8074
20.3
TWD+0.05 (0.25%)
2025.06.27收盤
鉅橡－現股當沖
鉅橡最新現股當沖狀況
整理鉅橡最新(2025/06/27) 當沖狀況。整體成交張數為1張，佔整體市場成交張數的4.35%。當日現股當沖之總損益為+100元、每張平均損益則為+100元。
開盤價
20.45
收盤價
20.3
當日範圍
20.1 - 20.45
成交張數
23
開盤價(昨)
20.5
收盤價(昨)
20.25
昨日範圍
19.8 - 20.7
成交張數(昨)
54
成交金額
46.48萬
成交金額(昨)
109.36萬
52週範圍
17.6 - 28.3
發行股數
8097萬
市值
16億
現股當沖－歷史逐日資訊
開盤價
20.45
收盤價
20.3
成交張數
23
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 | 20.2 | -0.1 | -0.49 | 20 | 40.42 | 2 | 10 | 4.08 | 10.11 | 4.11 | 10.15 | +0.02 | +100 | 0 | 0 |
| 2025/06/27 | 20.3 | +0.05 | +0.25 | 23 | 46.48 | 1 | 4.35 | 2.02 | 4.35 | 2.03 | 4.37 | +0.01 | +100 | 0 | 0 |
| 2025/06/26 | 20.25 | -0.45 | -2.17 | 54 | 109.36 | 15 | 27.78 | 30.06 | 27.49 | 30.54 | 27.92 | +0.48 | +320 | 0 | 0 |
| 2025/06/25 | 20.7 | +0.2 | +0.98 | 81 | 167.21 | 10 | 12.35 | 20.36 | 12.18 | 20.63 | 12.34 | +0.27 | +270 | 0 | 0 |
| 2025/06/24 | 20.5 | +0.25 | +1.23 | 35 | 71.85 | 1 | 2.86 | 2.05 | 2.85 | 2.04 | 2.85 | -0.01 | -50 | 0 | 0 |
| 2025/06/23 | 20.25 | +0.1 | +0.5 | 18 | 36.23 | 1 | 5.56 | 2.01 | 5.55 | 2.02 | 5.58 | +0.01 | +100 | 0 | 0 |
| 2025/06/20 | 20.15 | +0 | +0 | 46 | 92.11 | 4 | 8.7 | 7.97 | 8.65 | 8.04 | 8.73 | +0.07 | +175 | 0 | 0 |
| 2025/06/19 | 20.15 | +0.05 | +0.25 | 43 | 86.09 | 4 | 9.3 | 7.96 | 9.25 | 8.04 | 9.34 | +0.08 | +200 | 0 | 0 |
| 2025/06/18 | 20.1 | +0 | +0 | 63 | 126.25 | 9 | 14.29 | 17.96 | 14.23 | 18.09 | 14.32 | +0.12 | +138.89 | 0 | 0 |
| 2025/06/17 | 20.1 | +0.05 | +0.25 | 21 | 42.29 | 2 | 9.52 | 4.04 | 9.55 | 4.04 | 9.55 | +0 | +0 | 0 | 0 |
| 2025/06/16 | 20.05 | -0.2 | -0.99 | 18 | 36.03 | 3 | 16.67 | 6 | 16.66 | 6.01 | 16.68 | +0.01 | +16.67 | 0 | 0 |
| 2025/06/13 | 20.25 | +0 | +0 | 47 | 94.15 | 10 | 21.28 | 20.14 | 21.4 | 20.05 | 21.29 | -0.1 | -100 | 0 | 0 |
| 2025/06/12 | 20.25 | +0.25 | +1.25 | 26 | 52.52 | 3 | 11.54 | 6.07 | 11.56 | 6.06 | 11.54 | -0.01 | -33.33 | 0 | 0 |
| 2025/06/11 | 20 | -0.35 | -1.72 | 53 | 106.16 | 20 | 37.74 | 40.06 | 37.74 | 40.1 | 37.77 | +0.04 | +17.5 | 0 | 0 |
| 2025/06/10 | 20.35 | +0.1 | +0.49 | 75 | 150.82 | 26 | 34.67 | 52.01 | 34.48 | 52.56 | 34.85 | +0.56 | +213.46 | 0 | 0 |
| 2025/06/09 | 20.25 | +0.05 | +0.25 | 19 | 38.34 | 7 | 36.84 | 14.16 | 36.93 | 14.19 | 37 | +0.03 | +35.71 | 0 | 0 |
