5529
30.25
TWD+0.15 (0.50%)
2025.07.09收盤
鉅陞－現股當沖
鉅陞最新現股當沖狀況
整理鉅陞最新(2025/07/08) 當沖狀況。整體成交張數為1張，佔整體市場成交張數的2.7%。當日現股當沖之總損益為+50元、每張平均損益則為+50元。
開盤價
30.3
收盤價
30.25
當日範圍
29.9 - 30.3
成交張數
17
開盤價(昨)
30
收盤價(昨)
30.1
昨日範圍
29.75 - 30.2
成交張數(昨)
37
成交金額
51.09萬
成交金額(昨)
111.52萬
52週範圍
23.4 - 39.7
發行股數
1億
市值
31億
現股當沖－歷史逐日資訊
開盤價
30.3
收盤價
30.25
成交張數
17
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(%) | ||||||
| 2025/07/09 | 30.25 | +0.15 | +0.5 | 17 | 51.09 | 1 | 5.88 | 3 | 5.87 | 3.02 | 5.92 | +0.03 | +250 | 0 | 0 |
| 2025/07/08 | 30.1 | -0.05 | -0.17 | 37 | 111.52 | 1 | 2.7 | 3.01 | 2.7 | 3.02 | 2.7 | +0.01 | +50 | 0 | 0 |
| 2025/07/07 | 30.15 | -0.25 | -0.82 | 10 | 30.18 | 1 | 10 | 3.02 | 10.01 | 3.02 | 9.99 | -0.01 | -50 | 0 | 0 |
| 2025/07/04 | 30.4 | +0 | +0 | 22 | 66.68 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/03 | 30.4 | +0.1 | +0.33 | 42 | 127.36 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/02 | 30.3 | +0.15 | +0.5 | 25 | 75.73 | 1 | 4 | 3.02 | 3.99 | 3.04 | 4.02 | +0.03 | +250 | 0 | 0 |
| 2025/07/01 | 30.15 | -0.35 | -1.15 | 12 | 36.4 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/30 | 30.5 | +0.05 | +0.16 | 24 | 72.8 | 5 | 20.83 | 15.13 | 20.79 | 15.23 | 20.92 | +0.1 | +190 | 0 | 0 |
| 2025/06/27 | 30.45 | +0.45 | +1.5 | 47 | 141.98 | 7 | 14.89 | 21.07 | 14.84 | 21.46 | 15.12 | +0.4 | +571.43 | 0 | 0 |
| 2025/06/26 | 30 | +0 | +0 | 23 | 69.14 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/25 | 30 | +0 | +0 | 95 | 283.01 | 7 | 7.37 | 20.7 | 7.32 | 20.97 | 7.41 | +0.27 | +378.57 | 0 | 0 |
| 2025/06/24 | 30 | -0.25 | -0.83 | 65 | 195.46 | 1 | 1.54 | 3.03 | 1.55 | 3 | 1.53 | -0.03 | -300 | 0 | 0 |
| 2025/06/23 | 30.25 | -0.15 | -0.49 | 48 | 145.69 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/20 | 30.4 | -0.55 | -1.78 | 32 | 97.68 | 5 | 15.62 | 15.26 | 15.62 | 15.34 | 15.7 | +0.07 | +150 | 0 | 0 |
| 2025/06/19 | 30.95 | -0.05 | -0.16 | 36 | 111.42 | 1 | 2.78 | 3.1 | 2.79 | 3.1 | 2.78 | -0.01 | -100 | 0 | 0 |
| 2025/06/18 | 31 | -0.05 | -0.16 | 28 | 86.78 | 1 | 3.57 | 3.1 | 3.58 | 3.1 | 3.57 | -0.01 | -50 | 0 | 0 |
| 2025/06/17 | 31.05 | -0.1 | -0.32 | 59 | 183.06 | 2 | 3.39 | 6.21 | 3.4 | 6.22 | 3.4 | +0.01 | +50 | 0 | 0 |
| 2025/06/16 | 31.15 | +0.4 | +1.3 | 77 | 239.4 | 3 | 3.9 | 9.32 | 3.89 | 9.3 | 3.89 | -0.01 | -50 | 0 | 0 |
| 2025/06/13 | 30.75 | -0.1 | -0.32 | 56 | 171.94 | 1 | 1.79 | 3.06 | 1.78 | 3.08 | 1.79 | +0.01 | +150 | 0 | 0 |
| 2025/06/12 | 30.85 | +0.2 | +0.65 | 89 | 274.97 | 6 | 6.74 | 18.43 | 6.7 | 18.6 | 6.76 | +0.17 | +291.67 | 0 | 0 |
