6155
33.35
TWD-0.45 (-1.33%)
2025.11.26收盤
鈞寶－現股當沖
鈞寶最新現股當沖狀況
整理鈞寶最新(2025/11/18) 當沖狀況。整體成交張數為17,792張，佔整體市場成交張數的76.77%。當日現股當沖之總損益為-63.55萬元、每張平均損益則為-36元。
開盤價
34.25
收盤價
33.35
當日範圍
33 - 34.25
成交張數
664
開盤價(昨)
36.6
收盤價(昨)
33.8
昨日範圍
33.1 - 36.6
成交張數(昨)
1,216
成交金額
2217.98萬
成交金額(昨)
4204.36萬
52週範圍
17.8 - 37.4
發行股數
8802萬
市值
29億
現股當沖－歷史逐日資訊
開盤價
34.25
收盤價
33.35
成交張數
664
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(%) | ||||||
| 2025/11/18 | 36.9 | +1 | +2.79 | 23,176 | 88,776.95 | 17,792 | 76.77 | 68,185.63 | 76.81 | 68,122.09 | 76.73 | -63.55 | -35.72 | 136 | 0.59 |
| 2025/11/17 | 35.9 | -1.5 | -4.01 | 22,400 | 85,449.17 | 14,385 | 64.22 | 54,827.82 | 64.16 | 54,566.16 | 63.86 | -261.65 | -181.89 | 21 | 0.09 |
| 2025/11/14 | 37.4 | +3.4 | +10 | 12,969 | 47,693.89 | 6,253 | 48.21 | 22,832.4 | 47.87 | 23,045.05 | 48.32 | +212.65 | +340.08 | 35 | 0.27 |
| 2025/11/13 | 34 | +3.05 | +9.85 | 9,330 | 30,913.72 | 4,183 | 44.84 | 13,704.68 | 44.33 | 13,909.25 | 44.99 | +204.56 | +489.04 | 28 | 0.3 |
| 2025/11/12 | 30.95 | +2.8 | +9.95 | 5,659 | 17,149.89 | 2,380 | 42.06 | 7,134.33 | 41.6 | 7,226.91 | 42.14 | +92.58 | +388.99 | 5 | 0.09 |
| 2025/11/11 | 28.15 | +2.55 | +9.96 | 1,543 | 4,237.16 | 514 | 33.32 | 1,387.26 | 32.74 | 1,414.38 | 33.38 | +27.11 | +527.53 | 1 | 0.06 |
| 2025/11/10 | 25.6 | +0.15 | +0.59 | 616 | 1,564.36 | 239 | 38.77 | 603.95 | 38.61 | 610.76 | 39.04 | +6.81 | +284.94 | 2 | 0.32 |
| 2025/11/07 | 25.45 | -0.8 | -3.05 | 399 | 1,015.33 | 171 | 42.89 | 435.49 | 42.89 | 436.12 | 42.95 | +0.63 | +36.84 | 1 | 0.25 |
| 2025/11/06 | 26.25 | +0.95 | +3.75 | 954 | 2,492.73 | 371 | 38.87 | 965.02 | 38.71 | 971 | 38.95 | +5.98 | +161.19 | 2 | 0.21 |
| 2025/11/05 | 25.3 | -1.15 | -4.35 | 880 | 2,254.1 | 285 | 32.4 | 731.06 | 32.43 | 732.4 | 32.49 | +1.34 | +47.02 | 0 | 0 |
| 2025/11/04 | 26.45 | -1.35 | -4.86 | 1,043 | 2,796.71 | 189 | 18.12 | 506.57 | 18.11 | 509.14 | 18.2 | +2.56 | +135.71 | 0 | 0 |
| 2025/11/03 | 27.8 | +0.3 | +1.09 | 721 | 2,001.95 | 283 | 39.26 | 785.77 | 39.25 | 787.16 | 39.32 | +1.39 | +49.12 | 4 | 0.55 |
| 2025/10/31 | 27.5 | -0.9 | -3.17 | 1,044 | 2,888.53 | 336 | 32.2 | 930.57 | 32.22 | 933.71 | 32.32 | +3.15 | +93.6 | 0 | 0 |
| 2025/10/30 | 28.4 | -0.6 | -2.07 | 1,378 | 3,971.37 | 521 | 37.81 | 1,500.05 | 37.77 | 1,507.9 | 37.97 | +7.86 | +150.77 | 1 | 0.07 |