| 2025/06/06 | 20.2 | +0.25 | +1.25 | 36 | 72.7 | 13 | 36.11 | 26.18 | 36.01 | 26.26 | 36.12 | +0.08 | +61.54 | 0 | 0 |
| 2025/06/05 | 19.95 | -0.15 | -0.75 | 25 | 49.86 | 5 | 20 | 9.97 | 20.01 | 9.97 | 20 | -0.01 | -10 | 0 | 0 |
| 2025/06/04 | 20.1 | +0.2 | +1.01 | 39 | 78.17 | 11 | 28.21 | 22.05 | 28.21 | 22.07 | 28.23 | +0.01 | +13.64 | 0 | 0 |
| 2025/06/03 | 19.9 | +0 | +0 | 13 | 25.91 | 3 | 23.08 | 5.95 | 22.96 | 6.01 | 23.21 | +0.07 | +216.67 | 0 | 0 |
| 2025/06/02 | 19.9 | -0.5 | -2.45 | 69 | 136.54 | 11 | 15.94 | 21.79 | 15.96 | 22 | 16.11 | +0.21 | +195.45 | 0 | 0 |
| 2025/05/29 | 20.4 | -0.05 | -0.24 | 37 | 75.38 | 13 | 35.14 | 26.57 | 35.24 | 26.46 | 35.11 | -0.1 | -76.92 | 0 | 0 |
| 2025/05/28 | 20.45 | +0.15 | +0.74 | 28 | 56.94 | 6 | 21.43 | 12.27 | 21.55 | 12.13 | 21.3 | -0.14 | -233.33 | 0 | 0 |
| 2025/05/27 | 20.3 | -1.15 | -0.73 | 99 | 201.99 | 5 | 5.05 | 10.21 | 5.06 | 10.2 | 5.05 | -0.02 | -40 | 0 | 0 |
| 2025/05/26 | 21.45 | +0 | +0 | 189 | 406.65 | 19 | 10.05 | 41.11 | 10.11 | 40.88 | 10.05 | -0.23 | -121.05 | 0 | 0 |
| 2025/05/23 | 21.45 | +0 | +0 | 47 | 100.76 | 3 | 6.38 | 6.45 | 6.4 | 6.43 | 6.38 | -0.01 | -50 | 0 | 0 |
| 2025/05/22 | 21.45 | +0.1 | +0.47 | 41 | 87.59 | 5 | 12.2 | 10.7 | 12.22 | 10.7 | 12.22 | +0 | +0 | 0 | 0 |
| 2025/05/21 | 21.35 | +0.05 | +0.23 | 30 | 63.89 | 4 | 13.33 | 8.53 | 13.35 | 8.53 | 13.34 | -0.01 | -12.5 | 0 | 0 |
| 2025/05/20 | 21.3 | +0.1 | +0.47 | 41 | 86.92 | 8 | 19.51 | 16.91 | 19.45 | 17.04 | 19.6 | +0.13 | +162.5 | 0 | 0 |
| 2025/05/19 | 21.2 | -0.05 | -0.24 | 32 | 68.11 | 4 | 12.5 | 8.51 | 12.49 | 8.53 | 12.52 | +0.02 | +50 | 0 | 0 |
| 2025/05/16 | 21.25 | +0.05 | +0.24 | 50 | 106.52 | 5 | 10 | 10.7 | 10.04 | 10.65 | 10 | -0.04 | -90 | 0 | 0 |
| 2025/05/15 | 21.2 | -0.2 | -0.93 | 66 | 140.19 | 30 | 45.45 | 63.69 | 45.43 | 63.8 | 45.51 | +0.12 | +38.33 | 0 | 0 |
| 2025/05/14 | 21.4 | +0.25 | +1.18 | 46 | 97.81 | 18 | 39.13 | 38.35 | 39.21 | 38.32 | 39.18 | -0.03 | -16.67 | 0 | 0 |
| 2025/05/13 | 21.15 | +0.25 | +1.2 | 36 | 76.24 | 10 | 27.78 | 21.14 | 27.73 | 21.18 | 27.78 | +0.04 | +35 | 0 | 0 |