| 2025/06/11 | 30.65 | -0.1 | -0.33 | 13 | 39.71 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/10 | 30.75 | +0 | +0 | 30 | 91.77 | 1 | 3.33 | 3.08 | 3.35 | 3.07 | 3.35 | -0.01 | -50 | 0 | 0 |
| 2025/06/09 | 30.75 | +0.05 | +0.16 | 25 | 76.69 | 2 | 8 | 6.14 | 8.01 | 6.14 | 8.01 | -0.01 | -25 | 0 | 0 |
| 2025/06/06 | 30.7 | -0.1 | -0.32 | 30 | 91.14 | 2 | 6.67 | 6.04 | 6.62 | 6.13 | 6.73 | +0.1 | +475 | 0 | 0 |
| 2025/06/05 | 30.8 | -0.1 | -0.32 | 28 | 85.95 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/04 | 30.9 | +0.05 | +0.16 | 30 | 92.45 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/03 | 30.85 | +0.15 | +0.49 | 56 | 170.87 | 2 | 3.57 | 6.08 | 3.56 | 6.12 | 3.58 | +0.04 | +200 | 0 | 0 |
| 2025/06/02 | 30.7 | -0.15 | -0.49 | 23 | 71.26 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/29 | 30.85 | -0.1 | -0.32 | 9 | 27.76 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/28 | 30.95 | +0.2 | +0.65 | 16 | 49.49 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/27 | 30.75 | -0.55 | -1.76 | 94 | 293.46 | 11 | 11.7 | 34.05 | 11.6 | 34.48 | 11.75 | +0.43 | +390.91 | 0 | 0 |
| 2025/05/26 | 31.3 | +0.1 | +0.32 | 55 | 171.91 | 1 | 1.82 | 3.1 | 1.81 | 3.13 | 1.82 | +0.03 | +250 | 0 | 0 |
| 2025/05/23 | 31.2 | +0.35 | +1.13 | 45 | 139.68 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/22 | 30.85 | +0.05 | +0.16 | 97 | 300.82 | 3 | 3.09 | 9.35 | 3.11 | 9.29 | 3.09 | -0.06 | -183.33 | 0 | 0 |
| 2025/05/21 | 30.8 | -0.15 | -0.48 | 46 | 142.18 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/20 | 30.95 | +0.05 | +0.16 | 16 | 49.4 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/19 | 30.9 | +0 | +0 | 13 | 40.16 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/16 | 30.9 | -0.1 | -0.32 | 31 | 95.78 | 1 | 3.23 | 3.06 | 3.19 | 3.1 | 3.24 | +0.04 | +450 | 0 | 0 |
| 2025/05/15 | 31 | -0.2 | -0.64 | 45 | 139.75 | 4 | 8.89 | 12.46 | 8.92 | 12.4 | 8.87 | -0.06 | -150 | 0 | 0 |
| 2025/05/14 | 31.2 | +0.2 | +0.65 | 44 | 136.63 | 5 | 11.36 | 15.57 | 11.4 | 15.52 | 11.36 | -0.06 | -110 | 0 | 0 |
| 2025/05/13 | 31 | +0 | +0 | 65 | 200.73 | 4 | 6.15 | 12.35 | 6.15 | 12.4 | 6.18 | +0.06 | +137.5 | 0 | 0 |
| 2025/05/12 | 31 | -0.75 | -2.36 | 39 | 121.67 | 1 | 2.56 | 3.1 | 2.55 | 3.21 | 2.64 | +0.12 | +1,150 | 0 | 0 |
| 2025/05/09 | 31.75 | +1.1 | +3.59 | 42 | 132.72 | 3 | 7.14 | 9.47 | 7.14 | 9.6 | 7.23 | +0.13 | +433.33 | 0 | 0 |
| 2025/05/08 | 30.65 | +0.05 | +0.16 | 30 | 92.56 | 2 | 6.67 | 6.11 | 6.6 | 6.2 | 6.7 | +0.09 | +450 | 0 | 0 |
| 2025/05/07 | 30.6 | -0.85 | -2.7 | 75 | 231.22 | 3 | 4 | 9.34 | 4.04 | 9.22 | 3.99 | -0.11 | -366.67 | 0 | 0 |
