1587
32.2
TWD+0.05 (0.16%)
2025.08.28收盤
吉茂－現股當沖
吉茂最新現股當沖狀況
整理吉茂最新(2025/08/27) 當沖狀況。整體成交張數為114張，佔整體市場成交張數的35.75%。當日現股當沖之總損益為+1.39萬元、每張平均損益則為+121元。
開盤價
32.15
收盤價
32.2
當日範圍
31.9 - 32.8
成交張數
220
開盤價(昨)
32
收盤價(昨)
32.15
昨日範圍
32 - 33.8
成交張數(昨)
319
成交金額
712.41萬
成交金額(昨)
1045.31萬
52週範圍
22.65 - 51
發行股數
8006萬
市值
26億
現股當沖－歷史逐日資訊
開盤價
32.15
收盤價
32.2
成交張數
220
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(%) | ||||||
| 2025/08/28 | 32.2 | +0.05 | +0.16 | 220 | 710.79 | 36 | 16.4 | 115.95 | 16.31 | 116.72 | 16.42 | +0.77 | +213.89 | 0 | 0 |
| 2025/08/27 | 32.15 | +0.2 | +0.63 | 319 | 1,044.8 | 114 | 35.75 | 373.74 | 35.77 | 375.12 | 35.9 | +1.39 | +121.49 | 0 | 0 |
| 2025/08/26 | 31.95 | -0.55 | -1.69 | 79 | 254.21 | 12 | 15.16 | 38.45 | 15.13 | 38.7 | 15.22 | +0.24 | +204.17 | 0 | 0 |
| 2025/08/25 | 32.5 | +0.8 | +2.52 | 181 | 585.6 | 38 | 20.95 | 122.56 | 20.93 | 123.41 | 21.07 | +0.85 | +223.68 | 0 | 0 |
| 2025/08/22 | 31.7 | -1.2 | -3.65 | 159 | 511.74 | 24 | 15.11 | 78.45 | 15.33 | 77.2 | 15.09 | -1.25 | -520.83 | 0 | 0 |
| 2025/08/21 | 32.9 | +0.9 | +2.81 | 147 | 475.29 | 32 | 21.84 | 103.47 | 21.77 | 104.5 | 21.99 | +1.03 | +321.88 | 0 | 0 |
| 2025/08/20 | 32 | -1.7 | -5.04 | 231 | 749.89 | 19 | 8.21 | 61.73 | 8.23 | 61.84 | 8.25 | +0.1 | +55.26 | 0 | 0 |
| 2025/08/19 | 33.7 | -0.6 | -1.75 | 222 | 747.83 | 22 | 9.89 | 73.95 | 9.89 | 74.19 | 9.92 | +0.23 | +106.82 | 0 | 0 |
| 2025/08/18 | 34.3 | +0.35 | +1.03 | 367 | 1,259.31 | 77 | 21.01 | 264.77 | 21.03 | 265.01 | 21.04 | +0.24 | +31.17 | 0 | 0 |
| 2025/08/15 | 33.95 | +0.55 | +1.65 | 150 | 505.73 | 23 | 15.29 | 77 | 15.22 | 77.66 | 15.36 | +0.66 | +286.96 | 0 | 0 |
| 2025/08/14 | 33.4 | -0.7 | -2.05 | 176 | 592.28 | 36 | 20.43 | 121.04 | 20.44 | 121.36 | 20.49 | +0.33 | +90.28 | 0 | 0 |
| 2025/08/13 | 34.1 | -0.1 | -0.29 | 1,304 | 4,516.42 | 640 | 49.09 | 2,225.27 | 49.27 | 2,220.42 | 49.16 | -4.85 | -75.78 | 6 | 0.46 |
| 2025/08/12 | 34.2 | +1.85 | +5.72 | 839 | 2,849.04 | 210 | 25.02 | 711.43 | 24.97 | 713.62 | 25.05 | +2.19 | +104.05 | 0 | 0 |
| 2025/08/11 | 32.35 | +0.65 | +2.05 | 227 | 729.58 | 28 | 12.36 | 89.5 | 12.27 | 90.14 | 12.36 | +0.65 | +232.14 | 0 | 0 |
| 2025/08/08 | 31.7 | -1.1 | -3.35 | 378 | 1,209.17 | 68 | 17.99 | 218.32 | 18.06 | 219.46 | 18.15 | +1.14 | +166.91 | 1 | 0.26 |