| 2025/05/12 | 20.9 | +0.15 | +0.72 | 45 | 93.8 | 7 | 15.56 | 14.57 | 15.54 | 14.53 | 15.49 | -0.04 | -64.29 | 0 | 0 |
| 2025/05/09 | 20.75 | +0.15 | +0.73 | 37 | 76.35 | 5 | 13.51 | 10.35 | 13.55 | 10.3 | 13.49 | -0.04 | -90 | 0 | 0 |
| 2025/05/08 | 20.6 | +0.2 | +0.98 | 80 | 163.84 | 10 | 12.5 | 20.54 | 12.53 | 20.52 | 12.53 | -0.01 | -10 | 0 | 0 |
| 2025/05/07 | 20.4 | -0.05 | -0.24 | 39 | 79.56 | 6 | 15.38 | 12.23 | 15.38 | 12.34 | 15.51 | +0.1 | +175 | 0 | 0 |
| 2025/05/06 | 20.45 | +0.4 | +2 | 54 | 110.72 | 8 | 14.81 | 16.38 | 14.79 | 16.5 | 14.9 | +0.12 | +150 | 0 | 0 |
| 2025/05/05 | 20.05 | -0.4 | -1.96 | 44 | 88.33 | 6 | 13.64 | 12.04 | 13.63 | 12.1 | 13.69 | +0.06 | +91.67 | 0 | 0 |
| 2025/05/02 | 20.45 | +0.05 | +0.25 | 45 | 91.72 | 10 | 22.22 | 20.41 | 22.25 | 20.36 | 22.19 | -0.06 | -55 | 0 | 0 |
| 2025/04/30 | 20.4 | -0.05 | -0.24 | 60 | 122.07 | 9 | 15 | 18.36 | 15.04 | 18.39 | 15.07 | +0.03 | +33.33 | 0 | 0 |
| 2025/04/29 | 20.45 | +0.05 | +0.25 | 52 | 105.9 | 22 | 42.31 | 44.78 | 42.29 | 44.74 | 42.25 | -0.04 | -15.91 | 0 | 0 |
| 2025/04/28 | 20.4 | +0 | +0 | 55 | 111.38 | 22 | 40 | 44.59 | 40.03 | 44.63 | 40.07 | +0.04 | +18.18 | 0 | 0 |
| 2025/04/25 | 20.4 | +0.15 | +0.74 | 72 | 146.38 | 18 | 25 | 36.67 | 25.05 | 36.62 | 25.01 | -0.06 | -30.56 | 0 | 0 |
| 2025/04/24 | 20.25 | -0.65 | -3.11 | 37 | 75.55 | 4 | 10.81 | 8.24 | 10.91 | 8.14 | 10.78 | -0.1 | -237.5 | 0 | 0 |
| 2025/04/23 | 20.9 | +1.5 | +7.73 | 56 | 112.9 | 11 | 19.64 | 21.93 | 19.42 | 21.76 | 19.27 | -0.17 | -154.55 | 0 | 0 |
| 2025/04/22 | 19.4 | -0.25 | -1.27 | 86 | 167.31 | 11 | 12.79 | 21.41 | 12.8 | 21.48 | 12.84 | +0.07 | +63.64 | 0 | 0 |
| 2025/04/21 | 19.65 | -0.7 | -3.44 | 92 | 181.84 | 14 | 15.22 | 27.63 | 15.2 | 27.72 | 15.24 | +0.09 | +64.29 | 0 | 0 |
| 2025/04/18 | 20.35 | -0.15 | -0.73 | 58 | 117.44 | 18 | 31.03 | 36.48 | 31.06 | 36.44 | 31.03 | -0.04 | -19.44 | 0 | 0 |
| 2025/04/17 | 20.5 | -0.05 | -0.24 | 40 | 81.28 | 8 | 20 | 16.32 | 20.08 | 16.23 | 19.96 | -0.1 | -125 | 0 | 0 |
| 2025/04/16 | 20.55 | -0.15 | -0.72 | 46 | 93.74 | 10 | 21.74 | 20.45 | 21.82 | 20.41 | 21.77 | -0.05 | -50 | 0 | 0 |
| 2025/04/15 | 20.7 | +0.5 | +2.48 | 49 | 100.8 | 16 | 32.65 | 32.97 | 32.7 | 32.85 | 32.59 | -0.11 | -68.75 | 0 | 0 |