| 2025/05/06 | 31.45 | -0.6 | -1.87 | 84 | 265.87 | 10 | 11.9 | 31.64 | 11.9 | 32.04 | 12.05 | +0.41 | +405 | 0 | 0 |
| 2025/05/05 | 32.05 | -0.65 | -1.99 | 269 | 873.83 | 97 | 36.06 | 315.32 | 36.09 | 315.05 | 36.05 | -0.27 | -27.84 | 0 | 0 |
| 2025/05/02 | 32.7 | -0.2 | -0.61 | 250 | 819.5 | 47 | 18.8 | 154.16 | 18.81 | 154.05 | 18.8 | -0.12 | -24.47 | 0 | 0 |
| 2025/04/30 | 32.9 | +0 | +0 | 147 | 477.95 | 36 | 24.49 | 116.93 | 24.46 | 117.04 | 24.49 | +0.11 | +30.56 | 0 | 0 |
| 2025/04/29 | 32.9 | +0.65 | +2.02 | 477 | 1,586.39 | 83 | 17.4 | 275.5 | 17.37 | 276.63 | 17.44 | +1.14 | +136.75 | 0 | 0 |
| 2025/04/28 | 32.25 | +1.8 | +5.91 | 299 | 949.72 | 27 | 9.03 | 84.97 | 8.95 | 85.38 | 8.99 | +0.41 | +153.7 | 1 | 0.33 |
| 2025/04/25 | 30.45 | -1.95 | -6.02 | 182 | 567.57 | 39 | 21.43 | 121.61 | 21.43 | 121.94 | 21.48 | +0.34 | +85.9 | 0 | 0 |
| 2025/04/24 | 32.4 | +2.9 | +9.83 | 90 | 270.82 | 64 | 71.11 | 200.65 | 74.09 | 187.59 | 69.27 | -13.05 | -2,039.06 | 0 | 0 |
| 2025/04/23 | 29.5 | +1.05 | +3.69 | 36 | 106.07 | 5 | 13.89 | 14.7 | 13.86 | 14.65 | 13.82 | -0.04 | -90 | 0 | 0 |
| 2025/04/22 | 28.45 | -0.85 | -2.9 | 49 | 139.91 | 13 | 26.53 | 36.92 | 26.39 | 37.38 | 26.72 | +0.46 | +350 | 0 | 0 |
| 2025/04/21 | 29.3 | -1.45 | -4.72 | 82 | 243.76 | 13 | 15.85 | 38.63 | 15.85 | 38.31 | 15.72 | -0.33 | -250 | 0 | 0 |
| 2025/04/18 | 30.75 | +0.35 | +1.15 | 139 | 426.72 | 6 | 4.32 | 18.25 | 4.28 | 18.45 | 4.32 | +0.2 | +325 | 0 | 0 |
| 2025/04/17 | 30.4 | -0.6 | -1.94 | 81 | 246.09 | 7 | 8.64 | 21.26 | 8.64 | 21.28 | 8.65 | +0.02 | +28.57 | 0 | 0 |
| 2025/04/16 | 31 | +0.2 | +0.65 | 76 | 233.37 | 5 | 6.58 | 15.1 | 6.47 | 15.46 | 6.62 | +0.36 | +720 | 0 | 0 |
| 2025/04/15 | 30.8 | +1.3 | +4.41 | 57 | 174.97 | 9 | 15.79 | 27.34 | 15.63 | 27.76 | 15.87 | +0.41 | +461.11 | 0 | 0 |
| 2025/04/14 | 29.5 | +0.4 | +1.37 | 45 | 130.88 | 1 | 2.22 | 2.9 | 2.22 | 2.95 | 2.25 | +0.05 | +500 | 0 | 0 |
| 2025/04/11 | 29.1 | +0.65 | +2.28 | 3 | 8.63 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/10 | 28.45 | +2.55 | +9.85 | 167 | 473.37 | 2 | 1.2 | 5.33 | 1.12 | 5.68 | 1.2 | +0.35 | +1,775 | 0 | 0 |
| 2025/04/09 | 25.9 | -1.8 | -6.5 | 105 | 275.6 | 3 | 2.86 | 7.88 | 2.86 | 7.83 | 2.84 | -0.05 | -166.67 | 0 | 0 |
| 2025/04/08 | 27.7 | +0.9 | +3.36 | 179 | 481.88 | 24 | 13.41 | 64 | 13.28 | 64.47 | 13.38 | +0.47 | +195.83 | 0 | 0 |
| 2025/04/07 | 26.8 | -2.95 | -9.92 | 319 | 855.15 | 12 | 3.77 | 32.26 | 3.77 | 32.17 | 3.76 | -0.09 | -75 | 0 | 0 |
| 2025/04/02 | 29.75 | +0.35 | +1.19 | 20 | 60.06 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/01 | 29.4 | +0.2 | +0.68 | 12 | 36.05 | 3 | 24.41 | 8.76 | 24.3 | 8.8 | 24.42 | +0.04 | +150 | 0 | 0 |
