,690.38 | 136 | 31.85 | 538.2 | 31.84 | 537.58 | 31.8 | -0.61 | -45.22 | 1 | 0.23 |
| 2024/11/21 | 38.9 | -0.15 | -0.38 | 309 | 1,200.49 | 92 | 29.75 | 357.01 | 29.74 | 357.18 | 29.75 | +0.17 | +18.48 | 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。
