8227
168.5
TWD+4.50 (2.74%)
2025.07.16收盤
巨有科技－現股當沖
巨有科技最新現股當沖狀況
整理巨有科技最新(2025/07/04) 當沖狀況。整體成交張數為1,136張，佔整體市場成交張數的46.07%。當日現股當沖之總損益為-62.3萬元、每張平均損益則為-548元。
開盤價
165.5
收盤價
168.5
當日範圍
165.5 - 169
成交張數
179
開盤價(昨)
168
收盤價(昨)
164
昨日範圍
164 - 168
成交張數(昨)
293
成交金額
3002.85萬
成交金額(昨)
4855.40萬
52週範圍
103.5 - 258.5
發行股數
3954萬
市值
67億
現股當沖－歷史逐日資訊
開盤價
165.5
收盤價
168.5
成交張數
179
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(%) | ||||||
| 2025/07/04 | 171.5 | -12 | -6.54 | 2,466 | 43,438.6 | 1,136 | 46.07 | 20,058.5 | 46.18 | 19,996.2 | 46.03 | -62.3 | -548.42 | 3 | 0.12 |
| 2025/07/03 | 183.5 | -1 | -0.54 | 3,677 | 67,367.15 | 2,309 | 62.8 | 42,271.55 | 62.75 | 42,366.8 | 62.89 | +95.25 | +412.52 | 1 | 0.03 |
| 2025/07/02 | 184.5 | +9.5 | +5.43 | 3,222 | 56,807.15 | 2,169 | 67.32 | 38,260.45 | 67.35 | 38,180.05 | 67.21 | -80.4 | -370.68 | 4 | 0.12 |
| 2025/07/01 | 175 | +9.5 | +5.74 | 7,007 | 120,551.75 | 5,230 | 74.64 | 89,887.2 | 74.56 | 90,070.1 | 74.71 | +182.9 | +349.71 | 19 | 0.27 |
| 2025/06/30 | 165.5 | +8.5 | +5.41 | 7,665 | 126,745.5 | 5,547 | 72.37 | 91,697.85 | 72.35 | 91,886.5 | 72.5 | +188.65 | +340.09 | 26 | 0.34 |
| 2025/06/27 | 157 | +14 | +9.79 | 1,516 | 23,486.6 | 423 | 27.9 | 6,437.3 | 27.41 | 6,549.25 | 27.89 | +111.95 | +2,646.57 | 2 | 0.13 |
| 2025/06/26 | 143 | -5.5 | -3.7 | 409 | 5,990.4 | 105 | 25.67 | 1,549.7 | 25.87 | 1,533.5 | 25.6 | -16.2 | -1,542.86 | 0 | 0 |
| 2025/06/25 | 148.5 | -1.5 | +0.07 | 837 | 12,675.35 | 331 | 39.55 | 5,023.85 | 39.63 | 5,016.85 | 39.58 | -7 | -211.48 | 9 | 1.08 |
| 2025/06/24 | 150 | +5.5 | +3.81 | 685 | 10,333.1 | 203 | 29.64 | 3,056.05 | 29.58 | 3,058.4 | 29.6 | +2.35 | +115.76 | 0 | 0 |
| 2025/06/23 | 144.5 | +0.5 | +0.35 | 346 | 4,929.15 | 154 | 44.51 | 2,175.35 | 44.13 | 2,206.5 | 44.76 | +31.15 | +2,022.73 | 0 | 0 |
| 2025/06/20 | 144 | +0 | +0 | 751 | 11,008.95 | 276 | 36.75 | 4,055.9 | 36.84 | 4,024.3 | 36.55 | -31.6 | -1,144.93 | 0 | 0 |
| 2025/06/19 | 144 | -3.5 | -2.37 | 265 | 3,846.15 | 67 | 25.28 | 971.05 | 25.25 | 976.5 | 25.39 | +5.45 | +813.43 | 0 | 0 |
| 2025/06/18 | 147.5 | +0.5 | +0.34 | 232 | 3,430.65 | 104 | 44.83 | 1,538.25 | 44.84 | 1,539.1 | 44.86 | +0.85 | +81.73 | 1 | 0.43 |
| 2025/06/17 | 147 | -0.5 | -0.34 | 770 | 11,548.05 | 398 | 51.69 | 5,966.85 | 51.67 | 5,972.15 | 51.72 | +5.3 | +133.17 | 0 | 0 |
| 2025/06/16 | 147.5 | -1.5 | -1.01 | 448 | 6,610.15 | 184 | 41.07 | 2,714.9 | 41.07 | 2,716.45 | 41.1 | +1.55 | +84.24 | 0 | 0 |