| 2025/10/29 | 29 | -1.65 | -5.38 | 2,442 | 7,190.13 | 888 | 36.36 | 2,624.35 | 36.5 | 2,618.61 | 36.42 | -5.74 | -64.64 | 1 | 0.04 |
| 2025/10/28 | 30.65 | -1.15 | -3.62 | 3,570 | 10,941.03 | 1,205 | 33.75 | 3,692.57 | 33.75 | 3,697.09 | 33.79 | +4.51 | +37.47 | 1 | 0.03 |
| 2025/10/27 | 31.8 | +2.15 | +7.25 | 5,728 | 17,539.3 | 2,547 | 44.46 | 7,740.24 | 44.13 | 7,809.61 | 44.53 | +69.36 | +272.34 | 11 | 0.19 |
| 2025/10/23 | 29.65 | -0.7 | -2.31 | 7,729 | 23,607.24 | 4,995 | 64.63 | 15,283.85 | 64.74 | 15,240.83 | 64.56 | -43.02 | -86.14 | 9 | 0.12 |
| 2025/10/22 | 30.35 | +0.85 | +2.88 | 12,508 | 37,901.05 | 7,402 | 59.18 | 22,411.79 | 59.13 | 22,425.18 | 59.17 | +13.38 | +18.08 | 29 | 0.23 |
| 2025/10/21 | 29.5 | +2.65 | +9.87 | 1,027 | 3,029.48 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/10/20 | 26.85 | +2.4 | +9.82 | 805 | 2,162.29 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/10/17 | 24.45 | +1 | +4.26 | 881 | 2,172.6 | 420 | 47.66 | 1,033.46 | 47.57 | 1,037.42 | 47.75 | +3.96 | +94.17 | 1 | 0.11 |
| 2025/10/16 | 23.45 | +0.3 | +1.3 | 157 | 370.32 | 35 | 22.25 | 82.42 | 22.26 | 82.53 | 22.29 | +0.1 | +28.57 | 0 | 0 |
| 2025/10/15 | 23.15 | -0.05 | -0.22 | 189 | 438.76 | 58 | 30.7 | 134.75 | 30.71 | 135 | 30.77 | +0.24 | +42.24 | 0 | 0 |
| 2025/10/14 | 23.2 | -0.8 | -3.33 | 272 | 639.2 | 41 | 15.1 | 96.69 | 15.13 | 97.11 | 15.19 | +0.43 | +104.88 | 0 | 0 |
| 2025/10/13 | 24 | -0.55 | -2.24 | 116 | 276.21 | 45 | 38.74 | 106.48 | 38.55 | 107.26 | 38.83 | +0.78 | +172.22 | 0 | 0 |
| 2025/10/09 | 24.55 | -0.05 | -0.2 | 193 | 474.64 | 36 | 18.7 | 88.66 | 18.68 | 88.84 | 18.72 | +0.18 | +51.39 | 0 | 0 |
| 2025/10/08 | 24.6 | +0.05 | +0.2 | 176 | 435.66 | 56 | 31.78 | 138.35 | 31.76 | 138.31 | 31.75 | -0.05 | -8.93 | 0 | 0 |
| 2025/10/07 | 24.55 | +0.65 | +2.72 | 229 | 559.18 | 57 | 24.94 | 139.22 | 24.9 | 139.65 | 24.97 | +0.42 | +74.56 | 1 | 0.44 |
| 2025/10/03 | 23.9 | -0.15 | -0.62 | 305 | 747.16 | 156 | 51.13 | 383.21 | 51.29 | 382.23 | 51.16 | -0.98 | -63.14 | 0 | 0 |
| 2025/10/02 | 24.05 | -0.65 | -2.63 | 232 | 562.86 | 12 | 5.17 | 29.3 | 5.21 | 28.99 | 5.15 | -0.32 | -262.5 | 0 | 0 |
| 2025/10/01 | 24.7 | -0.25 | -1 | 338 | 838.81 | 128 | 37.85 | 318.2 | 37.94 | 318.55 | 37.98 | +0.34 | +26.95 | 0 | 0 |
| 2025/09/30 | 24.95 | +0.4 | +1.63 | 477 | 1,172.55 | 209 | 43.81 | 515.04 | 43.92 | 515.21 | 43.94 | +0.17 | +8.13 | 0 | 0 |
