8084
47.1
TWD-0.50 (-1.05%)
2025.04.02收盤
巨虹－現股當沖
巨虹最新現股當沖狀況
整理巨虹最新(2025/04/01) 當沖狀況。整體成交張數為11張，佔整體市場成交張數的11.75%。當日現股當沖之總損益為+1,800元、每張平均損益則為+164元。
開盤價
48
收盤價
47.1
當日範圍
47 - 48
成交張數
32
開盤價(昨)
46.3
收盤價(昨)
47.6
昨日範圍
46.3 - 47.8
成交張數(昨)
94
成交金額
151.33萬
成交金額(昨)
441.69萬
52週範圍
46.3 - 114.5
發行股數
6951萬
市值
33億
現股當沖－歷史逐日資訊
開盤價
48
收盤價
47.1
成交張數
32
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(%) | ||||||
| 2025/04/01 | 47.6 | +1.3 | +2.81 | 94 | 440.02 | 11 | 11.75 | 51.57 | 11.72 | 51.75 | 11.76 | +0.18 | +163.64 | -- | -- |
| 2025/03/31 | 46.3 | -1.55 | -3.24 | 151 | 703.76 | 37 | 24.54 | 172.94 | 24.57 | 173.91 | 24.71 | +0.96 | +260.81 | -- | -- |
| 2025/03/28 | 47.85 | -3.15 | -6.18 | 235 | 1,157.09 | 46 | 19.55 | 224.1 | 19.37 | 226.91 | 19.61 | +2.81 | +609.78 | -- | -- |
| 2025/03/27 | 51 | -0.8 | -1.54 | 63 | 323.64 | 8 | 12.7 | 40.94 | 12.65 | 41.21 | 12.73 | +0.27 | +337.5 | -- | -- |
| 2025/03/26 | 51.8 | +0.1 | +0.19 | 56 | 289 | 1 | 1.79 | 5.15 | 1.78 | 5.24 | 1.81 | +0.09 | +900 | -- | -- |
| 2025/03/25 | 51.7 | -0.7 | -1.34 | 42 | 215.89 | 1 | 2.41 | 5.2 | 2.41 | 5.24 | 2.43 | +0.04 | +400 | -- | -- |
| 2025/03/24 | 52.4 | +0.9 | +1.75 | 48 | 252.06 | 6 | 12.46 | 31.54 | 12.51 | 31.23 | 12.39 | -0.31 | -516.67 | -- | -- |
| 2025/03/21 | 51.5 | -0.4 | -0.77 | 46 | 237.1 | 4 | 8.7 | 20.74 | 8.75 | 20.51 | 8.65 | -0.23 | -575 | -- | -- |
| 2025/03/20 | 51.9 | -0.4 | -0.76 | 50 | 256.8 | 8 | 16.16 | 41.46 | 16.14 | 41.7 | 16.24 | +0.24 | +300 | -- | -- |
| 2025/03/19 | 52.3 | -0.5 | -0.95 | 63 | 329.5 | 9 | 14.22 | 47.09 | 14.29 | 47.13 | 14.3 | +0.04 | +44.44 | -- | -- |
| 2025/03/18 | 52.8 | +0.4 | +0.76 | 47 | 247.01 | 10 | 21.48 | 53 | 21.46 | 53.24 | 21.55 | +0.24 | +240 | -- | -- |
| 2025/03/17 | 52.4 | +1.9 | +3.76 | 141 | 745.33 | 38 | 27.02 | 200.39 | 26.89 | 201.41 | 27.02 | +1.02 | +268.42 | -- | -- |
| 2025/03/14 | 50.5 | -0.1 | -0.2 | 168 | 855.19 | 25 | 14.92 | 127.67 | 14.93 | 128.59 | 15.04 | +0.92 | +368 | -- | -- |
| 2025/03/13 | 50.6 | -1.6 | -3.07 | 171 | 877.93 | 32 | 18.7 | 164.43 | 18.73 | 164.55 | 18.74 | +0.12 | +37.5 | -- | -- |
| 2025/03/12 | 52.2 | -1.1 | -2.06 | 124 | 652.75 | 30 | 24.1 | 157.16 | 24.08 | 158.68 | 24.31 | +1.52 | +506.67 | -- | -- |
| 2025/03/11 | 53.3 | -1.3 | -2.38 | 235 | 1,228.92 | 37 | 15.76 | 193.59 | 15.75 | 194.77 | 15.85 | +1.18 | +318.92 | -- | -- |