| 2025/06/13 | 149 | -3.5 | -2.3 | 867 | 13,152.7 | 367 | 42.33 | 5,568.3 | 42.34 | 5,578 | 42.41 | +9.7 | +264.31 | 3 | 0.35 |
| 2025/06/12 | 152.5 | -2.5 | -1.61 | 2,225 | 34,881.8 | 1,297 | 58.29 | 20,305 | 58.21 | 20,330.25 | 58.28 | +25.25 | +194.68 | 5 | 0.22 |
| 2025/06/11 | 155 | +14 | +9.93 | 1,816 | 27,559.8 | 720 | 39.65 | 10,892.35 | 39.52 | 10,984.5 | 39.86 | +92.15 | +1,279.86 | 0 | 0 |
| 2025/06/10 | 141 | -2 | -1.4 | 1,575 | 22,690.45 | 841 | 53.4 | 12,111.8 | 53.38 | 12,095.8 | 53.31 | -16 | -190.25 | 0 | 0 |
| 2025/06/09 | 143 | +13 | +10 | 599 | 8,486.65 | 69 | 11.52 | 958.3 | 11.29 | 974.45 | 11.48 | +16.15 | +2,340.58 | 0 | 0 |
| 2025/06/06 | 130 | -1 | -0.76 | 65 | 843.2 | 17 | 26.15 | 220.5 | 26.15 | 221.2 | 26.23 | +0.7 | +411.76 | 0 | 0 |
| 2025/06/05 | 131 | +2 | +1.55 | 87 | 1,138.35 | 25 | 28.74 | 326.95 | 28.72 | 327.2 | 28.74 | +0.25 | +100 | 0 | 0 |
| 2025/06/04 | 129 | +5 | +4.03 | 465 | 5,985.95 | 71 | 15.27 | 911.3 | 15.22 | 917 | 15.32 | +5.7 | +802.82 | 0 | 0 |
| 2025/06/03 | 124 | -5.5 | -4.25 | 442 | 5,521.55 | 94 | 21.27 | 1,170.45 | 21.2 | 1,182.3 | 21.41 | +11.85 | +1,260.64 | 2 | 0.45 |
| 2025/06/02 | 129.5 | -7 | -5.13 | 204 | 2,703.75 | 26 | 12.75 | 343.5 | 12.7 | 346.1 | 12.8 | +2.6 | +1,000 | 0 | 0 |
| 2025/05/29 | 136.5 | -1 | -0.73 | 163 | 2,242.2 | 89 | 54.6 | 1,222.65 | 54.53 | 1,226.1 | 54.68 | +3.45 | +387.64 | 0 | 0 |
| 2025/05/28 | 137.5 | +4 | +3 | 177 | 2,418.55 | 64 | 36.16 | 872.65 | 36.08 | 875.5 | 36.2 | +2.85 | +445.31 | 0 | 0 |
| 2025/05/27 | 133.5 | -2.5 | -1.84 | 98 | 1,316.85 | 15 | 15.31 | 201.6 | 15.31 | 202.2 | 15.35 | +0.6 | +400 | 0 | 0 |
| 2025/05/26 | 136 | -4 | -2.86 | 162 | 2,237.85 | 31 | 19.14 | 427.95 | 19.12 | 430.7 | 19.25 | +2.75 | +887.1 | 1 | 0.62 |
| 2025/05/23 | 140 | +0 | +0 | 667 | 9,540.4 | 362 | 54.27 | 5,184.95 | 54.35 | 5,185.6 | 54.35 | +0.65 | +17.96 | 0 | 0 |
| 2025/05/22 | 140 | +2 | +1.45 | 143 | 1,986.9 | 39 | 27.27 | 539.4 | 27.15 | 544.4 | 27.4 | +5 | +1,282.05 | 0 | 0 |
| 2025/05/21 | 138 | +3 | +2.22 | 93 | 1,286.7 | 24 | 25.81 | 330.35 | 25.67 | 332.95 | 25.88 | +2.6 | +1,083.33 | 0 | 0 |
| 2025/05/20 | 135 | +2 | +1.5 | 155 | 2,120.2 | 80 | 51.61 | 1,093.1 | 51.56 | 1,095.55 | 51.67 | +2.45 | +306.25 | 0 | 0 |
| 2025/05/19 | 133 | -6 | -4.32 | 125 | 1,685.7 | 19 | 15.2 | 256.2 | 15.2 | 255.45 | 15.15 | -0.75 | -394.74 | 1 | 0.8 |
