8227
181
TWD-6.00 (-3.21%)
2024.09.18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(2024/09/18) 當沖狀況。整體成交張數為45張，佔整體市場成交張數的17.11%。當日現股當沖之總損益為-4,500元、每張平均損益則為-100元。
開盤價
187.5
收盤價
181
當日範圍
181 - 187.5
成交張數
263
開盤價(昨)
180
收盤價(昨)
187
昨日範圍
177.5 - 191
成交張數(昨)
752
成交金額
4829.55萬
成交金額(昨)
1.39億
52週範圍
156.5 - 428.5
發行股數
3734萬
市值
68億
現股當沖－歷史逐日資訊
開盤價
187.5
收盤價
181
成交張數
263
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(%) | ||||||
| 09/18 | 181 | -6 | -3.21 | 263 | 4,829.55 | 45 | 17.11 | 826.25 | 17.11 | 825.8 | 17.1 | -0.45 | -100 | 0 | 0 |
| 09/16 | 187 | +5.5 | +3.03 | 752 | 13,862.8 | 299 | 39.76 | 5,487.35 | 39.58 | 5,550.75 | 40.04 | +63.4 | +2,120.4 | 1 | 0.13 |
| 09/13 | 181.5 | -2.5 | -1.36 | 247 | 4,509.35 | 95 | 38.46 | 1,737.55 | 38.53 | 1,738.2 | 38.55 | +0.65 | +68.42 | 0 | 0 |
| 09/12 | 184 | +10 | +5.75 | 844 | 15,492.1 | 323 | 38.27 | 5,911 | 38.15 | 5,958.25 | 38.46 | +47.25 | +1,462.85 | 1 | 0.12 |
| 09/11 | 174 | +4 | +2.35 | 337 | 5,818.1 | 106 | 31.45 | 1,823.9 | 31.35 | 1,836.05 | 31.56 | +12.15 | +1,146.23 | 0 | 0 |
| 09/10 | 170 | -8.5 | -4.76 | 408 | 7,081 | 103 | 25.25 | 1,792.55 | 25.31 | 1,801.4 | 25.44 | +8.85 | +859.22 | 1 | 0.25 |
| 09/09 | 178.5 | -1 | -0.56 | 252 | 4,491.55 | 79 | 31.35 | 1,406.4 | 31.31 | 1,412.3 | 31.44 | +5.9 | +746.84 | 0 | 0 |
| 09/06 | 179.5 | +1.5 | +0.84 | 224 | 4,036.85 | 110 | 49.11 | 1,979.75 | 49.04 | 1,984 | 49.15 | +4.25 | +386.36 | 0 | 0 |
| 09/05 | 178 | +2 | +1.14 | 486 | 8,754.15 | 213 | 43.83 | 3,827.3 | 43.72 | 3,843.05 | 43.9 | +15.75 | +739.44 | 0 | 0 |
| 09/04 | 176 | -16 | -8.33 | 719 | 12,764.85 | 249 | 34.63 | 4,412.95 | 34.57 | 4,434.2 | 34.74 | +21.25 | +853.41 | 0 | 0 |
| 09/03 | 192 | -6.5 | -3.27 | 362 | 7,122.05 | 112 | 30.94 | 2,219.15 | 31.16 | 2,213.5 | 31.08 | -5.65 | -504.46 | 2 | 0.55 |
| 09/02 | 198.5 | -0.5 | -0.25 | 784 | 15,881.7 | 463 | 59.06 | 9,410.35 | 59.25 | 9,380.1 | 59.06 | -30.25 | -653.35 | 6 | 0.77 |
| 08/30 | 199 | -2 | -1 | 201 | 4,030.5 | 40 | 19.9 | 806.3 | 20 | 801.8 | 19.89 | -4.5 | -1,125 | 0 | 0 |
| 08/29 | 201 | +1.5 | +0.75 | 304 | 6,131.8 | 112 | 36.84 | 2,253.45 | 36.75 | 2,262.5 | 36.9 | +9.05 | +808.04 | 0 | 0 |
| 08/28 | 199.5 | -2.5 | -1.24 | 245 | 4,939.1 | 71 | 28.98 | 1,436.7 | 29.09 | 1,429.1 | 28.93 | -7.6 | -1,070.42 | 0 | 0 |
| 08/27 | 202 | +3 | +1.51 | 253 | 5,093.45 | 133 | 52.57 | 2,673.05 | 52.48 | 2,675.9 | 52.54 | +2.85 | +214.29 | 0 | 0 |
| 08/26 | 199 | +1 | +0.51 | 552 | 11,141.1 | 266 | 48.19 | 5,364.7 | 48.15 | 5,372.3 | 48.22 | +7.6 | +285.71 | 2 | 0.36 |
