5306
93.4
TWD-0.30 (-0.32%)
2025.07.09收盤
桂盟－現股當沖
桂盟最新現股當沖狀況
整理桂盟最新(2025/07/08) 當沖狀況。整體成交張數為11張，佔整體市場成交張數的9.94%。當日現股當沖之總損益為+2,700元、每張平均損益則為+245元。
開盤價
93.8
收盤價
93.4
當日範圍
93.2 - 94.2
成交張數
44
開盤價(昨)
94.2
收盤價(昨)
93.7
昨日範圍
92.8 - 94.9
成交張數(昨)
111
成交金額
411.64萬
成交金額(昨)
1037.05萬
52週範圍
82.7 - 161
發行股數
1億
市值
118億
現股當沖－歷史逐日資訊
開盤價
93.8
收盤價
93.4
成交張數
44
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(%) | ||||||
| 2025/07/08 | 93.7 | -1.3 | -1.37 | 111 | 1,033.93 | 11 | 9.94 | 102.8 | 9.94 | 103.07 | 9.97 | +0.27 | +245.45 | 0 | 0 |
| 2025/07/07 | 95 | -1.4 | -1.45 | 40 | 377.26 | 2 | 5.05 | 19.04 | 5.05 | 19.04 | 5.05 | +0 | +0 | 0 | 0 |
| 2025/07/04 | 96.4 | -1.6 | -1.63 | 67 | 644.92 | 16 | 24.05 | 155 | 24.03 | 155.32 | 24.08 | +0.32 | +200 | 0 | 0 |
| 2025/07/03 | 98 | +2.2 | +2.3 | 195 | 1,905.16 | 27 | 13.87 | 264.09 | 13.86 | 264.72 | 13.89 | +0.63 | +233.33 | 0 | 0 |
| 2025/07/02 | 95.8 | -0.3 | -0.31 | 82 | 790.87 | 22 | 26.68 | 210.66 | 26.64 | 211.3 | 26.72 | +0.64 | +290.91 | 0 | 0 |
| 2025/07/01 | 96.1 | +3.1 | +3.33 | 201 | 1,921.58 | 21 | 10.45 | 200.2 | 10.42 | 201.74 | 10.5 | +1.54 | +733.33 | 0 | 0 |
| 2025/06/30 | 93 | -1.4 | -0.57 | 92 | 854.05 | 7 | 7.65 | 65.24 | 7.64 | 65.4 | 7.66 | +0.16 | +228.57 | 0 | 0 |
| 2025/06/27 | 94.4 | +2 | +2.16 | 179 | 1,685.56 | 24 | 13.41 | 225.77 | 13.39 | 226.14 | 13.42 | +0.37 | +154.17 | 0 | 0 |
| 2025/06/26 | 92.4 | +1.7 | +1.87 | 191 | 1,773.6 | 33 | 17.27 | 305.4 | 17.22 | 306.62 | 17.29 | +1.22 | +369.7 | 0 | 0 |
| 2025/06/25 | 90.7 | +0.4 | +0.44 | 54 | 490.67 | 4 | 7.4 | 36.3 | 7.4 | 36.36 | 7.41 | +0.06 | +150 | 0 | 0 |
| 2025/06/24 | 90.3 | +1.4 | +1.57 | 91 | 822.81 | 36 | 39.69 | 326.36 | 39.66 | 326.84 | 39.72 | +0.48 | +133.33 | 0 | 0 |
| 2025/06/23 | 88.9 | +1 | +1.14 | 138 | 1,209.54 | 25 | 18.1 | 219.11 | 18.12 | 220.77 | 18.25 | +1.66 | +664 | 0 | 0 |
| 2025/06/20 | 87.9 | -2 | -2.22 | 488 | 4,291.21 | 51 | 10.46 | 448.67 | 10.46 | 449.94 | 10.49 | +1.27 | +249.02 | 0 | 0 |
| 2025/06/19 | 89.9 | -1.6 | -1.75 | 179 | 1,616.25 | 17 | 9.49 | 153.01 | 9.47 | 153.93 | 9.52 | +0.92 | +541.18 | 0 | 0 |
| 2025/06/18 | 91.5 | -0.2 | -0.22 | 120 | 1,097.05 | 29 | 24.22 | 265.39 | 24.19 | 265.68 | 24.22 | +0.29 | +100 | 0 | 0 |