| 2025/05/16 | 139 | +0 | +0 | 111 | 1,553.45 | 20 | 18.02 | 279.4 | 17.99 | 280.4 | 18.05 | +1 | +500 | 0 | 0 |
| 2025/05/15 | 139 | -1 | -0.71 | 128 | 1,795.8 | 32 | 25 | 447.7 | 24.93 | 449.1 | 25.01 | +1.4 | +437.5 | 0 | 0 |
| 2025/05/14 | 140 | +1.5 | +1.08 | 252 | 3,539 | 47 | 18.65 | 660.2 | 18.65 | 660.6 | 18.67 | +0.4 | +85.11 | 0 | 0 |
| 2025/05/13 | 138.5 | -0.5 | -0.36 | 238 | 3,333.25 | 97 | 40.76 | 1,356.95 | 40.71 | 1,359.15 | 40.78 | +2.2 | +226.8 | 1 | 0.42 |
| 2025/05/12 | 139 | +1.5 | +1.09 | 134 | 1,869 | 36 | 26.87 | 501.4 | 26.83 | 501.05 | 26.81 | -0.35 | -97.22 | 0 | 0 |
| 2025/05/09 | 137.5 | -1.5 | -1.08 | 114 | 1,565.35 | 24 | 21.05 | 328 | 20.95 | 330.75 | 21.13 | +2.75 | +1,145.83 | 0 | 0 |
| 2025/05/08 | 139 | +6.5 | +4.91 | 217 | 2,975.45 | 48 | 22.12 | 653.4 | 21.96 | 658.15 | 22.12 | +4.75 | +989.58 | 0 | 0 |
| 2025/05/07 | 132.5 | -4 | -2.93 | 147 | 1,961.05 | 49 | 33.33 | 652.8 | 33.29 | 656.15 | 33.46 | +3.35 | +683.67 | 0 | 0 |
| 2025/05/06 | 136.5 | -3.5 | -2.5 | 159 | 2,193.15 | 39 | 24.53 | 539.5 | 24.6 | 537.75 | 24.52 | -1.75 | -448.72 | 0 | 0 |
| 2025/05/05 | 140 | -5 | -3.45 | 311 | 4,340.1 | 145 | 46.62 | 2,015.95 | 46.45 | 2,034.6 | 46.88 | +18.65 | +1,286.21 | 0 | 0 |
| 2025/05/02 | 145 | +4 | +2.84 | 315 | 4,525.1 | 81 | 25.71 | 1,157.7 | 25.58 | 1,164.85 | 25.74 | +7.15 | +882.72 | 1 | 0.32 |
| 2025/04/30 | 141 | -3 | -2.08 | 193 | 2,734.6 | 53 | 27.46 | 748.8 | 27.38 | 752.05 | 27.5 | +3.25 | +613.21 | 0 | 0 |
| 2025/04/29 | 144 | +3 | +2.13 | 303 | 4,288.5 | 121 | 39.93 | 1,706.55 | 39.79 | 1,715.15 | 39.99 | +8.6 | +710.74 | 1 | 0.33 |
| 2025/04/28 | 141 | +9 | +6.82 | 595 | 8,297 | 261 | 43.87 | 3,622.15 | 43.66 | 3,654.2 | 44.04 | +32.05 | +1,227.97 | 0 | 0 |
| 2025/04/25 | 132 | +4 | +3.12 | 269 | 3,568.45 | 107 | 39.78 | 1,416.05 | 39.68 | 1,421.85 | 39.85 | +5.8 | +542.06 | 0 | 0 |
| 2025/04/24 | 128 | +1 | +0.79 | 152 | 1,943.55 | 50 | 32.89 | 638.25 | 32.84 | 640.25 | 32.94 | +2 | +400 | 0 | 0 |
| 2025/04/23 | 127 | +8 | +6.72 | 230 | 2,905.4 | 56 | 24.35 | 704.15 | 24.24 | 707.9 | 24.36 | +3.75 | +669.64 | 1 | 0.43 |
| 2025/04/22 | 119 | -1.5 | -1.24 | 171 | 2,051.95 | 78 | 45.61 | 936.95 | 45.66 | 939.85 | 45.8 | +2.9 | +371.79 | 0 | 0 |
| 2025/04/21 | 120.5 | -5 | -3.98 | 183 | 2,229.3 | 64 | 34.97 | 779.2 | 34.95 | 778.9 | 34.94 | -0.3 | -46.88 | 0 | 0 |