| 08/23 | 198 | -2.5 | -1.25 | 561 | 11,006.15 | 253 | 45.1 | 4,960.9 | 45.07 | 4,982.5 | 45.27 | +21.6 | +853.75 | 0 | 0 |
| 08/22 | 200.5 | +2 | +1.01 | 362 | 7,314.35 | 172 | 47.51 | 3,467.35 | 47.4 | 3,479.15 | 47.57 | +11.8 | +686.05 | 0 | 0 |
| 08/21 | 198.5 | -3 | -1.49 | 328 | 6,535.05 | 145 | 44.21 | 2,888.05 | 44.19 | 2,890.7 | 44.23 | +2.65 | +182.76 | 0 | 0 |
| 08/20 | 201.5 | +2 | +1 | 455 | 9,223.35 | 164 | 36.04 | 3,322.9 | 36.03 | 3,319.5 | 35.99 | -3.4 | -207.32 | 0 | 0 |
| 08/19 | 199.5 | +0.5 | +0.25 | 272 | 5,438.6 | 100 | 36.76 | 2,002.75 | 36.82 | 1,998.3 | 36.74 | -4.45 | -445 | 0 | 0 |
| 08/16 | 199 | +0.5 | +0.25 | 660 | 13,205.7 | 198 | 30 | 3,953.9 | 29.94 | 3,965.85 | 30.03 | +11.95 | +603.54 | 1 | 0.15 |
| 08/15 | 198.5 | -2.5 | -1.24 | 438 | 8,770.95 | 118 | 26.94 | 2,372.2 | 27.05 | 2,358.85 | 26.89 | -13.35 | -1,131.36 | 3 | 0.68 |
| 08/14 | 201 | +3 | +1.52 | 969 | 19,955.25 | 353 | 36.43 | 7,296.7 | 36.57 | 7,301.45 | 36.59 | +4.75 | +134.56 | 0 | 0 |
| 08/13 | 198 | +2 | +1.02 | 426 | 8,514.2 | 133 | 31.22 | 2,661.15 | 31.26 | 2,657 | 31.21 | -4.15 | -312.03 | 0 | 0 |
| 08/12 | 196 | +0 | +0 | 237 | 4,695.2 | 59 | 24.89 | 1,170.8 | 24.94 | 1,167.25 | 24.86 | -3.55 | -601.69 | 0 | 0 |
| 08/09 | 196 | -1 | -0.51 | 514 | 10,339.5 | 257 | 50 | 5,176.55 | 50.07 | 5,163.3 | 49.94 | -13.25 | -515.56 | 0 | 0 |
| 08/08 | 197 | -3 | -1.5 | 824 | 16,395.85 | 447 | 54.25 | 8,876.75 | 54.14 | 8,924.4 | 54.43 | +47.65 | +1,066 | 0 | 0 |
| 08/07 | 200 | +18 | +9.89 | 763 | 15,040.9 | 207 | 27.13 | 4,029.35 | 26.79 | 4,064.4 | 27.02 | +35.05 | +1,693.24 | 2 | 0.26 |
| 08/06 | 182 | -11 | -5.7 | 1,345 | 24,741.2 | 431 | 32.04 | 7,839.7 | 31.69 | 7,948.25 | 32.13 | +108.55 | +2,518.56 | 0 | 0 |
| 08/05 | 193 | -21 | -9.81 | 584 | 11,387.25 | 88 | 15.07 | 1,735.4 | 15.24 | 1,722.6 | 15.13 | -12.8 | -1,454.55 | 0 | 0 |
| 08/02 | 214 | -8 | -3.6 | 519 | 11,356.15 | 203 | 39.11 | 4,428.7 | 39 | 4,458.8 | 39.26 | +30.1 | +1,482.76 | 1 | 0.19 |
| 08/01 | 222 | +4.5 | +2.07 | 359 | 8,020.7 | 109 | 30.36 | 2,432.15 | 30.32 | 2,432.1 | 30.32 | -0.05 | -4.59 | 1 | 0.28 |
| 07/31 | 217.5 | -3.5 | -1.58 | 259 | 5,687.45 | 91 | 35.14 | 1,994.55 | 35.07 | 2,004.1 | 35.24 | +9.55 | +1,049.45 | 0 | 0 |
| 07/30 | 221 | +10 | +4.74 | 649 | 14,053.35 | 242 | 37.29 | 5,199 | 36.99 | 5,243.3 | 37.31 | +44.3 | +1,830.58 | 1 | 0.15 |
| 07/29 | 211 | -12 | -5.38 | 1,014 | 21,814.2 | 441 | 43.49 | 9,498.5 | 43.54 | 9,478.65 | 43.45 | -19.85 | -450.11 | 2 | 0.2 |
