1587
30.55
TWD+0.05 (0.16%)
2025.05.22收盤
吉茂－現股當沖
吉茂最新現股當沖狀況
整理吉茂最新(2025/05/22) 當沖狀況。整體成交張數為2張，佔整體市場成交張數的4.54%。當日現股當沖之總損益為+200元、每張平均損益則為+100元。
開盤價
30.4
收盤價
30.55
當日範圍
30.35 - 30.6
成交張數
44
開盤價(昨)
30.1
收盤價(昨)
30.5
昨日範圍
30.1 - 30.75
成交張數(昨)
99
成交金額
133.96萬
成交金額(昨)
301.90萬
52週範圍
22.65 - 76.2
發行股數
8006萬
市值
24億
現股當沖－歷史逐日資訊
開盤價
30.4
收盤價
30.55
成交張數
44
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(%) | ||||||
| 2025/05/22 | 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 |
| 2025/04/22 | 26.75 | +0.35 | +1.33 | 128 | 341.95 | 27 | 21.08 | 71.94 | 21.04 | 72.23 | 21.12 | +0.29 | +109.26 | 0 | 0 |
| 2025/04/21 | 26.4 | -0.55 | -2.04 | 148 | 394.98 | 32 | 21.66 | 85.42 | 21.63 | 86.15 | 21.81 | +0.73 | +229.69 | 0 | 0 |
| 2025/04/18 | 26.95 | +0 | +0 | 87 | 235.77 | 18 | 20.7 | 48.77 | 20.69 | 48.99 | 20.78 | +0.23 | +125 | 0 | 0 |
| 2025/04/17 | 26.95 | -0.35 | -1.28 | 116 | 313.28 | 42 | 36.15 | 113.01 | 36.07 | 113.55 | 36.25 | +0.54 | +128.57 | 0 | 0 |
| 2025/04/16 | 27.3 | -1.2 | -4.21 | 228 | 630.76 | 72 | 31.55 | 199.12 | 31.57 | 199.97 | 31.7 | +0.84 | +116.67 | 0 | 0 |
| 2025/04/15 | 28.5 | +1.8 | +6.74 | 479 | 1,356.94 | 243 | 50.69 | 684.1 | 50.41 | 690.59 | 50.89 | +6.49 | +267.08 | 0 | 0 |
| 2025/04/14 | 26.7 | +0.25 | +0.95 | 309 | 827.6 | 133 | 43 | 357.06 | 43.14 | 358.23 | 43.28 | +1.17 | +87.97 | 0 | 0 |
| 2025/04/11 | 26.45 | +1.55 | +6.22 | 528 | 1,362.24 | 178 | 33.69 | 452.49 | 33.22 | 460.32 | 33.79 | +7.84 | +440.45 | 0 | 0 |
| 2025/04/10 | 24.9 | +2.25 | +9.93 | 184 | 458.26 | 6 | 3.26 | 14.78 | 3.23 | 14.93 | 3.26 | +0.15 | +250 | 0 | 0 |
| 2025/04/09 | 22.65 | -2.5 | -9.94 | 949 | 2,223.75 | 324 | 34.15 | 763.71 | 34.34 | 767.96 | 34.53 | +4.25 | +131.33 | 0 | 0 |
| 2025/04/08 | 25.15 | -2.7 | -9.69 | 1,165 | 2,949.66 | 296 | 25.4 | 749.25 | 25.4 | 752.1 | 25.5 | +2.85 | +96.45 | 0 | 0 |
| 2025/04/07 | 27.85 | -3.05 | -9.87 | 161 | 447.92 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 30.9 | +0 | +0 | 66 | 203.26 | 13 | 19.81 | 40.44 | 19.89 | 40.2 | 19.78 | -0.23 | -180.77 | 0 | 0 |
| 2025/04/01 | 30.9 | +0.8 | +2.66 | 186 | 575.03 | 65 | 34.95 | 199.93 | 34.77 | 201.01 | 34.96 | +1.08 | +166.15 | 0 | 0 |
| 2025/03/31 | 30.1 | -1.6 | -5.05 | 947 | 2,871.66 | 229 | 24.19 | 696.75 | 24.26 | 695.08 | 24.2 | -1.67 | -72.93 | 0 | 0 |
