6192
97.2
TWD-0.30 (-0.31%)
2025.06.27收盤
巨路－現股當沖
巨路最新現股當沖狀況
整理巨路最新(2025/06/27) 當沖狀況。整體成交張數為5張，佔整體市場成交張數的5.44%。當日現股當沖之總損益為+1,500元、每張平均損益則為+300元。
開盤價
97.6
收盤價
97.2
當日範圍
96.9 - 97.8
成交張數
92
開盤價(昨)
97.3
收盤價(昨)
97.5
昨日範圍
97.3 - 98.5
成交張數(昨)
86
成交金額
895.49萬
成交金額(昨)
842.06萬
52週範圍
88 - 129
發行股數
9616萬
市值
93億
現股當沖－歷史逐日資訊
開盤價
97.6
收盤價
97.2
成交張數
92
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(%) | ||||||
| 2025/06/30 | 98 | +0.8 | +0.82 | 98 | 957.12 | 11 | 11.21 | 107.07 | 11.19 | 107.34 | 11.21 | +0.27 | +245.45 | 0 | 0 |
| 2025/06/27 | 97.2 | -0.3 | -0.31 | 92 | 895.24 | 5 | 5.44 | 48.63 | 5.43 | 48.78 | 5.45 | +0.15 | +300 | 0 | 0 |
| 2025/06/26 | 97.5 | -0.3 | -0.31 | 86 | 842.61 | 8 | 9.3 | 78.36 | 9.3 | 78.39 | 9.3 | +0.03 | +37.5 | 0 | 0 |
| 2025/06/25 | 97.8 | +0.3 | +0.31 | 101 | 980.93 | 15 | 14.92 | 146.48 | 14.93 | 146.51 | 14.94 | +0.03 | +20 | 0 | 0 |
| 2025/06/24 | 97.5 | +2.2 | +2.31 | 107 | 1,039.81 | 18 | 16.78 | 173.96 | 16.73 | 174.68 | 16.8 | +0.72 | +400 | 0 | 0 |
| 2025/06/23 | 95.3 | -0.7 | -0.73 | 50 | 471.33 | 5 | 10.1 | 47.5 | 10.08 | 47.63 | 10.11 | +0.13 | +260 | 0 | 0 |
| 2025/06/20 | 96 | -0.7 | -0.72 | 177 | 1,695.51 | 19 | 10.72 | 181.88 | 10.73 | 181.74 | 10.72 | -0.14 | -73.68 | 0 | 0 |
| 2025/06/19 | 96.7 | -1.7 | -1.73 | 176 | 1,712.2 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/18 | 98.4 | +0 | +0 | 64 | 634.67 | 4 | 6.21 | 39.41 | 6.21 | 39.47 | 6.22 | +0.06 | +150 | 0 | 0 |
| 2025/06/17 | 98.4 | +0.4 | +0.41 | 72 | 703.05 | 8 | 11.18 | 78.57 | 11.18 | 78.72 | 11.2 | +0.15 | +187.5 | 0 | 0 |
| 2025/06/16 | 98 | -0.6 | -0.61 | 155 | 1,521.26 | 19 | 12.24 | 186 | 12.23 | 186.64 | 12.27 | +0.64 | +336.84 | 0 | 0 |
| 2025/06/13 | 98.6 | -1.9 | -1.89 | 336 | 3,328.86 | 31 | 9.24 | 308.35 | 9.26 | 307.53 | 9.24 | -0.82 | -264.52 | 0 | 0 |
| 2025/06/12 | 100.5 | -0.5 | -0.5 | 123 | 1,237.14 | 7 | 5.69 | 70.5 | 5.7 | 70.4 | 5.69 | -0.1 | -142.86 | 0 | 0 |
| 2025/06/11 | 101 | -1 | -0.98 | 251 | 2,529.89 | 34 | 13.56 | 342.7 | 13.55 | 343.45 | 13.58 | +0.75 | +220.59 | 0 | 0 |
| 2025/06/10 | 102 | +1 | +0.99 | 115 | 1,166.09 | 19 | 16.58 | 192.7 | 16.53 | 192.9 | 16.54 | +0.2 | +105.26 | 0 | 0 |
| 2025/06/09 | 101 | +0 | +0 | 78 | 785.86 | 7 | 9.02 | 70.9 | 9.02 | 70.9 | 9.02 | +0 | +0 | 0 | 0 |
