5529
28.45
TWD+2.55 (9.85%)
2025.04.10收盤
鉅陞－現股當沖
鉅陞最新現股當沖狀況
整理鉅陞最新(2025/04/10) 當沖狀況。整體成交張數為2張，佔整體市場成交張數的1.18%。當日現股當沖之總損益為+3,550元、每張平均損益則為+1,775元。
開盤價
26.6
收盤價
28.45
當日範圍
26.6 - 28.45
成交張數
170
開盤價(昨)
27.65
收盤價(昨)
25.9
昨日範圍
25.9 - 27.65
成交張數(昨)
106
成交金額
481.64萬
成交金額(昨)
278.22萬
52週範圍
23.4 - 39.7
發行股數
1億
市值
29億
現股當沖－歷史逐日資訊
開盤價
26.6
收盤價
28.45
成交張數
170
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 | 28.45 | +2.55 | +9.85 | 170 | 480.72 | 2 | 1.18 | 5.33 | 1.11 | 5.68 | 1.18 | +0.35 | +1,775 | 0 | 0 |
| 2025/04/09 | 25.9 | -1.8 | -6.5 | 106 | 278.2 | 3 | 2.83 | 7.88 | 2.83 | 7.83 | 2.81 | -0.05 | -166.67 | 0 | 0 |
| 2025/04/08 | 27.7 | +0.9 | +3.36 | 182 | 489.65 | 24 | 13.2 | 64 | 13.07 | 64.47 | 13.17 | +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 |
| 2025/02/26 | 32.75 | -1.5 | -4.38 | 232 | 765.94 | 47 | 20.28 | 155.82 | 20.34 | 156.29 | 20.4 | +0.47 | +98.94 | 0 | 0 |
| 2025/02/25 | 34.25 | +2.45 | +7.7 | 631 | 2,092.81 | 109 | 17.28 | 358.61 | 17.14 | 362.3 | 17.31 | +3.69 | +338.07 | 0 | 0 |
| 2025/02/24 | 31.8 | +1.75 | +5.82 | 515 | 1,635.4 | 101 | 19.63 | 319.23 | 19.52 | 322.27 | 19.71 | +3.05 | +301.98 | 0 | 0 |
| 2025/02/21 | 30.05 | +0.3 | +1.01 | 613 | 1,841.34 | 1 | 0.16 | 3 | 0.16 | 2.99 | 0.16 | -0.01 | -150 | 0 | 0 |
| 2025/02/20 | 29.75 | +0 | +0 | 57 | 169 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/19 | 29.75 | -0.45 | -1.49 | 123 | 367.32 | 8 | 6.53 | 24 | 6.53 | 23.95 | 6.52 | -0.04 | -56.25 | 0 | 0 |
| 2025/02/18 | 30.2 | -0.25 | -0.82 | 86 | 258.8 | 8 | 9.36 | 24.31 | 9.39 | 24.23 | 9.36 | -0.09 | -106.25 | 0 | 0 |
| 2025/02/17 | 30.45 | -0.55 | -1.77 | 93 | 285.2 | 13 | 14 | 39.67 | 13.91 | 40.33 | 14.14 | +0.65 | +500 | 0 | 0 |
| 2025/02/14 | 31 | +0 | +0 | 119 | 369.07 | 5 | 4.21 | 15.61 | 4.23 | 15.72 | 4.26 | +0.11 | +220 | 0 | 0 |
| 2025/02/13 | 31 | +1.75 | +5.98 | 268 | 820.85 | 29 | 10.83 | 87.9 | 10.71 | 88.41 | 10.77 | +0.51 | +175.86 | 0 | 0 |
| 2025/02/12 | 29.25 | +0.3 | +1.04 | 107 | 310.32 | 28 | 26.27 | 81.38 | 26.22 | 81.62 | 26.3 | +0.24 | +87.5 | 0 | 0 |
| 2025/02/11 | 28.95 | +0.15 | +0.52 | 67 | 194.54 | 5 | 7.42 | 14.43 | 7.42 | 14.37 | 7.39 | -0.06 | -120 | 0 | 0 |
| 2025/02/10 | 28.8 | -0.1 | -0.35 | 59 | 171.43 | 12 | 20.2 | 34.65 | 20.21 | 34.59 | 20.18 | -0.06 | -45.83 | 0 | 0 |
| 2025/02/07 | 28.9 | +0.05 | +0.17 | 28 | 80.71 | 3 | 10.71 | 8.62 | 10.69 | 8.62 | 10.69 | +0 | +0 | 0 | 0 |
| 2025/02/06 | 28.85 | +0.1 | +0.35 | 46 | 132.52 | 7 | 15.2 | 20.14 | 15.19 | 20.16 | 15.21 | +0.03 | +35.71 | 0 | 0 |
| 2025/02/05 | 28.75 | -0.05 | -0.17 | 38 | 109.08 | 4 | 10.54 | 11.52 | 10.56 | 11.49 | 10.54 | -0.02 | -50 | 0 | 0 |