| 2025/06/17 | 91.7 | -0.2 | -0.22 | 95 | 868.94 | 24 | 25.33 | 220.28 | 25.35 | 220.42 | 25.37 | +0.14 | +58.33 | 0 | 0 |
| 2025/06/16 | 91.9 | +0.2 | +0.22 | 175 | 1,590.49 | 31 | 17.75 | 281.39 | 17.69 | 284.09 | 17.86 | +2.7 | +870.97 | 0 | 0 |
| 2025/06/13 | 91.7 | -3.1 | -3.27 | 380 | 3,496.46 | 36 | 9.47 | 330.29 | 9.45 | 332.53 | 9.51 | +2.24 | +622.22 | 0 | 0 |
| 2025/06/12 | 94.8 | +0.1 | +0.11 | 112 | 1,061.91 | 27 | 24.15 | 256.51 | 24.16 | 256.32 | 24.14 | -0.19 | -70.37 | 0 | 0 |
| 2025/06/11 | 94.7 | -1.9 | -1.97 | 350 | 3,306.77 | 109 | 31.15 | 1,030.71 | 31.17 | 1,032.38 | 31.22 | +1.67 | +153.21 | 0 | 0 |
| 2025/06/10 | 96.6 | +0.9 | +0.94 | 105 | 1,016.57 | 18 | 17.18 | 174.48 | 17.16 | 174.91 | 17.21 | +0.43 | +238.89 | 0 | 0 |
| 2025/06/09 | 95.7 | -0.3 | -0.31 | 97 | 925.17 | 21 | 21.62 | 199.99 | 21.62 | 200.15 | 21.63 | +0.16 | +76.19 | 0 | 0 |
| 2025/06/06 | 96 | -0.7 | -0.72 | 198 | 1,905.46 | 40 | 20.17 | 384.38 | 20.17 | 384.45 | 20.18 | +0.07 | +17.5 | 0 | 0 |
| 2025/06/05 | 96.7 | -1.4 | -1.43 | 117 | 1,145.3 | 31 | 26.38 | 301.5 | 26.32 | 302.76 | 26.43 | +1.26 | +406.45 | 0 | 0 |
| 2025/06/04 | 98.1 | +0 | +0 | 132 | 1,303.06 | 31 | 23.45 | 305.25 | 23.43 | 305.64 | 23.46 | +0.39 | +125.81 | 0 | 0 |
| 2025/06/03 | 98.1 | +1.5 | +1.55 | 219 | 2,139.14 | 61 | 27.83 | 594.08 | 27.77 | 594.72 | 27.8 | +0.64 | +104.92 | 0 | 0 |
| 2025/06/02 | 96.6 | -3.4 | -3.4 | 341 | 3,319.4 | 108 | 31.71 | 1,052.77 | 31.72 | 1,057.9 | 31.87 | +5.13 | +475 | 0 | 0 |
| 2025/05/29 | 100 | +1.9 | +1.94 | 1,138 | 11,318.58 | 99 | 8.7 | 974.92 | 8.61 | 982.76 | 8.68 | +7.84 | +791.92 | 0 | 0 |
| 2025/05/28 | 98.1 | +0.6 | +0.62 | 132 | 1,284.72 | 12 | 9.11 | 117.05 | 9.11 | 117.2 | 9.12 | +0.15 | +125 | 0 | 0 |
| 2025/05/27 | 97.5 | -2.2 | -2.21 | 344 | 3,372.05 | 50 | 14.53 | 490.2 | 14.54 | 491.58 | 14.58 | +1.38 | +276 | 0 | 0 |
| 2025/05/26 | 99.7 | -0.8 | -0.8 | 211 | 2,093.35 | 26 | 12.34 | 258.21 | 12.33 | 258.53 | 12.35 | +0.32 | +123.08 | 0 | 0 |
| 2025/05/23 | 100.5 | -1 | -0.99 | 147 | 1,474.56 | 19 | 12.95 | 190.85 | 12.94 | 191.15 | 12.96 | +0.3 | +157.89 | 0 | 0 |
| 2025/05/22 | 101.5 | -1.5 | -1.46 | 266 | 2,681.83 | 68 | 25.61 | 685.05 | 25.54 | 688.4 | 25.67 | +3.35 | +492.65 | 0 | 0 |
| 2025/05/21 | 103 | +0.5 | +0.49 | 211 | 2,174.96 | 37 | 17.52 | 380.8 | 17.51 | 381 | 17.52 | +0.2 | +54.05 | 0 | 0 |