| 2025/08/07 | 32.8 | -0.25 | -0.76 | 444 | 1,481.06 | 183 | 41.22 | 613.65 | 41.43 | 611.75 | 41.3 | -1.9 | -103.83 | 0 | 0 |
| 2025/08/06 | 33.05 | -0.5 | -1.49 | 513 | 1,718.51 | 158 | 30.77 | 528.63 | 30.76 | 529.26 | 30.8 | +0.63 | +39.87 | 0 | 0 |
| 2025/08/05 | 33.55 | +1.1 | +3.39 | 2,045 | 6,949.77 | 953 | 46.61 | 3,238.78 | 46.6 | 3,240.12 | 46.62 | +1.34 | +14.11 | 0 | 0 |
| 2025/08/04 | 32.45 | +2.95 | +10 | 645 | 2,069.4 | 49 | 7.59 | 153.22 | 7.4 | 156.15 | 7.55 | +2.94 | +598.98 | 0 | 0 |
| 2025/08/01 | 29.5 | +0.35 | +1.2 | 147 | 428.27 | 12 | 8.19 | 34.88 | 8.15 | 35.22 | 8.22 | +0.34 | +279.17 | 0 | 0 |
| 2025/07/31 | 29.15 | +0.05 | +0.17 | 101 | 293.22 | 8 | 7.9 | 23.09 | 7.87 | 23.23 | 7.92 | +0.14 | +168.75 | 0 | 0 |
| 2025/07/30 | 29.1 | +0.5 | +1.75 | 131 | 378.2 | 23 | 17.56 | 66.28 | 17.53 | 66.19 | 17.5 | -0.09 | -36.96 | 0 | 0 |
| 2025/07/29 | 28.6 | +0.3 | +1.06 | 88 | 248.84 | 8 | 9.12 | 22.68 | 9.11 | 22.68 | 9.11 | +0 | +0 | 0 | 0 |
| 2025/07/28 | 28.3 | -0.45 | -1.57 | 57 | 160.72 | 15 | 26.47 | 42.53 | 26.46 | 42.52 | 26.45 | -0.01 | -10 | 0 | 0 |
| 2025/07/25 | 28.75 | +0.6 | +2.13 | 73 | 207.95 | 8 | 10.92 | 22.62 | 10.88 | 22.68 | 10.91 | +0.06 | +68.75 | 0 | 0 |
| 2025/07/24 | 28.15 | -0.3 | -1.05 | 48 | 135.95 | 8 | 16.63 | 22.59 | 16.62 | 22.65 | 16.66 | +0.06 | +75 | 0 | 0 |
| 2025/07/23 | 28.45 | +0.95 | +3.45 | 112 | 316.25 | 4 | 3.56 | 11.15 | 3.53 | 11.31 | 3.58 | +0.16 | +400 | 0 | 0 |
| 2025/07/22 | 27.5 | -0.5 | -1.79 | 108 | 298.34 | 1 | 0.93 | 2.8 | 0.94 | 2.75 | 0.92 | -0.05 | -500 | 0 | 0 |
| 2025/07/21 | 28 | +0 | +0 | 77 | 215 | 13 | 16.93 | 36.38 | 16.92 | 36.42 | 16.94 | +0.04 | +30.77 | 0 | 0 |
| 2025/07/18 | 28 | -0.2 | -0.71 | 46 | 128.98 | 3 | 6.55 | 8.43 | 6.54 | 8.49 | 6.58 | +0.06 | +200 | 0 | 0 |
| 2025/07/17 | 28.2 | +0.3 | +1.08 | 74 | 208.76 | 23 | 31.08 | 64.77 | 31.03 | 64.95 | 31.11 | +0.18 | +78.26 | 0 | 0 |
| 2025/07/16 | 27.9 | +0.05 | +0.18 | 56 | 157.01 | 3 | 5.35 | 8.41 | 5.36 | 8.39 | 5.35 | -0.01 | -50 | 0 | 0 |
| 2025/07/15 | 27.85 | -0.2 | -0.71 | 67 | 187.25 | 4 | 5.95 | 11.13 | 5.95 | 11.15 | 5.96 | +0.02 | +50 | 0 | 0 |