| 2025/06/06 | 101 | +0.5 | +0.5 | 37 | 369.02 | 4 | 10.92 | 40.35 | 10.93 | 40.3 | 10.92 | -0.05 | -125 | 0 | 0 |
| 2025/06/05 | 100.5 | -0.5 | -0.5 | 92 | 926.08 | 10 | 10.88 | 101 | 10.91 | 100.9 | 10.9 | -0.1 | -100 | 0 | 0 |
| 2025/06/04 | 101 | +0.5 | +0.5 | 81 | 825.06 | 5 | 6.14 | 50.8 | 6.16 | 50.65 | 6.14 | -0.15 | -300 | 0 | 0 |
| 2025/06/03 | 100.5 | +0 | +0 | 85 | 852.15 | 6 | 7.09 | 60.6 | 7.11 | 60.5 | 7.1 | -0.1 | -166.67 | 0 | 0 |
| 2025/06/02 | 100.5 | -2 | -1.95 | 108 | 1,082.3 | 2 | 1.86 | 20.05 | 1.85 | 20.1 | 1.86 | +0.05 | +250 | 0 | 0 |
| 2025/05/29 | 102.5 | +1 | +0.99 | 108 | 1,111.39 | 23 | 21.24 | 235.95 | 21.23 | 236.1 | 21.24 | +0.15 | +65.22 | 0 | 0 |
| 2025/05/28 | 101.5 | +1 | +1 | 76 | 776.84 | 5 | 6.57 | 51 | 6.57 | 51.1 | 6.58 | +0.1 | +200 | 0 | 0 |
| 2025/05/27 | 100.5 | -1.5 | -1.47 | 113 | 1,148.36 | 10 | 8.82 | 101.7 | 8.86 | 101.05 | 8.8 | -0.65 | -650 | 0 | 0 |
| 2025/05/26 | 102 | +0 | +0 | 92 | 942.77 | 14 | 15.18 | 143.1 | 15.18 | 143.1 | 15.18 | +0 | +0 | 0 | 0 |
| 2025/05/23 | 102 | +0.5 | +0.49 | 145 | 1,487.71 | 18 | 12.44 | 184.75 | 12.42 | 185.4 | 12.46 | +0.65 | +361.11 | 0 | 0 |
| 2025/05/22 | 101.5 | -1.5 | -1.46 | 78 | 792.83 | 15 | 19.28 | 152.75 | 19.27 | 152.85 | 19.28 | +0.1 | +66.67 | 0 | 0 |
| 2025/05/21 | 103 | +1 | +0.98 | 70 | 722.27 | 15 | 21.3 | 153.8 | 21.29 | 154.05 | 21.33 | +0.25 | +166.67 | 0 | 0 |
| 2025/05/20 | 102 | +0 | +0 | 166 | 1,694.31 | 23 | 13.86 | 235.05 | 13.87 | 235.1 | 13.88 | +0.05 | +21.74 | 0 | 0 |
| 2025/05/19 | 102 | -1 | -0.97 | 136 | 1,393.22 | 14 | 10.27 | 143.2 | 10.28 | 143 | 10.26 | -0.2 | -142.86 | 0 | 0 |
| 2025/05/16 | 103 | -1 | -0.96 | 205 | 2,115.03 | 38 | 18.55 | 392.5 | 18.56 | 393.2 | 18.59 | +0.7 | +184.21 | 0 | 0 |
| 2025/05/15 | 104 | -1 | -0.95 | 214 | 2,244.18 | 33 | 15.4 | 344.95 | 15.37 | 346.35 | 15.43 | +1.4 | +424.24 | 1 | 0.47 |
| 2025/05/14 | 105 | +2 | +1.94 | 468 | 4,895.75 | 55 | 11.76 | 575.35 | 11.75 | 576.1 | 11.77 | +0.75 | +136.36 | 0 | 0 |
| 2025/05/13 | 103 | +1 | +0.98 | 284 | 2,908.9 | 39 | 13.73 | 399.25 | 13.73 | 400.25 | 13.76 | +1 | +256.41 | 0 | 0 |
| 2025/05/12 | 102 | +4.5 | +4.62 | 578 | 5,854.86 | 84 | 14.53 | 846.35 | 14.46 | 852.2 | 14.56 | +5.85 | +696.43 | 0 | 0 |