| 2025/04/14 | 20.2 | +0.15 | +0.75 | 43 | 87.39 | 3 | 6.98 | 6.04 | 6.91 | 6.12 | 7 | +0.08 | +266.67 | 0 | 0 |
| 2025/04/11 | 20.05 | +0.7 | +3.62 | 119 | 232.12 | 25 | 21.01 | 48.84 | 21.04 | 49.04 | 21.13 | +0.2 | +80 | 0 | 0 |
| 2025/04/10 | 19.35 | +1.75 | +9.94 | 128 | 247.6 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 17.6 | -0.7 | -3.83 | 259 | 462.25 | 11 | 4.25 | 19.55 | 4.23 | 19.71 | 4.27 | +0.16 | +145.45 | 0 | 0 |
| 2025/04/08 | 18.3 | -1.45 | -7.34 | 400 | 736.7 | 56 | 14 | 101.61 | 13.79 | 104.52 | 14.19 | +2.91 | +519.64 | 0 | 0 |
| 2025/04/07 | 19.75 | -2.15 | -9.82 | 120 | 236.5 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 21.9 | +0.2 | +0.92 | 41 | 89.61 | 8 | 19.33 | 17.32 | 19.33 | 17.47 | 19.5 | +0.15 | +187.5 | 0 | 0 |
| 2025/04/01 | 21.7 | +0.1 | +0.46 | 59 | 126.54 | 11 | 18.73 | 23.64 | 18.68 | 23.79 | 18.8 | +0.15 | +136.36 | 0 | 0 |
| 2025/03/31 | 21.6 | -0.6 | -2.7 | 159 | 337.81 | 12 | 7.55 | 25.55 | 7.56 | 25.73 | 7.62 | +0.18 | +150 | 0 | 0 |
| 2025/03/28 | 22.2 | -0.3 | -1.33 | 80 | 178.42 | 9 | 11.2 | 20.05 | 11.24 | 20.05 | 11.23 | -0.01 | -11.11 | 0 | 0 |
| 2025/03/27 | 22.5 | -0.05 | -0.22 | 65 | 145.69 | 5 | 7.68 | 11.21 | 7.69 | 11.25 | 7.72 | +0.04 | +90 | 0 | 0 |
| 2025/03/26 | 22.55 | +0.05 | +0.22 | 56 | 126.14 | 8 | 14.24 | 17.97 | 14.25 | 18.02 | 14.29 | +0.05 | +62.5 | 0 | 0 |
| 2025/03/25 | 22.5 | -0.05 | -0.22 | 47 | 106.03 | 5 | 10.59 | 11.23 | 10.6 | 11.26 | 10.62 | +0.03 | +50 | 0 | 0 |
| 2025/03/24 | 22.55 | -0.15 | -0.66 | 44 | 98.76 | 11 | 25.15 | 24.88 | 25.19 | 24.91 | 25.22 | +0.04 | +31.82 | 0 | 0 |
| 2025/03/21 | 22.7 | +0 | +0 | 39 | 88.86 | 5 | 12.79 | 11.37 | 12.8 | 11.36 | 12.78 | -0.01 | -20 | 0 | 0 |
| 2025/03/20 | 22.7 | +0.2 | +0.89 | 43 | 97.48 | 2 | 4.64 | 4.51 | 4.63 | 4.53 | 4.65 | +0.01 | +75 | 0 | 0 |
| 2025/03/19 | 22.5 | -0.1 | -0.44 | 27 | 59.65 | 6 | 22.58 | 13.52 | 22.67 | 13.53 | 22.68 | +0.01 | +16.67 | 0 | 0 |
| 2025/03/18 | 22.6 | +0.15 | +0.67 | 95 | 212.92 | 23 | 24.27 | 51.67 | 24.27 | 52.08 | 24.46 | +0.41 | +176.09 | 0 | 0 |
| 2025/03/17 | 22.45 | -0.2 | -0.88 | 37 | 84.61 | 7 | 18.68 | 15.91 | 18.81 | 15.88 | 18.76 | -0.04 | -57.14 | 0 | 0 |