| 2025/05/20 | 102.5 | -0.5 | -0.49 | 155 | 1,590.27 | 26 | 16.79 | 266.55 | 16.76 | 267.2 | 16.8 | +0.65 | +250 | 0 | 0 |
| 2025/05/19 | 103 | -2 | -1.9 | 175 | 1,808.84 | 27 | 15.45 | 279.9 | 15.47 | 279.6 | 15.46 | -0.3 | -111.11 | 0 | 0 |
| 2025/05/16 | 105 | +1.5 | +1.45 | 173 | 1,822.07 | 41 | 23.69 | 430.7 | 23.64 | 431.5 | 23.68 | +0.8 | +195.12 | 0 | 0 |
| 2025/05/15 | 103.5 | -3 | -2.82 | 179 | 1,867.86 | 36 | 20.13 | 376.85 | 20.18 | 376.85 | 20.18 | +0 | +0 | 0 | 0 |
| 2025/05/14 | 106.5 | +0.5 | +0.47 | 227 | 2,428.24 | 69 | 30.39 | 738 | 30.39 | 737.2 | 30.36 | -0.8 | -115.94 | 0 | 0 |
| 2025/05/13 | 106 | -1.5 | -1.4 | 834 | 9,004.7 | 376 | 45.11 | 4,059.8 | 45.09 | 4,064.25 | 45.13 | +4.45 | +118.35 | 0 | 0 |
| 2025/05/12 | 107.5 | +9.7 | +9.92 | 414 | 4,365.06 | 60 | 14.5 | 620.33 | 14.21 | 633.01 | 14.5 | +12.68 | +2,113.33 | 0 | 0 |
| 2025/05/09 | 97.8 | +1.6 | +1.66 | 99 | 959.22 | 18 | 18.25 | 175.11 | 18.26 | 175.48 | 18.29 | +0.37 | +205.56 | 0 | 0 |
| 2025/05/08 | 96.2 | +3.2 | +3.44 | 170 | 1,623.8 | 17 | 10 | 161.78 | 9.96 | 162.93 | 10.03 | +1.15 | +676.47 | 0 | 0 |
| 2025/05/07 | 93 | +0.2 | +0.22 | 84 | 775.29 | 18 | 21.51 | 167.1 | 21.55 | 167.31 | 21.58 | +0.21 | +116.67 | 0 | 0 |
| 2025/05/06 | 92.8 | +0.3 | +0.32 | 56 | 521.83 | 10 | 17.81 | 92.8 | 17.78 | 92.91 | 17.8 | +0.11 | +110 | 0 | 0 |
| 2025/05/05 | 92.5 | -3.8 | -3.95 | 180 | 1,689.21 | 31 | 17.2 | 291.47 | 17.25 | 289.34 | 17.13 | -2.13 | -687.1 | 0 | 0 |
| 2025/05/02 | 96.3 | -0.1 | -0.1 | 94 | 904.58 | 18 | 19.21 | 173.94 | 19.23 | 174.07 | 19.24 | +0.13 | +72.22 | 0 | 0 |
| 2025/04/30 | 96.4 | +0.3 | +0.31 | 117 | 1,134.07 | 22 | 18.88 | 213.6 | 18.83 | 214.65 | 18.93 | +1.05 | +477.27 | 0 | 0 |
| 2025/04/29 | 96.1 | +1.6 | +1.69 | 130 | 1,244.84 | 13 | 9.97 | 123.26 | 9.9 | 123.97 | 9.96 | +0.71 | +546.15 | 0 | 0 |
| 2025/04/28 | 94.5 | -0.4 | -0.42 | 99 | 938.69 | 22 | 22.28 | 209.99 | 22.37 | 209.18 | 22.28 | -0.81 | -368.18 | 0 | 0 |
| 2025/04/25 | 94.9 | +0.7 | +0.74 | 175 | 1,669.13 | 37 | 21.11 | 351.18 | 21.04 | 352.98 | 21.15 | +1.8 | +486.49 | 0 | 0 |
| 2025/04/24 | 94.2 | +0.5 | +0.53 | 84 | 785.17 | 12 | 14.31 | 112.44 | 14.32 | 112.49 | 14.33 | +0.05 | +41.67 | 0 | 0 |