| 2025/03/28 | 31.7 | -2.3 | -6.76 | 723 | 2,326.27 | 63 | 8.71 | 204.31 | 8.78 | 200.67 | 8.63 | -3.65 | -578.57 | 0 | 0 |
| 2025/03/27 | 34 | -0.1 | -0.29 | 116 | 392.84 | 7 | 6.06 | 23.8 | 6.06 | 23.82 | 6.06 | +0.02 | +28.57 | 0 | 0 |
| 2025/03/26 | 34.1 | +0 | +0 | 188 | 642.31 | 20 | 10.65 | 68.08 | 10.6 | 68.77 | 10.71 | +0.69 | +345 | 0 | 0 |
| 2025/03/25 | 34.1 | -0.5 | -1.45 | 215 | 739.49 | 36 | 16.71 | 123.69 | 16.73 | 123.66 | 16.72 | -0.03 | -6.94 | 0 | 0 |
| 2025/03/24 | 34.6 | -0.15 | -0.43 | 100 | 347.64 | 20 | 20.03 | 69.84 | 20.09 | 69.58 | 20.01 | -0.27 | -132.5 | 0 | 0 |
| 2025/03/21 | 34.75 | -0.3 | -0.86 | 60 | 208.69 | 3 | 5.01 | 10.47 | 5.02 | 10.47 | 5.02 | +0 | +0 | 0 | 0 |
| 2025/03/20 | 35.05 | +0.4 | +1.15 | 151 | 529.75 | 12 | 7.92 | 41.82 | 7.89 | 42.11 | 7.95 | +0.29 | +241.67 | 0 | 0 |
| 2025/03/19 | 34.65 | -0.15 | -0.43 | 182 | 636.02 | 46 | 25.22 | 160.95 | 25.31 | 160.8 | 25.28 | -0.15 | -32.61 | 0 | 0 |
| 2025/03/18 | 34.8 | -0.4 | -1.14 | 235 | 820 | 26 | 11.08 | 91.31 | 11.14 | 90.95 | 11.09 | -0.35 | -136.54 | 0 | 0 |
| 2025/03/17 | 35.2 | -0.25 | -0.71 | 185 | 653.52 | 43 | 23.23 | 151.89 | 23.24 | 152.13 | 23.28 | +0.24 | +55.81 | 0 | 0 |
| 2025/03/14 | 35.45 | -0.2 | -0.56 | 173 | 614.44 | 53 | 30.55 | 187.47 | 30.51 | 187.87 | 30.58 | +0.4 | +75.47 | 0 | 0 |
| 2025/03/13 | 35.65 | -0.5 | -1.38 | 382 | 1,391.37 | 168 | 43.96 | 613.69 | 44.11 | 610.94 | 43.91 | -2.75 | -163.69 | 0 | 0 |
| 2025/03/12 | 36.15 | +0.35 | +0.98 | 184 | 661.72 | 45 | 24.48 | 161.75 | 24.44 | 162.04 | 24.49 | +0.29 | +64.44 | 0 | 0 |
| 2025/03/11 | 35.8 | -0.2 | -0.56 | 452 | 1,588.76 | 204 | 45.09 | 715.4 | 45.03 | 718.72 | 45.24 | +3.32 | +162.75 | 0 | 0 |
| 2025/03/10 | 36 | +0 | +0 | 309 | 1,110.05 | 75 | 24.24 | 269.12 | 24.24 | 269.38 | 24.27 | +0.26 | +34 | 0 | 0 |
| 2025/03/07 | 36 | -0.65 | -1.77 | 298 | 1,084.76 | 84 | 28.18 | 306.11 | 28.22 | 305.21 | 28.14 | -0.9 | -106.55 | 0 | 0 |
| 2025/03/06 | 36.65 | -0.9 | -2.4 | 322 | 1,194.91 | 84 | 26.11 | 313.2 | 26.21 | 313.77 | 26.26 | +0.56 | +67.26 | 0 | 0 |
| 2025/03/05 | 37.55 | +1.2 | +3.3 | 688 | 2,599.44 | 250 | 36.35 | 943.32 | 36.29 | 947.99 | 36.47 | +4.67 | +186.8 | 1 | 0.15 |