| 2025/03/10 | 54.6 | -1.1 | -1.97 | 52 | 286.51 | 10 | 19.15 | 54.87 | 19.15 | 54.9 | 19.16 | +0.03 | +30 | -- | -- |
| 2025/03/07 | 55.7 | -0.5 | -0.89 | 185 | 1,016.6 | 24 | 12.95 | 130.58 | 12.84 | 132.7 | 13.05 | +2.12 | +883.33 | -- | -- |
| 2025/03/06 | 56.2 | +0.9 | +1.63 | 170 | 954.14 | 25 | 14.73 | 140.25 | 14.7 | 141.02 | 14.78 | +0.77 | +308 | -- | -- |
| 2025/03/05 | 55.3 | -0.7 | -1.25 | 157 | 866.85 | 22 | 14.05 | 122.02 | 14.08 | 121.97 | 14.07 | -0.05 | -22.73 | -- | -- |
| 2025/03/04 | 56 | +0.3 | +0.54 | 105 | 588.61 | 18 | 17.13 | 100.79 | 17.12 | 101.09 | 17.17 | +0.3 | +166.67 | -- | -- |
| 2025/03/03 | 55.7 | -0.9 | -1.59 | 167 | 941.38 | 18 | 10.76 | 101.4 | 10.77 | 101.44 | 10.78 | +0.04 | +22.22 | -- | -- |
| 2025/02/27 | 56.6 | -1 | -1.74 | 168 | 947.82 | 13 | 7.73 | 73.41 | 7.75 | 73.23 | 7.73 | -0.18 | -138.46 | -- | -- |
| 2025/02/26 | 57.6 | +0.6 | +1.05 | 210 | 1,202.5 | 5 | 2.38 | 28.56 | 2.38 | 28.8 | 2.4 | +0.24 | +480 | -- | -- |
| 2025/02/25 | 57 | -0.5 | -0.87 | 179 | 1,022.11 | 5 | 2.8 | 28.5 | 2.79 | 28.56 | 2.79 | +0.06 | +120 | -- | -- |
| 2025/02/24 | 57.5 | -1 | -1.71 | 302 | 1,757.33 | 42 | 13.89 | 243.24 | 13.84 | 244.6 | 13.92 | +1.36 | +323.81 | -- | -- |
| 2025/02/21 | 58.5 | -0.3 | -0.51 | 47 | 276.61 | 5 | 10.58 | 29.23 | 10.57 | 29.41 | 10.63 | +0.18 | +360 | -- | -- |
| 2025/02/20 | 58.8 | +0.9 | +1.55 | 75 | 438.61 | 9 | 12 | 52.65 | 12 | 52.74 | 12.02 | +0.09 | +100 | -- | -- |
| 2025/02/19 | 57.9 | +0 | +0 | 76 | 440.37 | 5 | 6.57 | 28.85 | 6.55 | 29 | 6.59 | +0.15 | +300 | -- | -- |
| 2025/02/18 | 57.9 | +1 | +1.76 | 53 | 305.33 | 13 | 24.37 | 74.28 | 24.33 | 73.95 | 24.22 | -0.33 | -253.85 | -- | -- |
| 2025/02/17 | 56.9 | -1.2 | -2.07 | 162 | 925.68 | 25 | 15.41 | 142.87 | 15.43 | 142.87 | 15.43 | +0 | +0 | -- | -- |
| 2025/02/14 | 58.1 | -0.9 | -1.53 | 35 | 205.67 | 2 | 5.69 | 11.77 | 5.72 | 11.67 | 5.67 | -0.1 | -500 | -- | -- |
| 2025/02/13 | 59 | +0 | +0 | 50 | 296.21 | 7 | 13.89 | 41.2 | 13.91 | 41.17 | 13.9 | -0.03 | -42.86 | -- | -- |
| 2025/02/12 | 59 | -1.8 | -2.96 | 126 | 758.09 | 13 | 10.29 | 77.62 | 10.24 | 78.23 | 10.32 | +0.61 | +469.23 | -- | -- |
| 2025/02/11 | 60.8 | -1 | -1.62 | 49 | 296.78 | 6 | 12.36 | 36.69 | 12.36 | 36.86 | 12.42 | +0.17 | +283.33 | -- | -- |