| 2025/07/14 | 28.05 | -0.15 | -0.53 | 48 | 134.29 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/11 | 28.2 | +0.15 | +0.53 | 59 | 166.73 | 1 | 1.68 | 2.83 | 1.7 | 2.81 | 1.69 | -0.01 | -150 | 0 | 0 |
| 2025/07/10 | 28.05 | -0.25 | -0.88 | 49 | 138.04 | 2 | 4.07 | 5.63 | 4.08 | 5.64 | 4.09 | +0.01 | +50 | 0 | 0 |
| 2025/07/09 | 28.3 | +0.3 | +1.07 | 74 | 210.03 | 11 | 14.8 | 30.99 | 14.75 | 31.18 | 14.85 | +0.19 | +172.73 | 0 | 0 |
| 2025/07/08 | 28 | -0.25 | -0.88 | 107 | 300.52 | 14 | 13.04 | 39.22 | 13.05 | 39.26 | 13.06 | +0.04 | +28.57 | 0 | 0 |
| 2025/07/07 | 28.25 | -0.55 | -1.91 | 102 | 289.55 | 29 | 28.34 | 81.85 | 28.27 | 82.25 | 28.4 | +0.4 | +136.21 | 0 | 0 |
| 2025/07/04 | 28.8 | -0.45 | -1.54 | 69 | 200.47 | 4 | 5.78 | 11.59 | 5.78 | 11.6 | 5.78 | +0.01 | +12.5 | 0 | 0 |
| 2025/07/03 | 29.25 | +0.05 | +0.17 | 74 | 217.57 | 6 | 8.08 | 17.55 | 8.07 | 17.66 | 8.11 | +0.1 | +175 | 0 | 0 |
| 2025/07/02 | 29.2 | -0.05 | -0.17 | 55 | 159.82 | 3 | 5.5 | 8.76 | 5.48 | 8.8 | 5.51 | +0.05 | +166.67 | 0 | 0 |
| 2025/07/01 | 29.25 | -0.05 | -0.17 | 52 | 151.95 | 1 | 1.94 | 2.93 | 1.93 | 2.97 | 1.95 | +0.04 | +400 | 0 | 0 |
| 2025/06/30 | 29.3 | -0.6 | -2.01 | 53 | 156.59 | 9 | 16.89 | 26.56 | 16.96 | 26.5 | 16.92 | -0.06 | -66.67 | 0 | 0 |
| 2025/06/27 | 29.9 | +0.3 | +1.01 | 110 | 329.23 | 17 | 15.41 | 50.9 | 15.46 | 50.73 | 15.41 | -0.17 | -97.06 | 0 | 0 |
| 2025/06/26 | 29.6 | -0.3 | -1 | 85 | 254.96 | 25 | 29.36 | 74.72 | 29.31 | 75.19 | 29.49 | +0.47 | +186 | 0 | 0 |
| 2025/06/25 | 29.9 | +0.25 | +0.84 | 39 | 115.33 | 7 | 18 | 20.8 | 18.04 | 20.78 | 18.02 | -0.02 | -28.57 | 0 | 0 |
| 2025/06/24 | 29.65 | +0.5 | +1.72 | 49 | 144.82 | 15 | 30.68 | 44.37 | 30.64 | 44.48 | 30.72 | +0.12 | +76.67 | 0 | 0 |
| 2025/06/23 | 29.15 | -0.25 | -0.85 | 95 | 277.25 | 17 | 17.82 | 49.13 | 17.72 | 49.72 | 17.93 | +0.59 | +347.06 | 0 | 0 |
| 2025/06/20 | 29.4 | -0.45 | -1.51 | 88 | 260.68 | 12 | 13.62 | 35.33 | 13.55 | 35.77 | 13.72 | +0.45 | +370.83 | 0 | 0 |
| 2025/06/19 | 29.85 | -0.35 | -1.16 | 131 | 390.68 | 15 | 11.44 | 44.85 | 11.48 | 44.72 | 11.45 | -0.14 | -90 | 0 | 0 |
| 2025/06/18 | 30.2 | -0.2 | -0.66 | 49 | 146.29 | 5 | 10.3 | 15.02 | 10.26 | 15.1 | 10.32 | +0.08 | +160 | 0 | 0 |
| 2025/06/17 | 30.4 | +0 | -0 | 43 | 129.89 | 4 | 9.35 | 12.08 | 9.3 | 12.16 | 9.36 | +0.08 | +200 | 0 | 0 |