| 2025/03/04 | 36.35 | +0.6 | +1.68 | 179 | 646.17 | 51 | 28.44 | 182.19 | 28.19 | 183.4 | 28.38 | +1.22 | +238.24 | 0 | 0 |
| 2025/03/03 | 35.75 | -0.9 | -2.46 | 265 | 955.45 | 53 | 19.97 | 191.22 | 20.01 | 190.78 | 19.97 | -0.45 | -83.96 | 0 | 0 |
| 2025/02/27 | 36.65 | +0.05 | +0.14 | 263 | 967.44 | 82 | 31.19 | 302.54 | 31.27 | 301.98 | 31.21 | -0.56 | -68.9 | 0 | 0 |
| 2025/02/26 | 36.6 | -0.05 | -0.14 | 409 | 1,506.64 | 78 | 19.09 | 287.6 | 19.09 | 287.55 | 19.09 | -0.05 | -6.41 | 0 | 0 |
| 2025/02/25 | 36.65 | -0.45 | -1.21 | 150 | 550.38 | 23 | 15.35 | 84.48 | 15.35 | 84.59 | 15.37 | +0.11 | +47.83 | 0 | 0 |
| 2025/02/24 | 37.1 | -0.2 | -0.54 | 198 | 733.49 | 42 | 21.25 | 155.76 | 21.24 | 155.82 | 21.24 | +0.06 | +13.1 | 0 | 0 |
| 2025/02/21 | 37.3 | +0.65 | +1.77 | 426 | 1,584.28 | 81 | 19.03 | 300.48 | 18.97 | 301.38 | 19.02 | +0.91 | +111.73 | 0 | 0 |
| 2025/02/20 | 36.65 | -0.25 | -0.68 | 300 | 1,105.82 | 107 | 35.69 | 395.42 | 35.76 | 394.92 | 35.71 | -0.5 | -46.73 | 0 | 0 |
| 2025/02/19 | 36.9 | +0.3 | +0.82 | 292 | 1,074.78 | 67 | 22.91 | 246.08 | 22.9 | 246.28 | 22.91 | +0.2 | +29.85 | 0 | 0 |
| 2025/02/18 | 36.6 | +0.15 | +0.41 | 516 | 1,901.46 | 184 | 35.69 | 681.47 | 35.84 | 679.53 | 35.74 | -1.93 | -104.89 | 0 | 0 |
| 2025/02/17 | 36.45 | +0.3 | +0.83 | 283 | 1,033.22 | 105 | 37.1 | 383.87 | 37.15 | 383.69 | 37.14 | -0.18 | -17.14 | 0 | 0 |
| 2025/02/14 | 36.15 | +0.35 | +0.98 | 168 | 605.47 | 40 | 23.75 | 143.97 | 23.78 | 143.44 | 23.69 | -0.53 | -132.5 | 0 | 0 |
| 2025/02/13 | 35.8 | +0.2 | +0.56 | 210 | 756.42 | 79 | 37.63 | 284.26 | 37.58 | 285 | 37.68 | +0.74 | +94.3 | 0 | 0 |
| 2025/02/12 | 35.6 | +0.5 | +1.42 | 482 | 1,733.97 | 151 | 31.34 | 542.74 | 31.3 | 543.35 | 31.34 | +0.61 | +40.73 | 1 | 0.21 |
| 2025/02/11 | 35.1 | -0.6 | -1.68 | 220 | 780.45 | 36 | 16.35 | 127.76 | 16.37 | 128.34 | 16.45 | +0.58 | +162.5 | 1 | 0.45 |
| 2025/02/10 | 35.7 | -0.5 | -1.38 | 287 | 1,025.14 | 87 | 30.33 | 311.28 | 30.36 | 311.04 | 30.34 | -0.24 | -28.16 | 0 | 0 |
| 2025/02/07 | 36.2 | +0.65 | +1.83 | 331 | 1,193.68 | 77 | 23.27 | 277.39 | 23.24 | 277.91 | 23.28 | +0.52 | +67.53 | 1 | 0.3 |
| 2025/02/06 | 35.55 | -0.05 | -0.14 | 206 | 735.09 | 46 | 22.33 | 164 | 22.31 | 164.32 | 22.35 | +0.33 | +70.65 | 1 | 0.49 |