| 2025/02/10 | 61.8 | +0 | +0 | 39 | 242.72 | 8 | 20.35 | 49.29 | 20.31 | 49.27 | 20.3 | -0.02 | -25 | -- | -- |
| 2025/02/07 | 61.8 | +0.8 | +1.31 | 152 | 937.36 | 34 | 22.39 | 209.44 | 22.34 | 210.56 | 22.46 | +1.12 | +329.41 | -- | -- |
| 2025/02/06 | 61 | +3.5 | +6.09 | 124 | 740.34 | 24 | 19.3 | 143.32 | 19.36 | 144.95 | 19.58 | +1.63 | +679.17 | -- | -- |
| 2025/02/05 | 57.5 | +0.3 | +0.52 | 26 | 149.32 | 4 | 15.31 | 22.85 | 15.3 | 22.87 | 15.32 | +0.02 | +50 | -- | -- |
| 2025/02/04 | 57.2 | -0.8 | -1.38 | 52 | 299.59 | 13 | 24.82 | 74.04 | 24.71 | 74.44 | 24.85 | +0.4 | +307.69 | -- | -- |
| 2025/02/03 | 58 | -1.2 | -2.03 | 284 | 1,608.74 | 82 | 28.88 | 464.15 | 28.85 | 468.8 | 29.14 | +4.65 | +567.07 | -- | -- |
| 2025/01/22 | 59.2 | +2.3 | +4.04 | 154 | 899.72 | 30 | 19.43 | 173.48 | 19.28 | 175.75 | 19.53 | +2.27 | +756.67 | -- | -- |
| 2025/01/21 | 56.9 | +0 | +0 | 34 | 194.62 | 4 | 11.64 | 22.6 | 11.61 | 22.64 | 11.63 | +0.04 | +100 | -- | -- |
| 2025/01/20 | 56.9 | -0.2 | -0.35 | 128 | 720.78 | 28 | 21.79 | 156.91 | 21.77 | 158.26 | 21.96 | +1.35 | +482.14 | -- | -- |
| 2025/01/17 | 57.1 | +0.1 | +0.18 | 77 | 439.26 | 21 | 27.2 | 119.47 | 27.2 | 119.4 | 27.18 | -0.07 | -33.33 | -- | -- |
| 2025/01/16 | 57 | -0.9 | -1.55 | 235 | 1,333.49 | 48 | 20.42 | 272.23 | 20.41 | 273.1 | 20.48 | +0.87 | +181.25 | -- | -- |
| 2025/01/15 | 57.9 | -1.6 | -2.69 | 366 | 2,078.39 | 168 | 45.93 | 946.93 | 45.56 | 958.19 | 46.1 | +11.26 | +670.24 | -- | -- |
| 2025/01/14 | 59.5 | -1.1 | -1.82 | 95 | 569.83 | 12 | 12.58 | 71.51 | 12.55 | 72.05 | 12.64 | +0.54 | +450 | -- | -- |
| 2025/01/13 | 60.6 | -1.9 | -3.04 | 129 | 774.82 | 27 | 20.87 | 160.96 | 20.77 | 162.9 | 21.02 | +1.94 | +718.52 | -- | -- |
| 2025/01/10 | 62.5 | +0.5 | +0.81 | 29 | 178.9 | 1 | 3.47 | 6.25 | 3.49 | 6.24 | 3.49 | -0.01 | -100 | -- | -- |
| 2025/01/09 | 62 | +0.1 | +0.16 | 159 | 982.97 | 23 | 14.49 | 143.04 | 14.55 | 142.95 | 14.54 | -0.09 | -39.13 | -- | -- |
| 2025/01/08 | 61.9 | -1.7 | -2.67 | 126 | 778.13 | 9 | 7.15 | 55.66 | 7.15 | 55.78 | 7.17 | +0.12 | +133.33 | -- | -- |
| 2025/01/07 | 63.6 | -0.6 | -0.93 | 78 | 493.68 | 7 | 8.94 | 44.25 | 8.96 | 44.35 | 8.98 | +0.1 | +142.86 | -- | -- |
| 2025/01/06 | 64.2 | +0.5 | +0.78 | 31 | 200.72 | 3 | 9.56 | 19.03 | 9.48 | 19.12 | 9.53 | +0.09 | +300 | -- | -- |