| 2025/02/04 | 28.8 | -0.15 | -0.52 | 65 | 188.3 | 3 | 4.59 | 8.62 | 4.58 | 8.65 | 4.6 | +0.04 | +116.67 | 0 | 0 |
| 2025/02/03 | 28.95 | +0.2 | +0.7 | 51 | 147.95 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/01/22 | 28.75 | +0.25 | +0.88 | 47 | 135.42 | 10 | 21.12 | 28.63 | 21.14 | 28.63 | 21.14 | +0 | +0 | 0 | 0 |
| 2025/01/21 | 28.5 | -0.1 | -0.35 | 56 | 158.31 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/01/20 | 28.6 | -0.1 | -0.35 | 69 | 196.8 | 2 | 2.91 | 5.71 | 2.9 | 5.75 | 2.92 | +0.03 | +150 | 0 | 0 |
| 2025/01/17 | 28.7 | -0.15 | -0.52 | 23 | 65.94 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/01/16 | 28.85 | +0.05 | +0.17 | 32 | 93.32 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/01/15 | 28.8 | +0.25 | +0.88 | 64 | 182.82 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/01/14 | 28.55 | -0.15 | -0.52 | 67 | 190.46 | 2 | 3 | 5.72 | 3.01 | 5.74 | 3.01 | +0.01 | +50 | 0 | 0 |
| 2025/01/13 | 28.7 | -0.25 | -0.86 | 234 | 670.8 | 14 | 5.99 | 40.23 | 6 | 40.32 | 6.01 | +0.1 | +67.86 | 0 | 0 |
| 2025/01/10 | 28.95 | +0.05 | +0.17 | 31 | 90 | 3 | 9.66 | 8.71 | 9.68 | 8.69 | 9.65 | -0.03 | -83.33 | 0 | 0 |
| 2025/01/09 | 28.9 | -0.2 | -0.69 | 126 | 364.07 | 13 | 10.36 | 37.84 | 10.39 | 37.67 | 10.35 | -0.17 | -126.92 | 0 | 0 |
| 2025/01/08 | 29.1 | +0 | +0 | 53 | 154.72 | 10 | 18.86 | 29.11 | 18.82 | 29.44 | 19.03 | +0.33 | +325 | 0 | 0 |
| 2025/01/07 | 29.1 | +0 | +0 | 48 | 140.4 | 1 | 2.07 | 2.9 | 2.07 | 2.9 | 2.07 | +0 | +0 | 0 | 0 |
| 2025/01/06 | 29.1 | -0.2 | -0.68 | 68 | 200.22 | 5 | 7.3 | 14.61 | 7.29 | 14.6 | 7.29 | -0.01 | -20 | 0 | 0 |
| 2025/01/03 | 29.3 | +0 | +0 | 40 | 117.26 | 3 | 7.49 | 8.78 | 7.48 | 8.82 | 7.52 | +0.04 | +150 | 0 | 0 |
| 2025/01/02 | 29.3 | +0.35 | +1.21 | 46 | 134.9 | 8 | 17.39 | 23.45 | 17.38 | 23.68 | 17.55 | +0.23 | +287.5 | 0 | 0 |
| 2024/12/31 | 28.95 | -0.05 | -0.17 | 39 | 112.42 | 1 | 2.58 | 2.9 | 2.58 | 2.9 | 2.58 | -0.01 | -50 | 0 | 0 |
| 2024/12/30 | 29 | +0.05 | +0.17 | 54 | 155.69 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/12/27 | 28.95 | +0 | +0 | 48 | 140.16 | 1 | 2.07 | 2.9 | 2.07 | 2.9 | 2.07 | +0 | +0 | 0 | 0 |
| 2024/12/26 | 28.95 | +0.05 | +0.17 | 39 | 112.56 | 1 | 2.56 | 2.9 | 2.58 | 2.9 | 2.57 | -0.01 | -50 | 0 | 0 |
| 2024/12/25 | 28.9 | -0.05 | -0.17 | 24 | 68.49 | 2 | 8.45 | 5.79 | 8.45 | 5.79 | 8.45 | +0 | +0 | 0 | 0 |
| 2024/12/24 | 28.95 | +0 | +0 | 60 | 175.59 | 12 | 19.87 | 34.95 | 19.91 | 34.83 | 19.83 | -0.13 | -108.33 | 0 | 0 |
| 2024/12/23 | 28.95 | +0 | +0 | 101 | 290.99 | 4 | 3.98 | 11.6 | 3.99 | 11.57 | 3.98 | -0.03 | -75 | 0 | 0 |