| 2025/03/31 | 29.2 | -0.95 | -3.15 | 174 | 515.75 | 10 | 5.73 | 29.73 | 5.77 | 29.38 | 5.7 | -0.35 | -355 | 0 | 0 |
| 2025/03/28 | 30.15 | -0.4 | -1.31 | 93 | 280.81 | 4 | 4.31 | 12.07 | 4.3 | 12.09 | 4.31 | +0.02 | +50 | 0 | 0 |
| 2025/03/27 | 30.55 | +0 | +0 | 22 | 66.49 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/26 | 30.55 | -0.1 | -0.33 | 112 | 342.27 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/25 | 30.65 | +0.15 | +0.49 | 63 | 191.45 | 1 | 1.6 | 3.06 | 1.6 | 3.06 | 1.6 | +0 | +0 | 0 | 0 |
| 2025/03/24 | 30.5 | -0.05 | -0.16 | 84 | 256.9 | 1 | 1.19 | 3.06 | 1.19 | 3.05 | 1.19 | -0.01 | -150 | 0 | 0 |
| 2025/03/21 | 30.55 | -0.2 | -0.65 | 105 | 322.67 | 3 | 2.85 | 9.17 | 2.84 | 9.21 | 2.85 | +0.04 | +133.33 | 0 | 0 |
| 2025/03/20 | 30.75 | +0.05 | +0.16 | 119 | 364.07 | 2 | 1.69 | 6.14 | 1.69 | 6.16 | 1.69 | +0.02 | +100 | 0 | 0 |
| 2025/03/19 | 30.7 | -0.25 | -0.81 | 82 | 254.27 | 1 | 1.21 | 3.1 | 1.22 | 3.07 | 1.21 | -0.04 | -350 | 0 | 0 |
| 2025/03/18 | 30.95 | +0.15 | +0.49 | 20 | 61.65 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/17 | 30.8 | -0.1 | -0.32 | 43 | 132.77 | 1 | 2.32 | 3.08 | 2.32 | 3.08 | 2.32 | +0.01 | +50 | 0 | 0 |
| 2025/03/14 | 30.9 | +0.15 | +0.49 | 78 | 241.25 | 9 | 11.54 | 27.76 | 11.51 | 27.89 | 11.56 | +0.13 | +144.44 | 0 | 0 |
| 2025/03/13 | 30.75 | -0.1 | -0.32 | 46 | 140.9 | 2 | 4.39 | 6.21 | 4.41 | 6.21 | 4.41 | +0 | +0 | 0 | 0 |
| 2025/03/12 | 30.85 | +0 | +0 | 32 | 99.49 | 1 | 3.11 | 3.09 | 3.11 | 3.1 | 3.11 | +0.01 | +50 | 0 | 0 |
| 2025/03/11 | 30.85 | -0.05 | -0.16 | 106 | 325.6 | 18 | 17.02 | 55.54 | 17.06 | 55.59 | 17.07 | +0.05 | +27.78 | 0 | 0 |
| 2025/03/10 | 30.9 | +0 | +0 | 45 | 139.59 | 4 | 8.86 | 12.36 | 8.85 | 12.44 | 8.91 | +0.09 | +212.5 | 0 | 0 |
| 2025/03/07 | 30.9 | -0.1 | -0.32 | 38 | 116.56 | 1 | 2.67 | 3.11 | 2.67 | 3.12 | 2.67 | +0.01 | +50 | 0 | 0 |
| 2025/03/06 | 31 | +0.4 | +1.31 | 39 | 121.08 | 1 | 2.56 | 3.1 | 2.56 | 3.1 | 2.56 | -0.01 | -50 | 0 | 0 |
| 2025/03/05 | 30.6 | -0.25 | -0.81 | 87 | 265.43 | 6 | 6.93 | 18.43 | 6.94 | 18.4 | 6.93 | -0.03 | -41.67 | 0 | 0 |
| 2025/03/04 | 30.85 | -0.3 | -0.96 | 105 | 320.38 | 14 | 13.4 | 42.78 | 13.35 | 43.06 | 13.44 | +0.28 | +200 | 0 | 0 |
| 2025/03/03 | 31.15 | -0.85 | -2.66 | 364 | 1,122.65 | 90 | 24.74 | 276.67 | 24.64 | 278.94 | 24.85 | +2.27 | +252.22 | 0 | 0 |
| 2025/02/27 | 32 | -0.75 | -2.29 | 447 | 1,454.22 | 78 | 17.46 | 254.34 | 17.49 | 255 | 17.54 | +0.67 | +85.26 | 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。