| 2025/04/18 | 125.5 | -2 | -1.57 | 158 | 1,992.45 | 66 | 41.77 | 833.45 | 41.83 | 835.3 | 41.92 | +1.85 | +280.3 | 1 | 0.63 |
| 2025/04/17 | 127.5 | +3 | +2.41 | 316 | 3,981.9 | 182 | 57.59 | 2,279.95 | 57.26 | 2,292.8 | 57.58 | +12.85 | +706.04 | 2 | 0.63 |
| 2025/04/16 | 124.5 | -5.5 | -4.23 | 283 | 3,572.95 | 91 | 32.16 | 1,147.85 | 32.13 | 1,150.55 | 32.2 | +2.7 | +296.7 | 0 | 0 |
| 2025/04/15 | 130 | +9.5 | +7.88 | 408 | 5,230.65 | 150 | 36.76 | 1,905.15 | 36.42 | 1,929.4 | 36.89 | +24.25 | +1,616.67 | 0 | 0 |
| 2025/04/14 | 120.5 | +2 | +1.69 | 698 | 8,486.35 | 344 | 49.28 | 4,167.85 | 49.11 | 4,186.25 | 49.33 | +18.4 | +534.88 | 2 | 0.29 |
| 2025/04/11 | 118.5 | +5 | +4.41 | 808 | 8,968.85 | 290 | 35.89 | 3,147.55 | 35.09 | 3,239.8 | 36.12 | +92.25 | +3,181.03 | 1 | 0.12 |
| 2025/04/10 | 113.5 | +10 | +9.66 | 579 | 6,504.35 | 113 | 19.52 | 1,263.5 | 19.43 | 1,272.75 | 19.57 | +9.25 | +818.58 | 1 | 0.17 |
| 2025/04/09 | 103.5 | -11 | -9.61 | 608 | 6,345.7 | 143 | 23.52 | 1,487.55 | 23.44 | 1,494.3 | 23.55 | +6.75 | +472.03 | 0 | 0 |
| 2025/04/08 | 114.5 | -12.5 | -9.84 | 134 | 1,534.3 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/07 | 127 | -14 | -9.93 | 16 | 199.1 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 141 | +3 | +2.17 | 300 | 4,202.63 | 124 | 41.32 | 1,733.1 | 41.24 | 1,735.45 | 41.29 | +2.35 | +189.52 | 1 | 0.33 |
| 2025/04/01 | 138 | +1 | +0.73 | 802 | 10,904.43 | 219 | 27.3 | 2,966.35 | 27.2 | 2,996.3 | 27.48 | +29.95 | +1,367.58 | 0 | 0 |
| 2025/03/31 | 137 | -15 | -9.87 | 679 | 9,472.36 | 128 | 18.86 | 1,821.55 | 19.23 | 1,797.85 | 18.98 | -23.7 | -1,851.56 | 1 | 0.15 |
| 2025/03/28 | 152 | -5.5 | -3.49 | 315 | 4,820.02 | 68 | 21.58 | 1,040.8 | 21.59 | 1,043.15 | 21.64 | +2.35 | +345.59 | 1 | 0.32 |
| 2025/03/27 | 157.5 | +0 | +0 | 148 | 2,319.61 | 64 | 43.1 | 998.25 | 43.04 | 1,000.35 | 43.13 | +2.1 | +328.12 | 0 | 0 |
| 2025/03/26 | 157.5 | +0 | +0 | 73 | 1,155.04 | 20 | 27.28 | 315.2 | 27.29 | 316.1 | 27.37 | +0.9 | +450 | 1 | 1.36 |
| 2025/03/25 | 157.5 | +0.5 | +0.32 | 131 | 2,067.49 | 30 | 22.96 | 474.5 | 22.95 | 477.45 | 23.09 | +2.95 | +983.33 | 1 | 0.77 |
| 2025/03/24 | 157 | -2.5 | -1.57 | 135 | 2,147.04 | 18 | 13.29 | 285.6 | 13.3 | 286.2 | 13.33 | +0.6 | +333.33 | 1 | 0.74 |
| 2025/03/21 | 159.5 | -1 | -0.62 | 91 | 1,459.94 | 9 | 9.86 | 144.95 | 9.93 | 143.9 | 9.86 | -1.05 | -1,166.67 | 0 | 0 |