| 07/26 | 223 | -9 | -3.88 | 901 | 19,870.7 | 423 | 46.95 | 9,318.4 | 46.9 | 9,346.8 | 47.04 | +28.4 | +671.39 | 2 | 0.22 |
| 07/23 | 232 | +0 | +0 | 642 | 15,158.9 | 294 | 45.79 | 6,964.55 | 45.94 | 6,964.9 | 45.95 | +0.35 | +11.9 | 4 | 0.62 |
| 07/22 | 232 | -9 | -3.73 | 761 | 17,978.6 | 345 | 45.34 | 8,148.2 | 45.32 | 8,155 | 45.36 | +6.8 | +197.1 | 0 | 0 |
| 07/19 | 241 | -5.5 | -2.23 | 707 | 17,369.55 | 292 | 41.3 | 7,199.65 | 41.45 | 7,190.45 | 41.4 | -9.2 | -315.07 | 0 | 0 |
| 07/18 | 246.5 | -12 | -4.64 | 1,277 | 31,920.25 | 467 | 36.57 | 11,691.75 | 36.63 | 11,682.65 | 36.6 | -9.1 | -194.86 | 0 | 0 |
| 07/17 | 258.5 | -0.5 | -0.19 | 1,617 | 41,699.35 | 839 | 51.89 | 21,626.25 | 51.86 | 21,684.45 | 52 | +58.2 | +693.68 | 0 | 0 |
| 07/16 | 259 | +13.5 | +5.5 | 3,163 | 82,023.95 | 1,506 | 47.61 | 38,951.25 | 47.49 | 39,113.55 | 47.69 | +162.3 | +1,077.69 | 19 | 0.6 |
| 07/15 | 245.5 | -4.5 | -1.8 | 1,123 | 27,943 | 496 | 44.17 | 12,359.75 | 44.23 | 12,368.5 | 44.26 | +8.75 | +176.41 | 0 | 0 |
| 07/12 | 250 | +6.5 | +2.67 | 1,898 | 47,479.2 | 607 | 31.98 | 15,043.4 | 31.68 | 15,156.5 | 31.92 | +113.1 | +1,863.26 | 2 | 0.11 |
| 07/11 | 243.5 | -2 | -0.81 | 1,057 | 26,052.45 | 484 | 45.79 | 11,950.7 | 45.87 | 11,949.65 | 45.87 | -1.05 | -21.69 | 0 | 0 |
| 07/10 | 245.5 | -4 | -1.6 | 1,242 | 30,835.7 | 621 | 50 | 15,414.8 | 49.99 | 15,407 | 49.96 | -7.8 | -125.6 | 0 | 0 |
| 07/09 | 249.5 | +11.5 | +4.83 | 1,496 | 36,334.05 | 721 | 48.2 | 17,308.35 | 47.64 | 17,448.05 | 48.02 | +139.7 | +1,937.59 | 1 | 0.07 |
| 07/08 | 238 | -6.5 | -2.66 | 655 | 15,793.35 | 204 | 31.15 | 4,930.5 | 31.22 | 4,936.8 | 31.26 | +6.3 | +308.82 | 1 | 0.15 |
| 07/05 | 244.5 | -4.5 | -1.81 | 744 | 18,368.6 | 269 | 36.16 | 6,655.05 | 36.23 | 6,657.55 | 36.24 | +2.5 | +92.94 | 1 | 0.13 |
| 07/04 | 249 | +6 | +2.47 | 983 | 24,500 | 455 | 46.29 | 11,308 | 46.16 | 11,341.8 | 46.29 | +33.8 | +742.86 | 0 | 0 |
| 07/03 | 243 | +4.5 | +1.89 | 1,098 | 27,147.7 | 589 | 53.64 | 14,530.95 | 53.53 | 14,533.4 | 53.53 | +2.45 | +41.6 | 1 | 0.09 |
| 07/02 | 238.5 | -0.5 | -0.21 | 848 | 20,154.85 | 407 | 48 | 9,658.85 | 47.92 | 9,699.25 | 48.12 | +40.4 | +992.63 | 0 | 0 |
| 07/01 | 239 | -11 | -4.4 | 953 | 23,196.8 | 219 | 22.98 | 5,339.35 | 23.02 | 5,317.3 | 22.92 | -22.05 | -1,006.85 | 1 | 0.1 |
| 06/28 | 250 | +4 | +1.63 | 813 | 20,527.95 | 415 | 51.05 | 10,465.25 | 50.98 | 10,467.55 | 50.99 | +2.3 | +55.42 | 2 | 0.25 |
| 06/27 | 246 | -3 | -1.2 | 577 | 14,265.8 | 193 | 33.45 | 4,772.65 | 33.46 | 4,785.95 | 33.55 | +13.3 | +689.12 | 11 | 1.91 |