| 2025/05/09 | 97.5 | +0.7 | +0.72 | 135 | 1,310.54 | 11 | 8.15 | 106.58 | 8.13 | 106.97 | 8.16 | +0.39 | +354.55 | 0 | 0 |
| 2025/05/08 | 96.8 | +1.2 | +1.26 | 107 | 1,037.71 | 8 | 7.45 | 77.13 | 7.43 | 77.38 | 7.46 | +0.25 | +312.5 | 0 | 0 |
| 2025/05/07 | 95.6 | -0.1 | -0.1 | 98 | 940.62 | 19 | 19.32 | 181.85 | 19.33 | 181.6 | 19.31 | -0.25 | -131.58 | 0 | 0 |
| 2025/05/06 | 95.7 | +1 | +1.06 | 116 | 1,109.56 | 18 | 15.51 | 171.69 | 15.47 | 171.74 | 15.48 | +0.05 | +27.78 | 0 | 0 |
| 2025/05/05 | 94.7 | -1.4 | -1.46 | 391 | 3,762.95 | 80 | 20.47 | 769.47 | 20.45 | 769.48 | 20.45 | +0.01 | +1.25 | 0 | 0 |
| 2025/05/02 | 96.1 | +1.1 | +1.16 | 180 | 1,720.63 | 12 | 6.68 | 114.8 | 6.67 | 115.07 | 6.69 | +0.27 | +225 | 0 | 0 |
| 2025/04/30 | 95 | +1 | +1.06 | 196 | 1,845.5 | 46 | 23.49 | 432.9 | 23.46 | 433.71 | 23.5 | +0.81 | +176.09 | 0 | 0 |
| 2025/04/29 | 94 | +1.5 | +1.62 | 131 | 1,228.81 | 13 | 9.9 | 121.23 | 9.87 | 122.15 | 9.94 | +0.92 | +707.69 | 0 | 0 |
| 2025/04/28 | 92.5 | +1.6 | +1.76 | 206 | 1,891.43 | 11 | 5.35 | 100.63 | 5.32 | 101.29 | 5.36 | +0.66 | +600 | 0 | 0 |
| 2025/04/25 | 90.9 | +0.5 | +0.55 | 282 | 2,570.28 | 30 | 10.64 | 274.38 | 10.68 | 273.78 | 10.65 | -0.6 | -200 | 0 | 0 |
| 2025/04/24 | 90.4 | -6.3 | -0.88 | 632 | 5,773.16 | 89 | 14.09 | 814.56 | 14.11 | 812.18 | 14.07 | -2.38 | -267.42 | 0 | 0 |
| 2025/04/23 | 96.7 | +2 | +2.11 | 525 | 5,075.54 | 51 | 9.71 | 492.03 | 9.69 | 493.36 | 9.72 | +1.33 | +260.78 | 0 | 0 |
| 2025/04/22 | 94.7 | -0.3 | -0.32 | 231 | 2,196.13 | 31 | 13.42 | 293.67 | 13.37 | 295.56 | 13.46 | +1.89 | +609.68 | 0 | 0 |
| 2025/04/21 | 95 | -2.9 | -2.96 | 325 | 3,117.8 | 19 | 5.85 | 182.21 | 5.84 | 181.35 | 5.82 | -0.86 | -452.63 | 0 | 0 |
| 2025/04/18 | 97.9 | +1 | +1.03 | 254 | 2,484.34 | 60 | 23.58 | 585.49 | 23.57 | 586.34 | 23.6 | +0.85 | +141.67 | 0 | 0 |
| 2025/04/17 | 96.9 | +0 | +0 | 181 | 1,752.6 | 40 | 22.14 | 386.47 | 22.05 | 387.67 | 22.12 | +1.2 | +300 | 0 | 0 |
| 2025/04/16 | 96.9 | -2.4 | -2.42 | 463 | 4,523.64 | 130 | 28.1 | 1,273.13 | 28.14 | 1,267.6 | 28.02 | -5.53 | -425.38 | 0 | 0 |
| 2025/04/15 | 99.3 | +2 | +2.06 | 276 | 2,728.7 | 31 | 11.24 | 306.85 | 11.25 | 306.96 | 11.25 | +0.11 | +35.48 | 0 | 0 |
