6192
126
TWD+2.00 (1.61%)
2026.05.20收盤
巨路－現股當沖
巨路最新現股當沖狀況
整理巨路最新(2026/04/24) 當沖狀況。整體成交張數為21張，佔整體市場成交張數的7.07%。當日現股當沖之總損益為-1.35萬元、每張平均損益則為-643元。
開盤價
124
收盤價
126
當日範圍
124 - 126.5
成交張數
192
開盤價(昨)
127
收盤價(昨)
124
昨日範圍
122.5 - 127
成交張數(昨)
290
成交金額
2404.90萬
成交金額(昨)
3601.32萬
52週範圍
95.3 - 133.5
發行股數
9616萬
市值
121億
現股當沖－歷史逐日資訊
開盤價
124
收盤價
126
成交張數
192
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(%) | ||||||
| 2026/04/24 | 116.5 | -1.5 | -1.27 | 297 | 3,455.23 | 21 | 7.07 | 245.8 | 7.11 | 244.45 | 7.07 | -1.35 | -642.86 | 1 | 0.34 |
| 2026/04/23 | 118 | +0 | -2.64 | 637 | 7,588.65 | 91 | 14.29 | 1,087.3 | 14.33 | 1,077.45 | 14.2 | -9.85 | -1,082.42 | 0 | 0 |
| 2026/04/22 | 127 | +3 | +2.42 | 791 | 9,961.95 | 192 | 24.27 | 2,412.55 | 24.22 | 2,420.35 | 24.3 | +7.8 | +406.25 | 0 | 0 |
| 2026/04/21 | 124 | -1 | -0.8 | 667 | 8,316.97 | 78 | 11.69 | 973.05 | 11.7 | 972.25 | 11.69 | -0.8 | -102.56 | 0 | 0 |
| 2026/04/20 | 125 | +2.5 | +2.04 | 568 | 7,051.28 | 72 | 12.67 | 890.45 | 12.63 | 894.35 | 12.68 | +3.9 | +541.67 | 0 | 0 |
| 2026/04/17 | 122.5 | +0.5 | +0.41 | 331 | 4,040.87 | 47 | 14.21 | 573.2 | 14.19 | 575.25 | 14.24 | +2.05 | +436.17 | 0 | 0 |
| 2026/04/16 | 122 | +2 | +1.67 | 293 | 3,558.93 | 37 | 12.64 | 447.85 | 12.58 | 450.4 | 12.66 | +2.55 | +689.19 | 0 | 0 |
| 2026/04/15 | 120 | +0.5 | +0.42 | 296 | 3,568.39 | 47 | 15.86 | 563.65 | 15.8 | 565.3 | 15.84 | +1.65 | +351.06 | 0 | 0 |
| 2026/04/14 | 119.5 | +1 | +0.84 | 196 | 2,339.77 | 22 | 11.25 | 263.15 | 11.25 | 263.05 | 11.24 | -0.1 | -45.45 | 0 | 0 |
| 2026/04/13 | 118.5 | -1.5 | -1.25 | 259 | 3,076.14 | 39 | 15.09 | 464.6 | 15.1 | 464.2 | 15.09 | -0.4 | -102.56 | 0 | 0 |
| 2026/04/10 | 120 | +0.5 | +0.42 | 213 | 2,560.73 | 33 | 15.49 | 395.8 | 15.46 | 397.85 | 15.54 | +2.05 | +621.21 | 0 | 0 |
| 2026/04/09 | 119.5 | +0.5 | +0.42 | 156 | 1,870.14 | 17 | 10.89 | 203.15 | 10.86 | 203.9 | 10.9 | +0.75 | +441.18 | 0 | 0 |
| 2026/04/08 | 119 | +2.5 | +2.15 | 141 | 1,681.45 | 30 | 21.24 | 357 | 21.23 | 357.45 | 21.26 | +0.45 | +150 | 0 | 0 |
| 2026/04/07 | 116.5 | +1 | +0.87 | 134 | 1,556.62 | 31 | 23.18 | 359.6 | 23.1 | 361.25 | 23.21 | +1.65 | +532.26 | 0 | 0 |
| 2026/04/02 | 115.5 | -2 | -1.7 | 126 | 1,460.51 | 14 | 11.14 | 162.75 | 11.14 | 163.25 | 11.18 | +0.5 | +357.14 | 0 | 0 |