| 2025/01/03 | 63.7 | -2.3 | -3.48 | 167 | 1,066.89 | 15 | 8.98 | 95.58 | 8.96 | 95.4 | 8.94 | -0.18 | -120 | -- | -- |
| 2024/05/16 | 79.8 | +3.3 | +4.31 | 249 | 1,954.99 | 52 | 20.88 | 405.83 | 20.76 | 408.24 | 20.88 | +2.41 | +463.46 | -- | -- |
| 2024/05/15 | 76.5 | -0.2 | -0.26 | 166 | 1,276.27 | 30 | 18.07 | 231.12 | 18.11 | 231.02 | 18.1 | -0.1 | -33.33 | -- | -- |
| 2024/05/14 | 76.7 | -1.4 | -1.79 | 141 | 1,094.27 | 50 | 35.46 | 390.32 | 35.67 | 390.07 | 35.65 | -0.25 | -50 | -- | -- |
| 2024/05/13 | 78.1 | -1.6 | -2.01 | 81 | 637.34 | 21 | 25.93 | 165.8 | 26.01 | 165.65 | 25.99 | -0.15 | -71.43 | -- | -- |
| 2024/05/10 | 79.7 | +1.7 | +2.18 | 108 | 852.6 | 13 | 12.04 | 102.59 | 12.03 | 102.94 | 12.07 | +0.35 | +269.23 | -- | -- |
| 2024/05/09 | 78 | -0.7 | -0.89 | 131 | 1,026.57 | 16 | 12.21 | 125.49 | 12.22 | 125.54 | 12.23 | +0.05 | +31.25 | -- | -- |
| 2024/05/08 | 78.7 | -0.4 | -0.51 | 83 | 655.99 | 20 | 24.1 | 158.48 | 24.16 | 158.39 | 24.15 | -0.09 | -45 | -- | -- |
| 2024/05/07 | 79.1 | -3 | -3.65 | 123 | 984.84 | 12 | 9.76 | 96.7 | 9.82 | 96.84 | 9.83 | +0.14 | +116.67 | -- | -- |
| 2024/05/06 | 82.1 | -1.2 | -1.44 | 162 | 1,336.53 | 35 | 21.6 | 289.8 | 21.68 | 290.53 | 21.74 | +0.73 | +208.57 | -- | -- |
| 2024/05/03 | 83.3 | -1.5 | -1.77 | 284 | 2,408.65 | 92 | 32.39 | 780.04 | 32.38 | 784.41 | 32.57 | +4.37 | +475 | -- | -- |
| 2024/05/02 | 84.8 | +0.1 | +0.12 | 133 | 1,118.06 | 29 | 21.8 | 243.27 | 21.76 | 244.46 | 21.86 | +1.19 | +410.34 | -- | -- |
| 2024/04/30 | 84.7 | +5.4 | +6.81 | 590 | 4,884.29 | 173 | 29.32 | 1,424.88 | 29.17 | 1,429.5 | 29.27 | +4.62 | +267.05 | -- | -- |
| 2024/04/29 | 79.3 | +1 | +1.28 | 119 | 945.36 | 12 | 10.08 | 95.07 | 10.06 | 95.49 | 10.1 | +0.42 | +350 | -- | -- |
| 2024/04/26 | 78.3 | +0.3 | +0.38 | 176 | 1,368.88 | 63 | 35.8 | 489.49 | 35.76 | 491.09 | 35.88 | +1.6 | +253.97 | -- | -- |
| 2024/04/25 | 78 | +0 | +0 | 192 | 1,467.37 | 67 | 34.9 | 510.58 | 34.8 | 515.58 | 35.14 | +5 | +746.27 | -- | -- |
| 2024/04/24 | 78 | -1.5 | -1.89 | 413 | 3,263.59 | 144 | 34.87 | 1,136.35 | 34.82 | 1,134.49 | 34.76 | -1.86 | -129.17 | -- | -- |
| 2024/04/23 | 79.5 | +7.2 | +9.96 | 242 | 1,852.87 | 39 | 16.12 | 293.65 | 15.85 | 297.41 | 16.05 | +3.76 | +964.1 | -- | -- |