| 2025/04/23 | 93.7 | +2.4 | +2.63 | 160 | 1,486.46 | 26 | 16.29 | 241.41 | 16.24 | 242.44 | 16.31 | +1.03 | +396.15 | 0 | 0 |
| 2025/04/22 | 91.3 | +0 | +0 | 71 | 645.28 | 14 | 19.74 | 126.9 | 19.67 | 127.68 | 19.79 | +0.78 | +557.14 | 0 | 0 |
| 2025/04/21 | 91.3 | -2.8 | -2.98 | 156 | 1,438.4 | 34 | 21.75 | 309.52 | 21.52 | 314.65 | 21.88 | +5.13 | +1,508.82 | 0 | 0 |
| 2025/04/18 | 94.1 | +0.7 | +0.75 | 73 | 685.73 | 14 | 19.1 | 131.22 | 19.14 | 131.3 | 19.15 | +0.08 | +57.14 | 0 | 0 |
| 2025/04/17 | 93.4 | -1.7 | -1.79 | 144 | 1,343.46 | 40 | 27.76 | 373.98 | 27.84 | 373.67 | 27.81 | -0.31 | -77.5 | 0 | 0 |
| 2025/04/16 | 95.1 | -0.3 | -0.31 | 209 | 1,975.54 | 45 | 21.51 | 424.95 | 21.51 | 427.19 | 21.62 | +2.24 | +497.78 | 0 | 0 |
| 2025/04/15 | 95.4 | +4.9 | +5.41 | 166 | 1,572.64 | 29 | 17.46 | 272.4 | 17.32 | 273.43 | 17.39 | +1.03 | +355.17 | 0 | 0 |
| 2025/04/14 | 90.5 | +1.5 | +1.69 | 415 | 3,801.97 | 137 | 33.01 | 1,251.16 | 32.91 | 1,256.2 | 33.04 | +5.04 | +367.88 | 0 | 0 |
| 2025/04/11 | 89 | -1.9 | -2.09 | 626 | 5,524.52 | 212 | 33.84 | 1,855.9 | 33.59 | 1,867.58 | 33.81 | +11.68 | +550.94 | 0 | 0 |
| 2025/04/10 | 90.9 | +8.2 | +9.92 | 634 | 5,718.07 | 105 | 16.56 | 938.1 | 16.41 | 945.35 | 16.53 | +7.25 | +690.48 | 0 | 0 |
| 2025/04/09 | 82.7 | -9.1 | -9.91 | 925 | 7,802.22 | 254 | 27.45 | 2,151.42 | 27.57 | 2,166.23 | 27.76 | +14.81 | +583.07 | 0 | 0 |
| 2025/04/08 | 91.8 | -10.2 | -10 | 620 | 5,727.51 | 78 | 12.58 | 723.2 | 12.63 | 730.71 | 12.76 | +7.51 | +962.82 | 0 | 0 |
| 2025/04/07 | 102 | -11 | -9.73 | 67 | 686.51 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 113 | +0 | +0 | 35 | 401.42 | 9 | 25.45 | 101.95 | 25.4 | 102.25 | 25.47 | +0.3 | +333.33 | 0 | 0 |
| 2025/04/01 | 113 | +1 | +0.89 | 132 | 1,502.31 | 38 | 28.71 | 430.5 | 28.66 | 431.45 | 28.72 | +0.95 | +250 | 0 | 0 |
| 2025/03/31 | 112 | -2.5 | -2.18 | 398 | 4,498.47 | 115 | 28.9 | 1,290 | 28.68 | 1,303.2 | 28.97 | +13.2 | +1,147.83 | 0 | 0 |
| 2025/03/28 | 114.5 | -4.5 | -3.78 | 463 | 5,344.42 | 19 | 4.11 | 219.15 | 4.1 | 218.15 | 4.08 | -1 | -526.32 | 0 | 0 |
| 2025/03/27 | 119 | -1 | -0.83 | 75 | 892.47 | 3 | 4.01 | 35.8 | 4.01 | 35.9 | 4.02 | +0.1 | +333.33 | 0 | 0 |
| 2025/03/26 | 120 | +0 | +0 | 40 | 483.03 | 2 | 4.97 | 24 | 4.97 | 24 | 4.97 | +0 | +0 | 0 | 0 |