| 2025/04/14 | 97.3 | +1.1 | +1.14 | 529 | 5,183.99 | 113 | 21.34 | 1,106.71 | 21.35 | 1,107.5 | 21.36 | +0.79 | +69.91 | 2 | 0.38 |
| 2025/04/11 | 96.2 | -0.6 | -0.62 | 395 | 3,757.82 | 139 | 35.2 | 1,317.07 | 35.05 | 1,320.14 | 35.13 | +3.07 | +220.86 | 0 | 0 |
| 2025/04/10 | 96.8 | +8.8 | +10 | 396 | 3,826.51 | 41 | 10.35 | 393.64 | 10.29 | 394.15 | 10.3 | +0.51 | +124.39 | 0 | 0 |
| 2025/04/09 | 88 | -5.1 | -5.48 | 749 | 6,717.4 | 229 | 30.58 | 2,040.28 | 30.37 | 2,075.82 | 30.9 | +35.54 | +1,551.97 | 0 | 0 |
| 2025/04/08 | 93.1 | -3.2 | -3.32 | 842 | 7,788.45 | 302 | 35.88 | 2,788.31 | 35.8 | 2,801.57 | 35.97 | +13.26 | +439.07 | 0 | 0 |
| 2025/04/07 | 96.3 | -10.7 | -10 | 184 | 1,776.16 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 107 | +0.5 | +0.47 | 250 | 2,650.14 | 69 | 27.61 | 729.65 | 27.53 | 733.85 | 27.69 | +4.2 | +608.7 | 0 | 0 |
| 2025/04/01 | 106.5 | +0.5 | +0.47 | 266 | 2,816.56 | 64 | 24.06 | 676.65 | 24.02 | 677.75 | 24.06 | +1.1 | +171.88 | 0 | 0 |
| 2025/03/31 | 106 | -3 | -2.75 | 486 | 5,121.49 | 96 | 19.77 | 1,013.05 | 19.78 | 1,015.6 | 19.83 | +2.55 | +265.62 | 0 | 0 |
| 2025/03/28 | 109 | -2 | -1.8 | 490 | 5,312.14 | 99 | 20.19 | 1,069.8 | 20.14 | 1,076.5 | 20.26 | +6.7 | +676.77 | 0 | 0 |
| 2025/03/27 | 111 | -3 | -2.63 | 322 | 3,598.78 | 37 | 11.48 | 414.2 | 11.51 | 411.45 | 11.43 | -2.75 | -743.24 | 0 | 0 |
| 2025/03/26 | 114 | -0.5 | -0.44 | 336 | 3,826.63 | 36 | 10.72 | 410.5 | 10.73 | 410.55 | 10.73 | +0.05 | +13.89 | 0 | 0 |
| 2025/03/25 | 114.5 | +1.5 | +1.33 | 533 | 6,042.36 | 33 | 6.19 | 374.25 | 6.19 | 374.05 | 6.19 | -0.2 | -60.61 | 0 | 0 |
| 2025/03/24 | 113 | +0.5 | +0.44 | 371 | 4,185.82 | 28 | 7.55 | 315 | 7.53 | 315.8 | 7.54 | +0.8 | +285.71 | 0 | 0 |
| 2025/03/21 | 112.5 | +0.5 | +0.45 | 183 | 2,043.29 | 16 | 8.77 | 179.15 | 8.77 | 179.15 | 8.77 | +0 | +0 | 0 | 0 |
| 2025/03/20 | 112 | +1.5 | +1.36 | 328 | 3,664.25 | 16 | 4.88 | 178.2 | 4.86 | 178.95 | 4.88 | +0.75 | +468.75 | 0 | 0 |
| 2025/03/19 | 110.5 | +0 | +0 | 325 | 3,575.92 | 28 | 8.62 | 308.65 | 8.63 | 308.4 | 8.62 | -0.25 | -89.29 | 0 | 0 |
| 2025/03/18 | 110.5 | +0.5 | +0.45 | 316 | 3,484.09 | 26 | 8.24 | 287.75 | 8.26 | 287.4 | 8.25 | -0.35 | -134.62 | 0 | 0 |
| 2025/03/17 | 110 | -0.5 | -0.45 | 243 | 2,671.46 | 52 | 21.42 | 572.2 | 21.42 | 573.05 | 21.45 | +0.85 | +163.46 | 0 | 0 |