| 2025/03/20 | 160.5 | +1.5 | +0.94 | 138 | 2,208.28 | 40 | 29.08 | 641.9 | 29.07 | 642.9 | 29.11 | +1 | +250 | 0 | 0 |
| 2025/03/19 | 159 | -3 | -1.85 | 202 | 3,262.02 | 45 | 22.27 | 733.65 | 22.49 | 723.65 | 22.18 | -10 | -2,222.22 | 0 | 0 |
| 2025/03/18 | 162 | +6 | +3.85 | 573 | 9,434.02 | 213 | 37.16 | 3,521.15 | 37.32 | 3,494.05 | 37.04 | -27.1 | -1,272.3 | 0 | 0 |
| 2025/03/17 | 156 | -2 | -1.27 | 218 | 3,433.66 | 34 | 15.59 | 537.9 | 15.67 | 534.55 | 15.57 | -3.35 | -985.29 | 0 | 0 |
| 2025/03/14 | 158 | -0.5 | -0.32 | 202 | 3,208.99 | 54 | 26.75 | 858.1 | 26.74 | 859.8 | 26.79 | +1.7 | +314.81 | 0 | 0 |
| 2025/03/13 | 158.5 | -6 | -3.65 | 312 | 5,081.3 | 84 | 26.91 | 1,375.15 | 27.06 | 1,372.9 | 27.02 | -2.25 | -267.86 | 0 | 0 |
| 2025/03/12 | 164.5 | +0 | +0 | 255 | 4,209.45 | 85 | 33.38 | 1,405 | 33.38 | 1,405.8 | 33.4 | +0.8 | +94.12 | 1 | 0.39 |
| 2025/03/11 | 164.5 | -16 | -8.86 | 898 | 15,207.27 | 260 | 28.94 | 4,409.8 | 29 | 4,388.5 | 28.86 | -21.3 | -819.23 | 1 | 0.11 |
| 2025/03/10 | 180.5 | +2.5 | +1.4 | 328 | 5,854.22 | 157 | 47.86 | 2,799.95 | 47.83 | 2,802.55 | 47.87 | +2.6 | +165.61 | 0 | 0 |
| 2025/03/07 | 178 | +1 | +0.56 | 1,047 | 19,061.43 | 590 | 56.36 | 10,739.95 | 56.34 | 10,744.45 | 56.37 | +4.5 | +76.27 | 4 | 0.38 |
| 2025/03/06 | 177 | -2 | -1.12 | 302 | 5,413.34 | 91 | 30.09 | 1,629.3 | 30.1 | 1,628.85 | 30.09 | -0.45 | -49.45 | -- | -- |
| 2025/03/05 | 179 | -0.5 | -0.28 | 445 | 7,957.63 | 208 | 46.76 | 3,719.15 | 46.74 | 3,727.6 | 46.84 | +8.45 | +406.25 | -- | -- |
| 2025/03/04 | 179.5 | +2 | +1.13 | 320 | 5,636.54 | 112 | 35.02 | 1,957.65 | 34.73 | 1,975.1 | 35.04 | +17.45 | +1,558.04 | -- | -- |
| 2025/03/03 | 177.5 | -1.5 | -0.84 | 753 | 13,477.31 | 330 | 43.81 | 5,903.05 | 43.8 | 5,905.05 | 43.81 | +2 | +60.61 | -- | -- |
| 2025/02/27 | 179 | +10 | +5.92 | 1,035 | 18,381.92 | 287 | 27.72 | 5,042.05 | 27.43 | 5,085.1 | 27.66 | +43.05 | +1,500 | -- | -- |
| 2025/02/26 | 169 | -5.5 | -3.15 | 237 | 4,081.17 | 30 | 12.64 | 517.25 | 12.67 | 512.95 | 12.57 | -4.3 | -1,433.33 | -- | -- |
| 2025/02/25 | 174.5 | -3 | -1.69 | 187 | 3,268.01 | 58 | 30.98 | 1,012 | 30.97 | 1,012.05 | 30.97 | +0.05 | +8.62 | -- | -- |
| 2025/02/24 | 177.5 | -3.5 | -1.93 | 284 | 5,030.06 | 53 | 18.66 | 937.8 | 18.64 | 939.75 | 18.68 | +1.95 | +367.92 | -- | -- |
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。
