8227
137.5
TWD+4.00 (3.00%)
2025.05.28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(2025/05/27) 當沖狀況。整體成交張數為15張，佔整體市場成交張數的15.31%。當日現股當沖之總損益為+6,000元、每張平均損益則為+400元。
開盤價
136
收盤價
137.5
當日範圍
134.5 - 138.5
成交張數
177
開盤價(昨)
136
收盤價(昨)
133.5
昨日範圍
133 - 137
成交張數(昨)
98
成交金額
2418.55萬
成交金額(昨)
1316.85萬
52週範圍
103.5 - 265
發行股數
3954萬
市值
54億
現股當沖－歷史逐日資訊
開盤價
136
收盤價
137.5
成交張數
177
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(%) | ||||||
| 2025/05/27 | 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 | 0 | 0 |
| 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 | 2 | 0.45 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 2 | 0.19 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 2025/02/21 | 181 | +2 | +1.12 | 394 | 7,032.34 | 147 | 37.31 | 2,612.3 | 37.15 | 2,628.9 | 37.38 | +16.6 | +1,129.25 | 2 | 0.51 |
| 2025/02/20 | 179 | +2.5 | +1.42 | 214 | 3,783.9 | 76 | 35.59 | 1,342.6 | 35.48 | 1,351.05 | 35.71 | +8.45 | +1,111.84 | 0 | 0 |
| 2025/02/19 | 176.5 | -1.5 | -0.84 | 217 | 3,873.32 | 76 | 34.95 | 1,352.4 | 34.92 | 1,357.2 | 35.04 | +4.8 | +631.58 | 0 | 0 |
| 2025/02/18 | 178 | +3.5 | +2.01 | 401 | 7,143.11 | 190 | 47.38 | 3,382.75 | 47.36 | 3,390.65 | 47.47 | +7.9 | +415.79 | 0 | 0 |
| 2025/02/17 | 174.5 | +1.5 | +0.87 | 158 | 2,765.82 | 40 | 25.35 | 700.45 | 25.33 | 701.45 | 25.36 | +1 | +250 | 0 | 0 |
| 2025/02/14 | 173 | -5 | -2.81 | 277 | 4,886.73 | 121 | 43.66 | 2,141.1 | 43.81 | 2,136 | 43.71 | -5.1 | -421.49 | 0 | 0 |
| 2025/02/13 | 178 | +6.5 | +3.79 | 512 | 9,102.08 | 232 | 45.35 | 4,116.15 | 45.22 | 4,134.45 | 45.42 | +18.3 | +788.79 | 0 | 0 |
| 2025/02/12 | 171.5 | -2 | -1.15 | 140 | 2,420.72 | 38 | 27.13 | 655.6 | 27.08 | 658.2 | 27.19 | +2.6 | +684.21 | 0 | 0 |
| 2025/02/11 | 173.5 | -0.5 | -0.29 | 198 | 3,443.58 | 69 | 34.78 | 1,196.35 | 34.74 | 1,201.75 | 34.9 | +5.4 | +782.61 | 0 | 0 |
| 2025/02/10 | 174 | -5 | -2.79 | 301 | 5,232.56 | 102 | 33.93 | 1,780.7 | 34.03 | 1,780.85 | 34.03 | +0.15 | +14.71 | 0 | 0 |
| 2025/02/07 | 179 | +0.5 | +0.28 | 626 | 11,315.43 | 274 | 43.74 | 4,940.55 | 43.66 | 4,950.65 | 43.75 | +10.1 | +368.61 | 0 | 0 |
| 2025/02/06 | 178.5 | +1 | +0.56 | 986 | 17,856.51 | 392 | 39.76 | 7,073.05 | 39.61 | 7,090.5 | 39.71 | +17.45 | +445.15 | 2 | 0.2 |
| 2025/02/05 | 177.5 | +16 | +9.91 | 610 | 10,324.32 | 114 | 18.67 | 1,863.55 | 18.05 | 1,896.9 | 18.37 | +33.35 | +2,925.44 | 0 | 0 |
| 2025/02/04 | 161.5 | +7.5 | +4.87 | 325 | 5,220.41 | 130 | 39.99 | 2,084 | 39.92 | 2,086.35 | 39.97 | +2.35 | +180.77 | 0 | 0 |
| 2025/02/03 | 154 | -4.5 | -2.84 | 126 | 1,950.79 | 21 | 16.61 | 323.4 | 16.58 | 324.75 | 16.65 | +1.35 | +642.86 | 0 | 0 |
| 2025/01/22 | 158.5 | +0 | +0 | 131 | 2,078.87 | 26 | 19.79 | 410.95 | 19.77 | 412.1 | 19.82 | +1.15 | +442.31 | 0 | 0 |
| 2025/01/21 | 158.5 | -1.5 | -0.94 | 83 | 1,320.19 | 22 | 26.52 | 350.55 | 26.55 | 350.45 | 26.55 | -0.1 | -45.45 | 0 | 0 |
| 2025/01/20 | 160 | +5.5 | +3.56 | 189 | 3,003.29 | 53 | 28 | 837.2 | 27.88 | 843.8 | 28.1 | +6.6 | +1,245.28 | 0 | 0 |
| 2025/01/17 | 154.5 | -3.5 | -2.22 | 111 | 1,727.93 | 16 | 14.41 | 249.8 | 14.46 | 248.65 | 14.39 | -1.15 | -718.75 | 0 | 0 |
| 2025/01/16 | 158 | +4.5 | +2.93 | 114 | 1,783.46 | 19 | 16.7 | 297.5 | 16.68 | 298.05 | 16.71 | +0.55 | +289.47 | 0 | 0 |
| 2025/01/15 | 153.5 | -2 | -1.29 | 83 | 1,276.9 | 18 | 21.72 | 277.95 | 21.77 | 277.25 | 21.71 | -0.7 | -388.89 | 0 | 0 |
| 2025/01/14 | 155.5 | +2.5 | +1.63 | 132 | 2,041.82 | 32 | 24.3 | 494 | 24.19 | 497.9 | 24.39 | +3.9 | +1,218.75 | 0 | 0 |
| 2025/01/13 | 153 | -8.5 | -5.26 | 478 | 7,353.4 | 107 | 22.4 | 1,650.55 | 22.45 | 1,652.3 | 22.47 | +1.75 | +163.55 | 1 | 0.21 |
| 2025/01/10 | 161.5 | -1 | -0.62 | 220 | 3,553.02 | 38 | 17.31 | 615.1 | 17.31 | 617.85 | 17.39 | +2.75 | +723.68 | 0 | 0 |
| 2025/01/09 | 162.5 | -5.5 | -3.27 | 221 | 3,669.93 | 51 | 23.03 | 846.95 | 23.08 | 850.95 | 23.19 | +4 | +784.31 | 0 | 0 |
| 2025/01/08 | 168 | -7 | -4 | 388 | 6,609.14 | 70 | 18.04 | 1,197 | 18.11 | 1,193.1 | 18.05 | -3.9 | -557.14 | 0 | 0 |
| 2025/01/07 | 175 | -2 | -1.13 | 317 | 5,644.96 | 133 | 42.02 | 2,376.95 | 42.11 | 2,375.9 | 42.09 | -1.05 | -78.95 | 1 | 0.32 |
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。