| 2026/04/01 | 117.5 | +2.5 | +2.17 | 67 | 782.51 | 11 | 16.53 | 129.25 | 16.52 | 129.05 | 16.49 | -0.2 | -181.82 | 0 | 0 |
| 2026/03/31 | 115 | -1.5 | -1.29 | 226 | 2,610.37 | 44 | 19.5 | 507.85 | 19.46 | 511.25 | 19.59 | +3.4 | +772.73 | 0 | 0 |
| 2026/03/30 | 116.5 | -3 | -2.51 | 245 | 2,877.88 | 60 | 24.49 | 704.05 | 24.46 | 707.3 | 24.58 | +3.25 | +541.67 | 0 | 0 |
| 2026/03/27 | 119.5 | +0 | +0 | 96 | 1,154.15 | 20 | 20.75 | 238.85 | 20.69 | 239.7 | 20.77 | +0.85 | +425 | 0 | 0 |
| 2026/03/26 | 119.5 | +0.5 | +0.42 | 130 | 1,551.59 | 20 | 15.4 | 238.05 | 15.34 | 239.35 | 15.43 | +1.3 | +650 | 0 | 0 |
| 2026/03/25 | 119 | +2.5 | +2.15 | 63 | 746.98 | 6 | 9.55 | 71.3 | 9.55 | 71.35 | 9.55 | +0.05 | +83.33 | 0 | 0 |
| 2026/03/24 | 116.5 | +0 | +0 | 160 | 1,866.85 | 37 | 23.11 | 430.55 | 23.06 | 432.6 | 23.17 | +2.05 | +554.05 | 0 | 0 |
| 2026/03/23 | 116.5 | -2 | -1.69 | 184 | 2,148.49 | 35 | 19.01 | 407.5 | 18.97 | 409.35 | 19.05 | +1.85 | +528.57 | 0 | 0 |
| 2026/03/20 | 118.5 | -0.5 | -0.42 | 133 | 1,580.86 | 15 | 11.29 | 178.35 | 11.28 | 179.05 | 11.33 | +0.7 | +466.67 | 0 | 0 |
| 2026/03/19 | 119 | -4 | -3.25 | 286 | 3,465.07 | 31 | 10.83 | 374.5 | 10.81 | 377.15 | 10.88 | +2.65 | +854.84 | 0 | 0 |
| 2026/03/18 | 123 | +2.5 | +2.07 | 315 | 3,904.06 | 78 | 24.75 | 962.2 | 24.65 | 968.55 | 24.81 | +6.35 | +814.1 | 0 | 0 |
| 2026/03/17 | 120.5 | +1.5 | +1.26 | 264 | 3,187.09 | 57 | 21.58 | 685.4 | 21.51 | 690 | 21.65 | +4.6 | +807.02 | 0 | 0 |
| 2026/03/16 | 119 | -1.5 | -1.24 | 256 | 3,069.79 | 58 | 22.7 | 696.55 | 22.69 | 696.05 | 22.67 | -0.5 | -86.21 | 0 | 0 |
| 2026/03/13 | 120.5 | +3 | +2.55 | 463 | 5,593.86 | 67 | 14.46 | 805.4 | 14.4 | 809.85 | 14.48 | +4.45 | +664.18 | 0 | 0 |
| 2026/03/12 | 117.5 | -0.5 | -0.42 | 266 | 3,132.89 | 47 | 17.65 | 552.4 | 17.63 | 553.6 | 17.67 | +1.2 | +255.32 | 0 | 0 |
| 2026/03/11 | 118 | -6 | -4.84 | 1,570 | 18,337.23 | 363 | 23.13 | 4,246.1 | 23.16 | 4,256.5 | 23.21 | +10.4 | +286.5 | 0 | 0 |
| 2026/03/10 | 124 | +5.5 | +4.64 | 331 | 4,095.32 | 63 | 19.01 | 775 | 18.92 | 780.15 | 19.05 | +5.15 | +817.46 | 0 | 0 |
| 2026/03/09 | 118.5 | -8 | -6.32 | 682 | 8,202.97 | 127 | 18.61 | 1,522.6 | 18.56 | 1,537.75 | 18.75 | +15.15 | +1,192.91 | 0 | 0 |
| 2026/03/06 | 126.5 | -1.5 | -1.17 | 150 | 1,896.99 | 27 | 18.04 | 341.9 | 18.02 | 343.75 | 18.12 | +1.85 | +685.19 | 0 | 0 |