| 2025/02/05 | 35.6 | +0.65 | +1.86 | 437 | 1,547.19 | 133 | 30.46 | 469.96 | 30.38 | 471.56 | 30.48 | +1.59 | +119.55 | 0 | 0 |
| 2025/02/04 | 34.95 | +0.1 | +0.29 | 224 | 777.87 | 73 | 32.66 | 254 | 32.65 | 254.55 | 32.72 | +0.55 | +75.34 | 0 | 0 |
| 2025/02/03 | 34.85 | -0.75 | -2.11 | 325 | 1,129.66 | 111 | 34.14 | 385.18 | 34.1 | 386.5 | 34.21 | +1.33 | +119.82 | 0 | 0 |
| 2025/01/22 | 35.6 | +1.9 | +5.64 | 1,004 | 3,567.76 | 405 | 40.36 | 1,437.66 | 40.3 | 1,441.98 | 40.42 | +4.33 | +106.79 | 3 | 0.3 |
| 2025/01/21 | 33.7 | -0.1 | -0.3 | 221 | 748.13 | 48 | 21.71 | 162.15 | 21.67 | 162.88 | 21.77 | +0.74 | +154.17 | 0 | 0 |
| 2025/01/20 | 33.8 | -0.2 | -0.59 | 224 | 759.96 | 63 | 28.16 | 213.61 | 28.11 | 214.06 | 28.17 | +0.45 | +70.63 | 0 | 0 |
| 2025/01/17 | 34 | -0.5 | -1.45 | 145 | 497.22 | 29 | 19.96 | 99.45 | 20 | 99.32 | 19.98 | -0.14 | -46.55 | 0 | 0 |
| 2025/01/16 | 34.5 | +0.2 | +0.58 | 224 | 776.26 | 55 | 24.6 | 190.71 | 24.57 | 190.64 | 24.56 | -0.07 | -12.73 | 0 | 0 |
| 2025/01/15 | 34.3 | -0.3 | -0.87 | 126 | 432.36 | 43 | 34.07 | 147.41 | 34.1 | 147.34 | 34.08 | -0.08 | -18.6 | 0 | 0 |
| 2025/01/14 | 34.6 | +1.5 | +4.53 | 364 | 1,226.26 | 138 | 37.96 | 463.62 | 37.81 | 461.88 | 37.67 | -1.74 | -126.09 | 0 | 0 |
| 2025/01/13 | 33.1 | -0.7 | -2.07 | 577 | 1,906.34 | 229 | 39.66 | 755 | 39.6 | 755.98 | 39.66 | +0.97 | +42.36 | 1 | 0.17 |
| 2025/01/10 | 33.8 | -1.05 | -3.01 | 488 | 1,684.94 | 179 | 36.71 | 619.97 | 36.79 | 619.43 | 36.76 | -0.54 | -29.89 | 0 | 0 |
| 2025/01/09 | 34.85 | -0.1 | -0.29 | 1,583 | 5,704.92 | 810 | 51.17 | 2,917.84 | 51.15 | 2,919.88 | 51.18 | +2.04 | +25.12 | 1 | 0.06 |
| 2025/01/08 | 34.95 | +0.3 | +0.87 | 361 | 1,257.45 | 73 | 20.22 | 253.79 | 20.18 | 254.59 | 20.25 | +0.8 | +108.9 | 0 | 0 |
| 2025/01/07 | 34.65 | -0.55 | -1.56 | 330 | 1,155.73 | 90 | 27.27 | 315.75 | 27.32 | 315.76 | 27.32 | +0.01 | +0.56 | 0 | 0 |
| 2025/01/06 | 35.2 | +1.3 | +3.83 | 560 | 1,950.95 | 169 | 30.17 | 585.79 | 30.03 | 586.95 | 30.09 | +1.16 | +68.34 | 0 | 0 |
| 2025/01/03 | 33.9 | -0.6 | -1.74 | 397 | 1,364.21 | 164 | 41.33 | 566.47 | 41.52 | 565.43 | 41.45 | -1.04 | -63.41 | 0 | 0 |
| 2025/01/02 | 34.5 | +0 | +0 | 300 | 1,038.87 | 100 | 33.34 | 345.86 | 33.29 | 346 | 33.31 | +0.14 | +14 | 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。