| 2024/04/22 | 72.3 | -0.2 | -0.28 | 181 | 1,306.15 | 58 | 32.04 | 418.07 | 32.01 | 419.7 | 32.13 | +1.63 | +281.03 | -- | -- |
| 2024/04/19 | 72.5 | -0.4 | -0.55 | 208 | 1,477.81 | 64 | 30.77 | 453.78 | 30.71 | 458.19 | 31 | +4.41 | +689.06 | -- | -- |
| 2024/04/18 | 72.9 | -0.1 | -0.14 | 117 | 861.6 | 45 | 38.46 | 331.44 | 38.47 | 331.37 | 38.46 | -0.07 | -15.56 | -- | -- |
| 2024/04/17 | 73 | +0.9 | +1.25 | 410 | 2,947.69 | 142 | 34.63 | 1,011.61 | 34.32 | 1,026.39 | 34.82 | +14.78 | +1,040.85 | -- | -- |
| 2024/04/16 | 72.1 | -2.5 | -3.35 | 371 | 2,699.24 | 87 | 23.45 | 629.05 | 23.3 | 634.46 | 23.51 | +5.41 | +621.84 | -- | -- |
| 2024/04/15 | 74.6 | -2.9 | -3.74 | 272 | 2,030.79 | 59 | 21.69 | 439.24 | 21.63 | 442.31 | 21.78 | +3.07 | +520.34 | -- | -- |
| 2024/04/12 | 77.5 | +0.5 | +0.65 | 62 | 483.23 | 3 | 4.84 | 23.28 | 4.82 | 23.35 | 4.83 | +0.07 | +233.33 | -- | -- |
| 2024/04/11 | 77 | -1.5 | -1.91 | 347 | 2,679.74 | 81 | 23.34 | 625.67 | 23.35 | 625.89 | 23.36 | +0.22 | +27.16 | -- | -- |
| 2024/04/10 | 78.5 | +0.6 | +0.77 | 140 | 1,096.57 | 34 | 24.29 | 266.06 | 24.26 | 267.02 | 24.35 | +0.96 | +282.35 | -- | -- |
| 2024/04/09 | 77.9 | +0.9 | +1.17 | 295 | 2,317.29 | 87 | 29.49 | 687.59 | 29.67 | 681.09 | 29.39 | -6.5 | -747.13 | -- | -- |
| 2024/04/08 | 77 | -5.4 | -6.55 | 1,074 | 8,432.69 | 265 | 24.67 | 2,083.08 | 24.7 | 2,083.38 | 24.71 | +0.3 | +11.32 | -- | -- |
| 2024/04/03 | 82.4 | -4.7 | -5.4 | 754 | 6,305.49 | 121 | 16.05 | 1,016.26 | 16.12 | 1,012.13 | 16.05 | -4.13 | -341.32 | -- | -- |
| 2024/04/02 | 87.1 | -1.3 | -1.47 | 260 | 2,302.34 | 35 | 13.46 | 310.76 | 13.5 | 310.43 | 13.48 | -0.33 | -94.29 | -- | -- |
| 2023/05/16 | 99.5 | +3.2 | +3.32 | 406 | 4,027.56 | 92 | 22.66 | 905.77 | 22.49 | 913.75 | 22.69 | +7.98 | +867.39 | -- | -- |
| 2023/05/15 | 96.3 | -1.5 | -1.53 | 433 | 4,182.65 | 146 | 33.72 | 1,414.88 | 33.83 | 1,409.49 | 33.7 | -5.39 | -369.18 | -- | -- |
| 2023/05/12 | 97.8 | +0.4 | +0.41 | 215 | 2,098 | 48 | 22.33 | 467.28 | 22.27 | 468.44 | 22.33 | +1.16 | +241.67 | -- | -- |
| 2023/05/11 | 97.4 | -5.6 | -5.44 | 1,478 | 14,519.83 | 427 | 28.89 | 4,185.04 | 28.82 | 4,198.76 | 28.92 | +13.72 | +321.31 | -- | -- |
| 2023/05/10 | 103 | +0 | +0 | 220 | 2,279 | 43 | 19.55 | 445.25 | 19.54 | 446.6 | 19.6 | +1.35 | +313.95 | -- | -- |
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。