| 2026/03/05 | 128 | +5.5 | +4.49 | 444 | 5,642.89 | 106 | 23.88 | 1,344.4 | 23.82 | 1,352.1 | 23.96 | +7.7 | +726.42 | 0 | 0 |
| 2026/03/04 | 122.5 | -4 | -3.16 | 446 | 5,515.77 | 76 | 17.05 | 939.15 | 17.03 | 943.4 | 17.1 | +4.25 | +559.21 | 0 | 0 |
| 2026/03/03 | 126.5 | -5.5 | -4.17 | 453 | 5,805.49 | 86 | 18.99 | 1,103.3 | 19 | 1,106.25 | 19.06 | +2.95 | +343.02 | 0 | 0 |
| 2026/03/02 | 132 | +0 | +0 | 564 | 7,355.63 | 114 | 20.22 | 1,481.95 | 20.15 | 1,497.65 | 20.36 | +15.7 | +1,377.19 | 0 | 0 |
| 2026/02/26 | 132 | +3.5 | +2.72 | 736 | 9,608.49 | 148 | 20.12 | 1,918.1 | 19.96 | 1,938.1 | 20.17 | +20 | +1,351.35 | 0 | 0 |
| 2026/02/25 | 128.5 | +4.5 | +3.63 | 667 | 8,417.41 | 91 | 13.63 | 1,136.15 | 13.5 | 1,157.2 | 13.75 | +21.05 | +2,313.19 | 0 | 0 |
| 2026/02/24 | 124 | +0 | +0 | 263 | 3,255.04 | 50 | 19.01 | 617.95 | 18.98 | 618.45 | 19 | +0.5 | +100 | 0 | 0 |
| 2026/02/23 | 124 | +2 | +1.64 | 700 | 8,676.72 | 183 | 26.13 | 2,260.9 | 26.06 | 2,270.1 | 26.16 | +9.2 | +502.73 | 0 | 0 |
| 2026/02/11 | 122 | -0.5 | -0.41 | 528 | 6,322.36 | 229 | 43.41 | 2,746.4 | 43.44 | 2,744.65 | 43.41 | -1.75 | -76.42 | 0 | 0 |
| 2026/02/10 | 122.5 | +1.5 | +1.24 | 302 | 3,701.89 | 58 | 19.23 | 711.05 | 19.21 | 712.9 | 19.26 | +1.85 | +318.97 | 0 | 0 |
| 2026/02/09 | 121 | +2 | +1.68 | 203 | 2,449.84 | 62 | 30.6 | 748.95 | 30.57 | 749.35 | 30.59 | +0.4 | +64.52 | 0 | 0 |
| 2026/02/06 | 119 | -2.5 | -2.06 | 259 | 3,097.44 | 64 | 24.72 | 764.4 | 24.68 | 766.4 | 24.74 | +2 | +312.5 | 0 | 0 |
| 2026/02/05 | 121.5 | -0.5 | -0.41 | 176 | 2,149.25 | 29 | 16.51 | 354.4 | 16.49 | 354.7 | 16.5 | +0.3 | +103.45 | 0 | 0 |
| 2026/02/04 | 122 | +1 | +0.83 | 187 | 2,281.52 | 22 | 11.76 | 267.45 | 11.72 | 268.55 | 11.77 | +1.1 | +500 | 0 | 0 |
| 2026/02/03 | 121 | +2 | +1.68 | 185 | 2,240.01 | 23 | 12.44 | 277.9 | 12.41 | 279.4 | 12.47 | +1.5 | +652.17 | 0 | 0 |
| 2026/02/02 | 119 | -0.5 | -0.42 | 315 | 3,728.24 | 76 | 24.1 | 896.35 | 24.04 | 900.75 | 24.16 | +4.4 | +578.95 | 0 | 0 |
| 2026/01/30 | 119.5 | -0.5 | -0.42 | 286 | 3,389.51 | 45 | 15.76 | 533.1 | 15.73 | 535.3 | 15.79 | +2.2 | +488.89 | 0 | 0 |
| 2026/01/29 | 120 | +0.5 | +0.42 | 236 | 2,821.67 | 42 | 17.82 | 501.65 | 17.78 | 504.15 | 17.87 | +2.5 | +595.24 | 0 | 0 |
| 2026/01/28 | 119.5 | -4 | -3.24 | 516 | 6,246.27 | 89 | 17.25 | 1,074.85 | 17.21 | 1,082.15 | 17.32 | +7.3 | +820.22 | 0 | 0 |
