8227
141
TWD+3.00 (2.17%)
2025.04.02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(2025/04/02) 當沖狀況。整體成交張數為124張，佔整體市場成交張數的41.32%。當日現股當沖之總損益為+2.35萬元、每張平均損益則為+190元。
開盤價
141
收盤價
141
當日範圍
137 - 142
成交張數
300
開盤價(昨)
137
收盤價(昨)
138
昨日範圍
133 - 141
成交張數(昨)
802
成交金額
4201.37萬
成交金額(昨)
1.09億
52週範圍
137 - 272
發行股數
3954萬
市值
56億
現股當沖－歷史逐日資訊
開盤價
141
收盤價
141
成交張數
300
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(%) | ||||||
| 2025/04/02 | 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 |
| 2025/01/06 | 177 | +2.5 | +1.43 | 168 | 2,975.27 | 52 | 30.94 | 919.4 | 30.9 | 920.4 | 30.93 | +1 | +192.31 | 0 | 0 |
| 2025/01/03 | 174.5 | -2.5 | -1.41 | 215 | 3,795.7 | 84 | 39.01 | 1,481.15 | 39.02 | 1,487.2 | 39.18 | +6.05 | +720.24 | 2 | 0.93 |
| 2025/01/02 | 177 | -5 | -2.75 | 379 | 6,737.85 | 106 | 27.95 | 1,890.4 | 28.06 | 1,883 | 27.95 | -7.4 | -698.11 | 5 | 1.32 |
| 2024/12/31 | 182 | +5 | +2.82 | 438 | 7,851.16 | 160 | 36.57 | 2,862.05 | 36.45 | 2,864.3 | 36.48 | +2.25 | +140.62 | 0 | 0 |
| 2024/12/30 | 177 | -6 | -3.28 | 499 | 8,852.02 | 119 | 23.86 | 2,109.65 | 23.83 | 2,126.6 | 24.02 | +16.95 | +1,424.37 | 0 | 0 |
| 2024/12/27 | 183 | +0.5 | +0.27 | 873 | 16,178.39 | 483 | 55.31 | 8,948.5 | 55.31 | 8,959.75 | 55.38 | +11.25 | +232.92 | 1 | 0.11 |
| 2024/12/26 | 182.5 | -3.5 | -1.88 | 434 | 7,962.18 | 101 | 23.29 | 1,854.95 | 23.3 | 1,858.1 | 23.34 | +3.15 | +311.88 | 0 | 0 |
| 2024/12/25 | 186 | -1 | -0.53 | 493 | 9,198.81 | 175 | 35.52 | 3,269 | 35.54 | 3,273.15 | 35.58 | +4.15 | +237.14 | 0 | 0 |
| 2024/12/24 | 187 | -8 | -4.1 | 1,054 | 20,054.06 | 429 | 40.71 | 8,167.85 | 40.73 | 8,173.55 | 40.76 | +5.7 | +132.87 | 1 | 0.09 |
| 2024/12/23 | 195 | +5 | +2.63 | 1,958 | 38,296.81 | 1,081 | 55.2 | 21,122.05 | 55.15 | 21,154.05 | 55.24 | +32 | +296.02 | 1 | 0.05 |
| 2024/12/20 | 190 | +10 | +5.56 | 2,051 | 38,051.62 | 1,054 | 51.39 | 19,523.15 | 51.31 | 19,514.55 | 51.28 | -8.6 | -81.59 | 5 | 0.24 |
| 2024/12/19 | 180 | -1.5 | -0.83 | 824 | 14,909.94 | 384 | 46.63 | 6,934.1 | 46.51 | 6,955.75 | 46.65 | +21.65 | +563.8 | 1 | 0.12 |
| 2024/12/18 | 181.5 | +1 | +0.55 | 885 | 15,839.69 | 426 | 48.13 | 7,614.8 | 48.07 | 7,637.7 | 48.22 | +22.9 | +537.56 | 0 | 0 |
| 2024/12/17 | 180.5 | +9.5 | +5.56 | 2,474 | 44,559.8 | 1,529 | 61.81 | 27,494.4 | 61.7 | 27,561.75 | 61.85 | +67.35 | +440.48 | 1 | 0.04 |
| 2024/12/16 | 171 | +8.5 | +5.23 | 1,291 | 22,165.61 | 776 | 60.12 | 13,312.1 | 60.06 | 13,334.7 | 60.16 | +22.6 | +291.24 | 5 | 0.39 |
| 2024/12/13 | 162.5 | -4.5 | -2.69 | 349 | 5,762.2 | 133 | 38.12 | 2,197.05 | 38.13 | 2,200.85 | 38.19 | +3.8 | +285.71 | 0 | 0 |