| 2025/03/25 | 120 | +0 | +0 | 69 | 824.89 | 3 | 4.37 | 36.05 | 4.37 | 36.1 | 4.38 | +0.05 | +166.67 | 0 | 0 |
| 2025/03/24 | 120 | -2 | -1.64 | 113 | 1,358.73 | 7 | 6.22 | 84.5 | 6.22 | 84.35 | 6.21 | -0.15 | -214.29 | 0 | 0 |
| 2025/03/21 | 122 | -0.5 | -0.41 | 89 | 1,089.39 | 7 | 7.84 | 85.4 | 7.84 | 85.5 | 7.85 | +0.1 | +142.86 | 0 | 0 |
| 2025/03/20 | 122.5 | +0 | +0 | 78 | 957.49 | 14 | 17.91 | 171.4 | 17.9 | 171.95 | 17.96 | +0.55 | +392.86 | 0 | 0 |
| 2025/03/19 | 122.5 | -1.5 | -1.21 | 80 | 987.4 | 7 | 8.74 | 86.8 | 8.79 | 86.05 | 8.71 | -0.75 | -1,071.43 | 0 | 0 |
| 2025/03/18 | 124 | -1 | +0.43 | 61 | 755.76 | 8 | 13.16 | 99.3 | 13.14 | 99.55 | 13.17 | +0.25 | +312.5 | 0 | 0 |
| 2025/03/17 | 125 | +2 | +1.63 | 142 | 1,756.34 | 12 | 8.48 | 148 | 8.43 | 149.25 | 8.5 | +1.25 | +1,041.67 | 0 | 0 |
| 2025/03/14 | 123 | +1 | +0.82 | 220 | 2,655.34 | 56 | 25.45 | 674.7 | 25.41 | 681.7 | 25.67 | +7 | +1,250 | 0 | 0 |
| 2025/03/13 | 122 | -4 | -3.17 | 293 | 3,621.16 | 8 | 2.73 | 99.2 | 2.74 | 98.5 | 2.72 | -0.7 | -875 | 0 | 0 |
| 2025/03/12 | 126 | -1.5 | -1.18 | 180 | 2,277.92 | 26 | 14.45 | 329.75 | 14.48 | 330.35 | 14.5 | +0.6 | +230.77 | 0 | 0 |
| 2025/03/11 | 127.5 | +0.5 | +0.39 | 302 | 3,840.01 | 124 | 41.05 | 1,566.65 | 40.8 | 1,578.6 | 41.11 | +11.95 | +963.71 | 0 | 0 |
| 2025/03/10 | 127 | +1 | +0.79 | 76 | 954.46 | 19 | 25.05 | 239.65 | 25.11 | 239 | 25.04 | -0.65 | -342.11 | 0 | 0 |
| 2025/03/07 | 126 | -1.5 | -1.18 | 73 | 924.52 | 7 | 9.58 | 88.5 | 9.57 | 88.65 | 9.59 | +0.15 | +214.29 | 0 | 0 |
| 2025/03/06 | 127.5 | -2 | -1.54 | 310 | 3,977 | 67 | 21.64 | 861.2 | 21.65 | 862.5 | 21.69 | +1.3 | +194.03 | 0 | 0 |
| 2025/03/05 | 129.5 | +4 | +3.19 | 531 | 6,878.35 | 107 | 20.17 | 1,378.35 | 20.04 | 1,392 | 20.24 | +13.65 | +1,275.7 | 0 | 0 |
| 2025/03/04 | 125.5 | -0.5 | -0.4 | 87 | 1,088.81 | 20 | 22.97 | 249.7 | 22.93 | 250.25 | 22.98 | +0.55 | +275 | 0 | 0 |
| 2025/03/03 | 126 | -0.5 | -0.4 | 53 | 669.67 | 4 | 7.51 | 50.2 | 7.5 | 50.25 | 7.5 | +0.05 | +125 | 0 | 0 |
| 2025/02/27 | 126.5 | -1 | -0.78 | 78 | 995.35 | 5 | 6.37 | 63.4 | 6.37 | 63.55 | 6.38 | +0.15 | +300 | 0 | 0 |
| 2025/02/26 | 127.5 | +0.5 | +0.39 | 48 | 613.05 | 1 | 2.08 | 12.75 | 2.08 | 12.75 | 2.08 | +0 | +0 | 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。