| 2026/01/27 | 123.5 | +0 | +0 | 296 | 3,671.01 | 79 | 26.65 | 977.25 | 26.62 | 979.85 | 26.69 | +2.6 | +329.11 | 0 | 0 |
| 2026/01/26 | 123.5 | +1 | +0.82 | 285 | 3,530.48 | 59 | 20.71 | 730.55 | 20.69 | 731.9 | 20.73 | +1.35 | +228.81 | 0 | 0 |
| 2026/01/23 | 122.5 | -1.5 | -1.21 | 389 | 4,801.57 | 125 | 32.11 | 1,546.85 | 32.22 | 1,546.2 | 32.2 | -0.65 | -52 | 0 | 0 |
| 2026/01/22 | 124 | +3 | +2.48 | 641 | 7,881 | 184 | 28.7 | 2,254.85 | 28.61 | 2,255.1 | 28.61 | +0.25 | +13.59 | 0 | 0 |
| 2026/01/21 | 121 | +1.5 | +1.26 | 394 | 4,692.6 | 120 | 30.43 | 1,422.9 | 30.32 | 1,430.3 | 30.48 | +7.4 | +616.67 | 0 | 0 |
| 2026/01/20 | 119.5 | -0.5 | -0.42 | 373 | 4,443.28 | 72 | 19.32 | 857.55 | 19.3 | 859.5 | 19.34 | +1.95 | +270.83 | 5 | 1.34 |
| 2026/01/19 | 120 | -5.5 | -4.38 | 743 | 9,059.37 | 174 | 23.43 | 2,127.4 | 23.48 | 2,129.45 | 23.51 | +2.05 | +117.82 | 1 | 0.13 |
| 2026/01/16 | 125.5 | +8 | +6.81 | 1,130 | 13,981.38 | 210 | 18.58 | 2,577.35 | 18.43 | 2,615.6 | 18.71 | +38.25 | +1,821.43 | 0 | 0 |
| 2026/01/15 | 117.5 | -1 | -0.84 | 515 | 6,067.6 | 59 | 11.45 | 694.05 | 11.44 | 695.75 | 11.47 | +1.7 | +288.14 | 0 | 0 |
| 2026/01/14 | 118.5 | -2 | -1.66 | 735 | 8,790.23 | 162 | 22.05 | 1,941.35 | 22.09 | 1,936.15 | 22.03 | -5.2 | -320.99 | 10 | 1.36 |
| 2026/01/13 | 120.5 | +5.5 | +4.78 | 1,413 | 16,783.3 | 238 | 16.84 | 2,810.7 | 16.75 | 2,836.65 | 16.9 | +25.95 | +1,090.34 | 0 | 0 |
| 2026/01/12 | 115 | +4.5 | +4.07 | 769 | 8,792.05 | 74 | 9.62 | 842.95 | 9.59 | 847 | 9.63 | +4.05 | +547.3 | 0 | 0 |
| 2026/01/09 | 110.5 | +2.5 | +2.31 | 237 | 2,597.12 | 12 | 5.06 | 131.3 | 5.06 | 131.25 | 5.05 | -0.05 | -41.67 | 0 | 0 |
| 2026/01/08 | 108 | -3 | -2.7 | 208 | 2,279.3 | 14 | 6.72 | 153.45 | 6.73 | 154.15 | 6.76 | +0.7 | +500 | 0 | 0 |
| 2026/01/07 | 111 | +0 | +0 | 321 | 3,568.52 | 44 | 13.7 | 487.55 | 13.66 | 491.85 | 13.78 | +4.3 | +977.27 | 0 | 0 |
| 2026/01/06 | 111 | +1 | +0.91 | 350 | 3,878.22 | 36 | 10.29 | 398.4 | 10.27 | 400.05 | 10.32 | +1.65 | +458.33 | 0 | 0 |
| 2026/01/05 | 110 | -1.5 | -1.35 | 732 | 8,143.76 | 97 | 13.26 | 1,079 | 13.25 | 1,082.25 | 13.29 | +3.25 | +335.05 | 0 | 0 |
| 2026/01/02 | 111.5 | +4 | +3.72 | 833 | 9,205.76 | 28 | 3.36 | 306.65 | 3.33 | 311.55 | 3.38 | +4.9 | +1,750 | 0 | 0 |