| 2025/03/14 | 22.65 | +0.05 | +0.22 | 43 | 97.22 | 9 | 20.96 | 20.41 | 21 | 20.47 | 21.06 | +0.06 | +61.11 | 0 | 0 |
| 2025/03/13 | 22.6 | -0.1 | -0.44 | 40 | 89.74 | 7 | 17.63 | 15.87 | 17.68 | 15.9 | 17.72 | +0.04 | +50 | 0 | 0 |
| 2025/03/12 | 22.7 | -0.15 | -0.66 | 81 | 182.82 | 11 | 13.62 | 24.96 | 13.65 | 25.04 | 13.7 | +0.08 | +72.73 | 0 | 0 |
| 2025/03/11 | 22.85 | -0.2 | -0.87 | 73 | 165.53 | 5 | 6.86 | 11.37 | 6.87 | 11.45 | 6.91 | +0.07 | +150 | 0 | 0 |
| 2025/03/10 | 23.05 | +0 | +0 | 91 | 208.19 | 18 | 19.86 | 41.46 | 19.91 | 41.47 | 19.92 | +0.01 | +2.78 | 0 | 0 |
| 2025/03/07 | 23.05 | -0.1 | -0.43 | 60 | 136.91 | 3 | 5.03 | 6.9 | 5.04 | 6.91 | 5.05 | +0.01 | +33.33 | 0 | 0 |
| 2025/03/06 | 23.15 | +0.05 | +0.22 | 77 | 178.36 | 10 | 12.94 | 23.11 | 12.96 | 23.09 | 12.95 | -0.01 | -15 | 0 | 0 |
| 2025/03/05 | 23.1 | +0.55 | +2.44 | 99 | 227.4 | 15 | 15.08 | 34.2 | 15.04 | 34.3 | 15.08 | +0.1 | +63.33 | 0 | 0 |
| 2025/03/04 | 22.55 | +0.1 | +0.45 | 48 | 107.27 | 4 | 8.38 | 9 | 8.39 | 9.01 | 8.39 | +0.01 | +12.5 | 0 | 0 |
| 2025/03/03 | 22.45 | +0 | +0 | 64 | 143.04 | 8 | 12.56 | 17.98 | 12.57 | 17.98 | 12.57 | -0.01 | -12.5 | 0 | 0 |
| 2025/02/27 | 22.45 | +0.05 | +0.22 | 114 | 255.65 | 6 | 5.24 | 13.42 | 5.25 | 13.43 | 5.25 | +0.01 | +16.67 | 0 | 0 |
| 2025/02/26 | 22.4 | +0.05 | +0.22 | 79 | 175.82 | 6 | 7.63 | 13.34 | 7.59 | 13.44 | 7.64 | +0.1 | +158.33 | 0 | 0 |
| 2025/02/25 | 22.35 | -0.05 | -0.22 | 78 | 173.7 | 2 | 2.58 | 4.47 | 2.58 | 4.47 | 2.58 | +0 | +0 | 0 | 0 |
| 2025/02/24 | 22.4 | +0.3 | +1.36 | 87 | 192.58 | 9 | 10.38 | 19.92 | 10.34 | 20.08 | 10.43 | +0.16 | +177.78 | 0 | 0 |
| 2025/02/21 | 22.1 | +0.1 | +0.45 | 138 | 303.8 | 9 | 6.53 | 19.84 | 6.53 | 19.89 | 6.55 | +0.05 | +55.56 | 0 | 0 |
| 2025/02/20 | 22 | +0 | +0 | 48 | 105.34 | 6 | 12.53 | 13.21 | 12.54 | 13.2 | 12.53 | -0.01 | -16.67 | 0 | 0 |
| 2025/02/19 | 22 | +0.25 | +1.15 | 128 | 280.05 | 19 | 14.9 | 41.59 | 14.85 | 41.91 | 14.97 | +0.32 | +168.42 | 0 | 0 |
| 2025/02/18 | 21.75 | +0.25 | +1.16 | 83 | 181.25 | 11 | 13.17 | 23.78 | 13.12 | 24.02 | 13.25 | +0.24 | +218.18 | 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。