| 2025/06/16 | 30.4 | +0.4 | +1.33 | 133 | 399.86 | 5 | 3.77 | 15.06 | 3.77 | 15.06 | 3.77 | -0.01 | -10 | 0 | 0 |
| 2025/06/13 | 30 | -0.25 | -0.83 | 154 | 460.77 | 33 | 21.42 | 98.89 | 21.46 | 98.67 | 21.42 | -0.21 | -63.64 | 0 | 0 |
| 2025/06/12 | 30.25 | +0.1 | +0.33 | 78 | 235.58 | 4 | 5.14 | 12.11 | 5.14 | 12.12 | 5.15 | +0.01 | +37.5 | 0 | 0 |
| 2025/06/11 | 30.15 | +0.1 | +0.33 | 141 | 423.25 | 40 | 28.41 | 120.44 | 28.46 | 120.2 | 28.4 | -0.24 | -61.25 | 1 | 0.71 |
| 2025/06/10 | 30.05 | -0.15 | -0.5 | 179 | 539.09 | 14 | 7.82 | 42.26 | 7.84 | 42.26 | 7.84 | +0 | +0 | 1 | 0.56 |
| 2025/06/09 | 30.2 | -0.45 | -1.47 | 249 | 758.95 | 47 | 18.88 | 143.35 | 18.89 | 143.21 | 18.87 | -0.14 | -30.85 | 18 | 7.23 |
| 2025/06/06 | 30.65 | -1.1 | -1.92 | 1,411 | 4,448.17 | 461 | 32.67 | 1,459.97 | 32.82 | 1,435.04 | 32.26 | -24.93 | -540.89 | 46 | 3.26 |
| 2025/06/05 | 31.75 | +2.85 | +9.86 | 457 | 1,424.58 | 64 | 14.02 | 195.12 | 13.7 | 200.19 | 14.05 | +5.08 | +792.97 | 0 | 0 |
| 2025/06/04 | 28.9 | -0.1 | -0.34 | 113 | 328.75 | 15 | 13.31 | 44.02 | 13.39 | 43.8 | 13.32 | -0.23 | -150 | 0 | 0 |
| 2025/06/03 | 29 | -0.25 | -0.85 | 194 | 561.65 | 23 | 11.89 | 66.31 | 11.81 | 66.69 | 11.87 | +0.38 | +165.22 | 0 | 0 |
| 2025/06/02 | 29.25 | -0.55 | -1.85 | 157 | 462.35 | 18 | 11.45 | 52.94 | 11.45 | 53.01 | 11.46 | +0.07 | +36.11 | 0 | 0 |
| 2025/05/29 | 29.8 | +0.25 | +0.85 | 71 | 211.18 | 8 | 11.27 | 23.82 | 11.28 | 23.86 | 11.3 | +0.04 | +50 | 0 | 0 |
| 2025/05/28 | 29.55 | -0.5 | -1.66 | 130 | 387.84 | 14 | 10.78 | 41.9 | 10.8 | 41.76 | 10.77 | -0.14 | -100 | 0 | 0 |
| 2025/05/27 | 30.05 | -0.25 | -0.83 | 110 | 330.62 | 16 | 14.57 | 48.24 | 14.59 | 48.15 | 14.56 | -0.1 | -59.38 | 0 | 0 |
| 2025/05/26 | 30.3 | -0.1 | -0.33 | 45 | 136.98 | 5 | 11.09 | 15.19 | 11.09 | 15.17 | 11.07 | -0.02 | -40 | 0 | 0 |
| 2025/05/23 | 30.4 | -0.15 | -0.49 | 112 | 343.89 | 53 | 47.41 | 163.87 | 47.65 | 163.14 | 47.44 | -0.72 | -136.79 | 0 | 0 |
| 2025/05/22 | 30.55 | +0.05 | +0.16 | 44 | 134.08 | 2 | 4.54 | 6.09 | 4.54 | 6.11 | 4.56 | +0.02 | +100 | 0 | 0 |
| 2025/05/21 | 30.5 | +0.4 | +1.33 | 99 | 301.54 | 16 | 16.18 | 48.42 | 16.06 | 48.98 | 16.24 | +0.56 | +346.88 | 0 | 0 |
| 2025/05/20 | 30.1 | -0.2 | -0.66 | 100 | 301.69 | 12 | 11.99 | 36.17 | 11.99 | 36.2 | 12 | +0.04 | +29.17 | 0 | 0 |