| 2025/12/31 | 107.5 | +0 | +0 | 136 | 1,460.63 | 5 | 3.68 | 53.8 | 3.68 | 53.75 | 3.68 | -0.05 | -100 | 0 | 0 |
| 2025/12/30 | 107.5 | -0.5 | -0.46 | 214 | 2,295.06 | 12 | 5.6 | 128.35 | 5.59 | 128.6 | 5.6 | +0.25 | +208.33 | 0 | 0 |
| 2025/12/29 | 108 | +1 | +0.93 | 217 | 2,342.54 | 3 | 1.38 | 32.2 | 1.37 | 32.4 | 1.38 | +0.2 | +666.67 | 0 | 0 |
| 2025/12/26 | 107 | +0.5 | +0.47 | 100 | 1,062.48 | 6 | 6.03 | 64.1 | 6.03 | 64.05 | 6.03 | -0.05 | -83.33 | -- | -- |
| 2025/12/19 | 104.5 | +0.5 | +0.48 | 89 | 932.23 | 1 | 1.12 | 10.4 | 1.12 | 10.45 | 1.12 | +0.05 | +500 | -- | -- |
| 2025/12/18 | 104 | +1 | +0.97 | 97 | 1,006.97 | 8 | 8.25 | 82.9 | 8.23 | 83.05 | 8.25 | +0.15 | +187.5 | -- | -- |
| 2025/12/17 | 103 | -0.5 | -0.48 | 140 | 1,455.23 | 16 | 11.4 | 165.65 | 11.38 | 166.2 | 11.42 | +0.55 | +343.75 | -- | -- |
| 2025/12/16 | 103.5 | -0.5 | -0.48 | 132 | 1,366.62 | 21 | 15.92 | 217.5 | 15.92 | 217.25 | 15.9 | -0.25 | -119.05 | -- | -- |
| 2025/12/15 | 104 | +0.5 | +0.48 | 185 | 1,924.93 | 9 | 4.86 | 93.45 | 4.85 | 93.45 | 4.85 | +0 | +0 | -- | -- |
| 2025/11/26 | 102 | +1 | +0.99 | 188 | 1,956.48 | 3 | 1.56 | 30.5 | 1.56 | 30.55 | 1.56 | +0.05 | +166.67 | -- | -- |
| 2025/11/25 | 101 | +0.5 | +0.5 | 237 | 2,395.19 | 15 | 6.34 | 151.55 | 6.33 | 151.95 | 6.34 | +0.4 | +266.67 | -- | -- |
| 2025/11/24 | 100.5 | +0 | +0 | 87 | 877.71 | 6 | 6.87 | 60.2 | 6.86 | 60.3 | 6.87 | +0.1 | +166.67 | -- | -- |
| 2025/11/21 | 100.5 | +0.7 | +0.7 | 150 | 1,489.71 | 21 | 14.03 | 208.48 | 13.99 | 209.63 | 14.07 | +1.15 | +547.62 | -- | -- |
| 2025/11/20 | 99.8 | +1.2 | +1.22 | 109 | 1,089.93 | 9 | 8.24 | 89.71 | 8.23 | 89.8 | 8.24 | +0.09 | +100 | -- | -- |
| 2025/11/19 | 98.6 | +0.1 | +0.1 | 91 | 894.19 | 5 | 5.51 | 49.22 | 5.5 | 49.37 | 5.52 | +0.15 | +300 | -- | -- |
| 2025/11/18 | 98.5 | -1.5 | -1.5 | 202 | 2,000 | 10 | 4.94 | 98.71 | 4.94 | 99.12 | 4.96 | +0.41 | +410 | -- | -- |
| 2025/11/17 | 100 | -0.5 | -0.5 | 182 | 1,818.62 | 18 | 9.9 | 179.91 | 9.89 | 180.35 | 9.92 | +0.44 | +244.44 | -- | -- |
| 2025/11/14 | 100.5 | -1 | -0.99 | 239 | 2,416.47 | 48 | 20.07 | 482.6 | 19.97 | 485.45 | 20.09 | +2.85 | +593.75 | -- | -- |
| 2025/11/13 | 101.5 | -1.5 | -1.46 | 211 | 2,155.49 | 14 | 6.63 | 142.8 | 6.62 | 143.25 | 6.65 | +0.45 | +321.43 | -- | -- |
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。