| 2024/12/20 | 28.95 | -0.05 | -0.17 | 67 | 194.15 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/12/19 | 29 | +0.05 | +0.17 | 15 | 42.51 | 1 | 6.82 | 2.9 | 6.82 | 2.9 | 6.81 | -0.01 | -50 | 0 | 0 |
| 2024/12/18 | 28.95 | +0.05 | +0.17 | 27 | 78.58 | 3 | 11.01 | 8.59 | 10.92 | 8.69 | 11.05 | +0.1 | +333.33 | 0 | 0 |
| 2024/12/17 | 28.9 | -0.2 | -0.69 | 198 | 565.48 | 5 | 2.53 | 14.28 | 2.53 | 14.45 | 2.56 | +0.17 | +340 | 0 | 0 |
| 2024/12/16 | 29.1 | -0.1 | -0.34 | 35 | 101.75 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/12/13 | 29.2 | +0.1 | +0.34 | 140 | 406.43 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/12/12 | 29.1 | +0 | +0 | 138 | 400.73 | 1 | 0.73 | 2.92 | 0.73 | 2.91 | 0.73 | -0.01 | -50 | 0 | 0 |
| 2024/12/11 | 29.1 | -0.15 | -0.51 | 105 | 305.51 | 4 | 3.81 | 11.63 | 3.81 | 11.66 | 3.82 | +0.03 | +75 | 0 | 0 |
| 2024/12/10 | 29.25 | -0.1 | -0.34 | 43 | 125.75 | 1 | 2.33 | 2.93 | 2.33 | 2.92 | 2.32 | -0.01 | -100 | 0 | 0 |
| 2024/12/09 | 29.35 | +0 | +0 | 71 | 209.03 | 4 | 5.6 | 11.75 | 5.62 | 11.72 | 5.61 | -0.03 | -75 | 0 | 0 |
| 2024/12/06 | 29.35 | +0.05 | +0.17 | 63 | 184.36 | 2 | 3.2 | 5.88 | 3.19 | 5.88 | 3.19 | +0 | +0 | 0 | 0 |
| 2024/12/05 | 29.3 | -0.15 | -0.51 | 166 | 487.14 | 15 | 9.02 | 44.18 | 9.07 | 43.73 | 8.98 | -0.45 | -300 | 0 | 0 |
| 2024/12/04 | 29.45 | -0.5 | -1.67 | 195 | 579.95 | 11 | 5.63 | 32.55 | 5.61 | 32.72 | 5.64 | +0.17 | +150 | 0 | 0 |
| 2024/12/03 | 29.95 | +0.35 | +1.18 | 87 | 260.23 | 5 | 5.73 | 14.84 | 5.7 | 14.94 | 5.74 | +0.1 | +200 | 0 | 0 |
| 2024/12/02 | 29.6 | +0.2 | +0.68 | 86 | 255.19 | 3 | 3.5 | 8.89 | 3.49 | 8.95 | 3.51 | +0.05 | +166.67 | 0 | 0 |
| 2024/11/29 | 29.4 | +0.05 | +0.17 | 47 | 139.15 | 5 | 10.55 | 14.56 | 10.47 | 14.71 | 10.57 | +0.14 | +290 | 0 | 0 |
| 2024/11/28 | 29.35 | +0.45 | +1.56 | 189 | 547.11 | 33 | 17.5 | 95.31 | 17.42 | 95.86 | 17.52 | +0.56 | +169.7 | 0 | 0 |
| 2024/11/27 | 28.9 | +0.2 | +0.7 | 193 | 564.01 | 20 | 10.34 | 58.49 | 10.37 | 58.52 | 10.37 | +0.02 | +10 | 0 | 0 |
| 2024/11/26 | 28.7 | +1 | +3.61 | 234 | 660.74 | 36 | 15.38 | 101.26 | 15.33 | 102.25 | 15.47 | +0.98 | +273.61 | 0 | 0 |
| 2024/11/25 | 27.7 | +0.35 | +1.28 | 107 | 294.44 | 15 | 14.02 | 41 | 13.92 | 41.59 | 14.12 | +0.59 | +393.33 | 0 | 0 |
| 2024/11/22 | 27.35 | +0.15 | +0.55 | 74 | 201.18 | 13 | 17.57 | 35.39 | 17.59 | 35.42 | 17.61 | +0.03 | +23.08 | 0 | 0 |
| 2024/11/21 | 27.2 | +0.5 | +1.87 | 107 | 288.31 | 19 | 17.76 | 51.05 | 17.71 | 51.06 | 17.71 | +0.02 | +10.53 | 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。