| 2025/05/19 | 30.3 | -0.95 | -3.04 | 143 | 437.7 | 8 | 5.6 | 24.66 | 5.63 | 24.59 | 5.62 | -0.07 | -81.25 | 0 | 0 |
| 2025/05/16 | 31.25 | -0.4 | -1.26 | 144 | 451.5 | 14 | 9.74 | 43.92 | 9.73 | 44.19 | 9.79 | +0.27 | +192.86 | 1 | 0.7 |
| 2025/05/15 | 31.65 | +0 | +0 | 85 | 268.43 | 8 | 9.41 | 25.25 | 9.41 | 25.2 | 9.39 | -0.06 | -68.75 | 0 | 0 |
| 2025/05/14 | 31.65 | -0.05 | -0.16 | 120 | 379.34 | 28 | 23.3 | 88.41 | 23.31 | 88.62 | 23.36 | +0.21 | +76.79 | 0 | 0 |
| 2025/05/13 | 31.7 | +0.45 | +1.44 | 139 | 439.48 | 32 | 23.05 | 100.91 | 22.96 | 101.61 | 23.12 | +0.71 | +221.88 | 0 | 0 |
| 2025/05/12 | 31.25 | +0.6 | +1.96 | 250 | 781.86 | 104 | 41.58 | 324.01 | 41.44 | 325.32 | 41.61 | +1.31 | +125.96 | 0 | 0 |
| 2025/05/09 | 30.65 | +0.4 | +1.32 | 175 | 532.09 | 43 | 24.63 | 130.59 | 24.54 | 130.94 | 24.61 | +0.35 | +82.56 | 0 | 0 |
| 2025/05/08 | 30.25 | +0.25 | +0.83 | 53 | 159.71 | 6 | 11.37 | 18.09 | 11.33 | 18.18 | 11.38 | +0.09 | +150 | 0 | 0 |
| 2025/05/07 | 30 | +0 | +0 | 73 | 218.04 | 12 | 16.53 | 36.08 | 16.55 | 35.99 | 16.51 | -0.08 | -66.67 | 0 | 0 |
| 2025/05/06 | 30 | +0.25 | +0.84 | 57 | 171.09 | 4 | 7.03 | 11.96 | 6.99 | 12.04 | 7.04 | +0.08 | +200 | 0 | 0 |
| 2025/05/05 | 29.75 | -0.8 | -2.62 | 280 | 831.73 | 62 | 22.17 | 183.54 | 22.07 | 184.82 | 22.22 | +1.28 | +207.26 | 0 | 0 |
| 2025/05/02 | 30.55 | +0.45 | +1.5 | 190 | 581.01 | 48 | 25.24 | 146.15 | 25.15 | 146.73 | 25.25 | +0.58 | +121.88 | 0 | 0 |
| 2025/04/30 | 30.1 | -0.1 | -0.33 | 164 | 495.8 | 43 | 26.18 | 129.71 | 26.16 | 130.16 | 26.25 | +0.46 | +105.81 | 0 | 0 |
| 2025/04/29 | 30.2 | +1.05 | +3.6 | 193 | 576.82 | 30 | 15.55 | 89.27 | 15.48 | 89.58 | 15.53 | +0.32 | +105 | 0 | 0 |
| 2025/04/28 | 29.15 | +0.8 | +2.82 | 211 | 619.28 | 94 | 44.61 | 276.54 | 44.65 | 276.42 | 44.63 | -0.12 | -12.77 | 0 | 0 |
| 2025/04/25 | 28.35 | +0.15 | +0.53 | 108 | 308.28 | 38 | 35.04 | 107.81 | 34.97 | 108.24 | 35.11 | +0.42 | +111.84 | 0 | 0 |
| 2025/04/24 | 28.2 | +0.7 | +2.55 | 236 | 663.92 | 96 | 40.71 | 270.2 | 40.7 | 270.05 | 40.67 | -0.16 | -16.67 | 0 | 0 |
| 2025/04/23 | 27.5 | +0.75 | +2.8 | 111 | 304.87 | 34 | 30.63 | 93.19 | 30.57 | 93.48 | 30.66 | +0.29 | +85.29 | 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。