| 2024/12/12 | 167 | -5 | -2.91 | 918 | 15,586.48 | 396 | 43.15 | 6,759.65 | 43.37 | 6,750.3 | 43.31 | -9.35 | -236.11 | 1 | 0.11 |
| 2024/12/11 | 172 | -4 | -2.27 | 1,168 | 20,520.24 | 702 | 60.11 | 12,363.1 | 60.25 | 12,365.05 | 60.26 | +1.95 | +27.78 | 2 | 0.17 |
| 2024/12/10 | 176 | -2 | -1.12 | 4,100 | 74,450.14 | 2,883 | 70.32 | 52,364.5 | 70.33 | 52,325.25 | 70.28 | -39.25 | -136.14 | 1 | 0.02 |
| 2024/12/09 | 178 | +16 | +9.88 | 1,554 | 27,185.87 | 602 | 38.75 | 10,414.85 | 38.31 | 10,535.05 | 38.75 | +120.2 | +1,996.68 | 1 | 0.06 |
| 2024/12/06 | 162 | +4 | +2.53 | 974 | 16,131.71 | 502 | 51.52 | 8,306.55 | 51.49 | 8,325.25 | 51.61 | +18.7 | +372.51 | 3 | 0.31 |
| 2024/12/05 | 158 | -1 | -0.63 | 152 | 2,413.61 | 55 | 36.15 | 872.6 | 36.15 | 873.5 | 36.19 | +0.9 | +163.64 | 0 | 0 |
| 2024/12/04 | 159 | +6 | +3.92 | 446 | 7,084.19 | 138 | 30.96 | 2,183.2 | 30.82 | 2,198.95 | 31.04 | +15.75 | +1,141.3 | 0 | 0 |
| 2024/12/03 | 153 | -0.5 | -0.33 | 68 | 1,042.41 | 20 | 29.58 | 308.05 | 29.55 | 308.25 | 29.57 | +0.2 | +100 | 0 | 0 |
| 2024/12/02 | 153.5 | -1.5 | -0.97 | 112 | 1,729.52 | 29 | 25.93 | 448 | 25.9 | 448.25 | 25.92 | +0.25 | +86.21 | 0 | 0 |
| 2024/11/29 | 155 | +2 | +1.31 | 124 | 1,906.95 | 24 | 19.39 | 368.65 | 19.33 | 369.05 | 19.35 | +0.4 | +166.67 | 0 | 0 |
| 2024/11/28 | 153 | +1.5 | +0.99 | 153 | 2,333.53 | 30 | 19.58 | 456.05 | 19.54 | 457.65 | 19.61 | +1.6 | +533.33 | 0 | 0 |
| 2024/11/27 | 151.5 | -5.5 | -3.5 | 195 | 2,979.6 | 29 | 14.89 | 443.4 | 14.88 | 445.2 | 14.94 | +1.8 | +620.69 | 0 | 0 |
| 2024/11/26 | 157 | -2.5 | -1.57 | 54 | 846.65 | 13 | 24.07 | 203.9 | 24.08 | 203.75 | 24.07 | -0.15 | -115.38 | 0 | 0 |
| 2024/11/25 | 159.5 | +4 | +2.57 | 125 | 1,981.15 | 24 | 19.2 | 379.5 | 19.16 | 380 | 19.18 | +0.5 | +208.33 | 0 | 0 |
| 2024/11/22 | 155.5 | -1 | -0.64 | 112 | 1,752.55 | 26 | 23.21 | 407.8 | 23.27 | 406.45 | 23.19 | -1.35 | -519.23 | 0 | 0 |
| 2024/11/21 | 156.5 | -2 | -1.26 | 104 | 1,641.5 | 34 | 32.69 | 535.9 | 32.65 | 537.95 | 32.77 | +2.05 | +602.94 | 0 | 0 |
| 2024/11/20 | 158.5 | -2.5 | -1.55 | 105 | 1,659.1 | 33 | 31.43 | 522.85 | 31.51 | 525.05 | 31.65 | +2.2 | +666.67 | 0 | 0 |
| 2024/11/19 | 161 | +5.5 | +3.54 | 218 | 3,459.1 | 66 | 30.28 | 1,042.4 | 30.14 | 1,044.4 | 30.19 | +2 | +303.03 | 0 | 0 |
| 2024/11/18 | 155.5 | -4 | -2.51 | 291 | 4,524.3 | 123 | 42.27 | 1,910.35 | 42.22 | 1,914.95 | 42.33 | +4.6 | +373.98 | 0 | 0 |
| 2024/11/15 | 159.5 | +7 | +4.59 | 712 | 11,199.1 | 285 | 40.03 | 4,464.65 | 39.87 | 4,476.05 | 39.97 | +11.4 | +400 | 3 | 0.42 |
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。