| 2025/09/26 | 24.55 | -0.25 | -1.01 | 1,280 | 3,243.13 | 773 | 60.39 | 1,959.75 | 60.43 | 1,957.13 | 60.35 | -2.62 | -33.89 | 1 | 0.08 |
| 2025/09/25 | 24.8 | -1.1 | -4.25 | 1,207 | 3,088.86 | 533 | 44.14 | 1,364.81 | 44.18 | 1,363.02 | 44.13 | -1.79 | -33.68 | 15 | 1.24 |
| 2025/09/24 | 25.9 | +1.2 | +4.86 | 1,535 | 3,934.35 | 812 | 52.88 | 2,077.01 | 52.79 | 2,084.04 | 52.97 | +7.03 | +86.58 | 0 | 0 |
| 2025/09/23 | 24.7 | -1 | -3.89 | 851 | 2,100.88 | 228 | 26.79 | 564.84 | 26.89 | 569.57 | 27.11 | +4.73 | +207.46 | 0 | 0 |
| 2025/09/22 | 25.7 | +1.2 | +4.9 | 2,600 | 6,651.68 | 1,171 | 45.04 | 2,998.09 | 45.07 | 2,997.67 | 45.07 | -0.41 | -3.54 | 8 | 0.31 |
| 2025/09/19 | 24.5 | +1.75 | +7.69 | 2,365 | 5,663.84 | 1,046 | 44.22 | 2,485.86 | 43.89 | 2,517.49 | 44.45 | +31.63 | +302.39 | 0 | 0 |
| 2025/09/18 | 22.75 | +0.5 | +2.25 | 169 | 382.34 | 13 | 7.67 | 29.3 | 7.66 | 29.46 | 7.71 | +0.16 | +123.08 | 0 | 0 |
| 2025/09/17 | 22.25 | +0.1 | +0.45 | 134 | 302.41 | 54 | 40.16 | 122.02 | 40.35 | 121.97 | 40.33 | -0.05 | -9.26 | 0 | 0 |
| 2025/09/16 | 22.15 | +0.2 | +0.91 | 103 | 227.89 | 40 | 38.77 | 88.31 | 38.75 | 88.67 | 38.91 | +0.36 | +90 | 0 | 0 |
| 2025/09/15 | 21.95 | -0.15 | -0.68 | 139 | 305.33 | 22 | 15.85 | 48.45 | 15.87 | 48.59 | 15.92 | +0.14 | +65.91 | 0 | 0 |
| 2025/09/12 | 22.1 | +0.15 | +0.68 | 171 | 381.62 | 58 | 33.96 | 129.59 | 33.96 | 129.57 | 33.95 | -0.02 | -3.45 | 0 | 0 |
| 2025/09/11 | 21.95 | -0.45 | -2.01 | 99 | 219.83 | 15 | 15.12 | 33.44 | 15.21 | 33.41 | 15.2 | -0.04 | -23.33 | 0 | 0 |
| 2025/09/10 | 22.4 | -0.35 | -1.54 | 71 | 160.56 | 7 | 9.8 | 15.76 | 9.81 | 15.81 | 9.85 | +0.06 | +78.57 | 0 | 0 |
| 2025/09/09 | 22.75 | +0.2 | +0.89 | 75 | 168.81 | 10 | 13.33 | 22.57 | 13.37 | 22.71 | 13.45 | +0.14 | +135 | 0 | 0 |
| 2025/09/08 | 22.55 | -0.35 | -1.53 | 122 | 274.94 | 10 | 8.19 | 22.59 | 8.21 | 22.65 | 8.24 | +0.07 | +65 | 0 | 0 |
| 2025/09/05 | 22.9 | +0.3 | +1.33 | 137 | 313.29 | 45 | 32.93 | 103.41 | 33.01 | 103.5 | 33.04 | +0.1 | +22.22 | 0 | 0 |
| 2025/09/04 | 22.6 | -0.25 | -1.09 | 87 | 196.27 | 13 | 15.02 | 29.53 | 15.05 | 29.56 | 15.06 | +0.03 | +23.08 | 0 | 0 |
| 2025/09/03 | 22.85 | +0 | +0 | 65 | 147.57 | 23 | 35.61 | 52.6 | 35.65 | 52.75 | 35.75 | +0.14 | +63.04 | 0 | 0 |