| 2025/03/14 | 110.5 | +1.5 | +1.38 | 292 | 3,216 | 29 | 9.92 | 319.55 | 9.94 | 319.35 | 9.93 | -0.2 | -68.97 | 0 | 0 |
| 2025/03/13 | 109 | -3.5 | -3.11 | 554 | 6,115.21 | 62 | 11.2 | 687.3 | 11.24 | 687.6 | 11.24 | +0.3 | +48.39 | 0 | 0 |
| 2025/03/12 | 112.5 | +2.5 | +2.27 | 752 | 8,435.36 | 135 | 17.94 | 1,505.45 | 17.85 | 1,519.1 | 18.01 | +13.65 | +1,011.11 | 0 | 0 |
| 2025/03/11 | 110 | +0 | +0 | 603 | 6,615.51 | 100 | 16.58 | 1,096.8 | 16.58 | 1,095.4 | 16.56 | -1.4 | -140 | 0 | 0 |
| 2025/03/10 | 110 | +1.5 | +1.38 | 308 | 3,371.49 | 74 | 24.06 | 812.55 | 24.1 | 813.2 | 24.12 | +0.65 | +87.84 | 1 | 0.33 |
| 2025/03/07 | 108.5 | -1 | -0.91 | 109 | 1,185.04 | 11 | 10.12 | 119.9 | 10.12 | 120.45 | 10.16 | +0.55 | +500 | 0 | 0 |
| 2025/03/06 | 109.5 | +1 | +0.92 | 117 | 1,276.56 | 9 | 7.68 | 97.75 | 7.66 | 98.2 | 7.69 | +0.45 | +500 | 0 | 0 |
| 2025/03/05 | 108.5 | +0 | +0 | 75 | 810.96 | 1 | 1.34 | 10.85 | 1.34 | 10.85 | 1.34 | +0 | +0 | 0 | 0 |
| 2025/03/04 | 108.5 | +1 | +0.93 | 141 | 1,509.15 | 22 | 15.61 | 234.35 | 15.53 | 235.95 | 15.63 | +1.6 | +727.27 | 1 | 0.71 |
| 2025/03/03 | 107.5 | -2.5 | -2.27 | 177 | 1,908.88 | 15 | 8.47 | 161.6 | 8.47 | 161.55 | 8.46 | -0.05 | -33.33 | 0 | 0 |
| 2025/02/27 | 110 | +1 | +0.92 | 195 | 2,125.36 | 17 | 8.7 | 184.4 | 8.68 | 185.6 | 8.73 | +1.2 | +705.88 | 0 | 0 |
| 2025/02/26 | 109 | +0.5 | +0.46 | 113 | 1,238.5 | 19 | 16.75 | 207.9 | 16.79 | 207.1 | 16.72 | -0.8 | -421.05 | 0 | 0 |
| 2025/02/25 | 108.5 | -0.5 | -0.46 | 108 | 1,177.2 | 15 | 13.83 | 162.65 | 13.82 | 162.9 | 13.84 | +0.25 | +166.67 | 0 | 0 |
| 2025/02/24 | 109 | -0.5 | -0.46 | 70 | 767.1 | 8 | 11.36 | 87.2 | 11.37 | 87.05 | 11.35 | -0.15 | -187.5 | 0 | 0 |
| 2025/02/21 | 109.5 | +1.5 | +1.39 | 157 | 1,708.78 | 18 | 11.48 | 195.6 | 11.45 | 195.85 | 11.46 | +0.25 | +138.89 | 0 | 0 |
| 2025/02/20 | 108 | +0 | +0 | 80 | 864.3 | 10 | 12.52 | 108.05 | 12.5 | 108.2 | 12.52 | +0.15 | +150 | 0 | 0 |
| 2025/02/19 | 108 | +0 | +0 | 127 | 1,371.52 | 9 | 7.11 | 97.35 | 7.1 | 97.45 | 7.11 | +0.1 | +111.11 | 0 | 0 |
| 2025/02/18 | 108 | +0.5 | +0.47 | 63 | 678.7 | 3 | 4.76 | 32.15 | 4.74 | 32.3 | 4.76 | +0.15 | +500 | 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。