| 2025/09/02 | 22.85 | +0.25 | +1.11 | 80 | 183.16 | 35 | 43.69 | 79.84 | 43.59 | 80.02 | 43.69 | +0.17 | +50 | 0 | 0 |
| 2025/09/01 | 22.6 | -0.05 | -0.22 | 79 | 179.09 | 18 | 22.85 | 40.77 | 22.76 | 41.1 | 22.95 | +0.34 | +186.11 | 0 | 0 |
| 2025/08/29 | 22.65 | -0.05 | -0.22 | 51 | 116.55 | 15 | 29.28 | 34.06 | 29.23 | 34.35 | 29.48 | +0.29 | +193.33 | 0 | 0 |
| 2025/08/28 | 22.7 | +0.2 | +0.89 | 64 | 146.33 | 19 | 29.59 | 43.23 | 29.54 | 43.53 | 29.75 | +0.31 | +163.16 | 0 | 0 |
| 2025/08/27 | 22.5 | +0 | +0 | 78 | 176.73 | 18 | 23.05 | 40.59 | 22.97 | 40.98 | 23.18 | +0.39 | +213.89 | 0 | 0 |
| 2025/08/26 | 22.5 | -0.25 | -1.1 | 46 | 103.17 | 10 | 21.95 | 22.7 | 22 | 22.72 | 22.02 | +0.03 | +25 | 0 | 0 |
| 2025/08/25 | 22.75 | +0 | +0 | 200 | 459.29 | 100 | 50.09 | 229.41 | 49.95 | 230.92 | 50.28 | +1.5 | +150.5 | 0 | 0 |
| 2025/08/22 | 22.75 | +0.05 | +0.22 | 60 | 136.71 | 10 | 16.6 | 22.73 | 16.62 | 22.7 | 16.61 | -0.02 | -20 | 0 | 0 |
| 2025/08/21 | 22.7 | +0.15 | +0.67 | 92 | 209.84 | 10 | 10.87 | 22.78 | 10.86 | 22.81 | 10.87 | +0.03 | +30 | 0 | 0 |
| 2025/08/20 | 22.55 | -0.45 | -1.96 | 430 | 985.68 | 180 | 41.87 | 415.66 | 42.17 | 417.19 | 42.32 | +1.53 | +85 | 0 | 0 |
| 2025/08/19 | 23 | +0.85 | +3.84 | 474 | 1,079.86 | 305 | 64.36 | 694.02 | 64.27 | 695.95 | 64.45 | +1.92 | +62.95 | 0 | 0 |
| 2025/08/18 | 22.15 | +0.25 | +1.14 | 163 | 360.59 | 51 | 31.34 | 113.19 | 31.39 | 113.66 | 31.52 | +0.47 | +93.14 | 0 | 0 |
| 2025/08/15 | 21.9 | +0.25 | +1.15 | 114 | 248.48 | 15 | 13.12 | 32.62 | 13.13 | 32.75 | 13.18 | +0.13 | +86.67 | 0 | 0 |
| 2025/08/14 | 21.65 | -0.05 | -0.23 | 42 | 90.45 | 8 | 19.21 | 17.33 | 19.16 | 17.46 | 19.3 | +0.13 | +162.5 | 0 | 0 |
| 2025/08/13 | 21.7 | +0.1 | +0.46 | 61 | 134.11 | 12 | 19.53 | 26.3 | 19.61 | 26.3 | 19.61 | -0.01 | -4.17 | 0 | 0 |
| 2025/08/12 | 21.6 | -0.1 | -0.46 | 94 | 204.53 | 4 | 4.23 | 8.65 | 4.23 | 8.64 | 4.23 | -0.01 | -25 | 0 | 0 |
| 2025/08/11 | 21.7 | +0.05 | +0.23 | 43 | 93.57 | 3 | 6.97 | 6.49 | 6.94 | 6.52 | 6.97 | +0.03 | +100 | 0 | 0 |
| 2025/08/08 | 21.65 | -0.15 | -0.69 | 57 | 124.63 | 6 | 10.47 | 13.06 | 10.48 | 13.12 | 10.53 | +0.06 | +100 | 0 | 0 |
| 2025/08/07 | 21.8 | -0.35 | -1.58 | 71 | 154.95 | 13 | 18.35 | 28.55 | 18.43 | 28.55 | 18.43 | +0 | +0 | 0 | 0 |
| 2025/08/06 | 22.15 | +0.1 | +0.45 | 139 | 307.97 | 52 | 37.53 | 115.39 | 37.47 | 116.19 | 37.73 | +0.81 | +154.81 | 0 | 0 |
| 2025/08/05 | 22.05 | -0.75 | -3.29 | 304 | 667.36 | 106 | 34.81 | 231.01 | 34.62 | 233.3 | 34.96 | +2.29 | +215.57 | 0 | 0 |
| 2025/08/04 | 22.8 | +0.1 | +0.44 | 55 | 125.76 | 6 | 10.89 | 13.69 | 10.88 | 13.67 | 10.87 | -0.01 | -25 | 0 | 0 |
| 2025/08/01 | 22.7 | +0.05 | +0.22 | 98 | 224.08 | 19 | 19.31 | 43.33 | 19.34 | 43.19 | 19.27 | -0.14 | -73.68 | 0 | 0 |
| 2025/07/31 | 22.65 | -0.2 | -0.88 | 52 | 118.5 | 7 | 13.39 | 15.93 | 13.44 | 15.9 | 13.42 | -0.02 | -28.57 | 0 | 0 |
| 2025/07/30 | 22.85 | -0.1 | -0.44 | 55 | 125.54 | 7 | 12.73 | 15.99 | 12.74 | 16.01 | 12.75 | +0.02 | +28.57 | 0 | 0 |
| 2025/07/29 | 22.95 | +0.05 | +0.22 | 54 | 123.72 | 9 | 16.67 | 20.59 | 16.65 | 20.61 | 16.66 | +0.01 | +16.67 | 0 | 0 |
| 2025/07/28 | 22.9 | +0.15 | +0.66 | 176 | 402.86 | 13 | 7.41 | 29.84 | 7.41 | 29.83 | 7.4 | -0.01 | -3.85 | 0 | 0 |
| 2025/07/25 | 22.75 | -0.15 | -0.66 | 102 | 232.92 | 23 | 22.56 | 52.34 | 22.47 | 52.7 | 22.62 | +0.35 | +152.17 | 0 | 0 |
| 2025/07/24 | 22.9 | +0.3 | +1.33 | 98 | 223.63 | 17 | 17.42 | 38.91 | 17.4 | 39.05 | 17.46 | +0.14 | +82.35 | 0 | 0 |
| 2025/07/23 | 22.6 | +0.6 | +2.73 | 134 | 302.25 | 27 | 20.12 | 59.99 | 19.85 | 60.85 | 20.13 | +0.85 | +316.67 | 0 | 0 |
| 2025/07/22 | 22 | -0.3 | -1.35 | 34 | 74.52 | 2 | 5.9 | 4.43 | 5.94 | 4.43 | 5.94 | +0 | +0 | 0 | 0 |
| 2025/07/21 | 22.3 | +0.3 | +1.36 | 21 | 46.14 | 1 | 4.84 | 2.23 | 4.83 | 2.24 | 4.85 | +0.01 | +100 | 0 | 0 |
| 2025/07/18 | 22 | -0.1 | -0.45 | 35 | 77.72 | 4 | 11.42 | 8.9 | 11.45 | 8.9 | 11.45 | +0 | +0 | 0 | 0 |
| 2025/07/17 | 22.1 | -0.85 | +0.68 | 57 | 125.49 | 6 | 10.59 | 13.27 | 10.57 | 13.3 | 10.6 | +0.04 | +66.67 | -- | -- |
| 2025/07/16 | 22.95 | +0.2 | +0.88 | 105 | 241.76 | 10 | 9.48 | 22.9 | 9.47 | 22.94 | 9.49 | +0.04 | +40 | -- | -- |
| 2025/07/15 | 22.75 | -0.15 | -0.66 | 123 | 277.48 | 16 | 12.99 | 36 | 12.97 | 36.31 | 13.09 | +0.31 | +193.75 | -- | -- |
| 2025/07/14 | 22.9 | -0.25 | -1.08 | 27 | 61.58 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/07/11 | 23.15 | +0.35 | +1.54 | 82 | 190.06 | 18 | 21.82 | 41.62 | 21.9 | 41.69 | 21.94 | +0.07 | +38.89 | -- | -- |
| 2025/07/10 | 22.8 | +0.2 | +0.88 | 14 | 32.09 | 7 | 49.47 | 15.91 | 49.59 | 15.91 | 49.59 | +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。