| 06/26 | 249 | -1 | -0.4 | 814 | 20,451 | 269 | 33.05 | 6,775.7 | 33.13 | 6,767.2 | 33.09 | -8.5 | -315.99 | 21 | 2.58 |
| 06/25 | 250 | +9.5 | +3.95 | 655 | 16,046.05 | 178 | 27.18 | 4,306.05 | 26.84 | 4,374.8 | 27.26 | +68.75 | +3,862.36 | 0 | 0 |
| 06/24 | 240.5 | -11 | -4.37 | 585 | 14,315.25 | 89 | 15.21 | 2,200.05 | 15.37 | 2,160.25 | 15.09 | -39.8 | -4,471.91 | 0 | 0 |
| 06/21 | 251.5 | -1 | -0.4 | 591 | 14,863 | 171 | 28.93 | 4,297.1 | 28.91 | 4,323 | 29.09 | +25.9 | +1,514.62 | 0 | 0 |
| 06/20 | 252.5 | +1.5 | +0.6 | 1,110 | 28,360.85 | 548 | 49.37 | 14,022.35 | 49.44 | 14,016.05 | 49.42 | -6.3 | -114.96 | 0 | 0 |
| 06/19 | 251 | -8.5 | -3.28 | 1,073 | 27,325.55 | 398 | 37.09 | 10,135.15 | 37.09 | 10,154.95 | 37.16 | +19.8 | +497.49 | 0 | 0 |
| 06/18 | 259.5 | +0.5 | +0.19 | 1,418 | 36,755.25 | 787 | 55.5 | 20,401.4 | 55.51 | 20,441.55 | 55.62 | +40.15 | +510.17 | 2 | 0.14 |
| 06/17 | 259 | +12 | +4.86 | 2,770 | 72,034.75 | 1,533 | 55.34 | 39,790.95 | 55.24 | 39,894.5 | 55.38 | +103.55 | +675.47 | 1 | 0.04 |
| 06/14 | 247 | +10.5 | +4.44 | 1,217 | 29,616.65 | 562 | 46.18 | 13,619.5 | 45.99 | 13,668.3 | 46.15 | +48.8 | +868.33 | 0 | 0 |
| 06/13 | 236.5 | +4.5 | +1.94 | 1,382 | 31,966.2 | 629 | 45.51 | 14,530.65 | 45.46 | 14,653.9 | 45.84 | +123.25 | +1,959.46 | 1 | 0.07 |
| 06/12 | 232 | +1.5 | +0.65 | 1,129 | 26,565.65 | 628 | 55.62 | 14,776.15 | 55.62 | 14,793.9 | 55.69 | +17.75 | +282.64 | 0 | 0 |
| 06/11 | 230.5 | -21.5 | -8.53 | 1,729 | 40,794.2 | 598 | 34.59 | 14,116.2 | 34.6 | 14,138.1 | 34.66 | +21.9 | +366.22 | 0 | 0 |
| 06/07 | 252 | +4 | +1.61 | 710 | 17,837.25 | 365 | 51.41 | 9,156.9 | 51.34 | 9,175.05 | 51.44 | +18.15 | +497.26 | 1 | 0.14 |
| 06/06 | 248 | -3.5 | -1.39 | 1,248 | 30,951.75 | 642 | 51.44 | 15,922.05 | 51.44 | 15,957.8 | 51.56 | +35.75 | +556.85 | 1 | 0.08 |
| 06/05 | 251.5 | -4 | -1.57 | 1,250 | 31,881.9 | 698 | 55.84 | 17,825.25 | 55.91 | 17,845.25 | 55.97 | +20 | +286.53 | 0 | 0 |
| 06/04 | 255.5 | +2.5 | +0.99 | 3,054 | 79,978.55 | 1,862 | 60.97 | 48,646.3 | 60.82 | 48,790.25 | 61 | +143.95 | +773.09 | 8 | 0.26 |
| 06/03 | 253 | -7 | -2.69 | 1,375 | 35,014.8 | 582 | 42.33 | 14,822.05 | 42.33 | 14,879.1 | 42.49 | +57.05 | +980.24 | 0 | 0 |
| 05/31 | 260 | -5 | -1.89 | 3,272 | 84,950.55 | 1,926 | 58.86 | 49,993.8 | 58.85 | 50,053.75 | 58.92 | +59.95 | +311.27 | 2 | 0.06 |
| 05/30 | 265 | +19 | +7.72 | 3,941 | 101,778.1 | 2,123 | 53.87 | 54,516.15 | 53.56 | 55,036 | 54.07 | +519.85 | +2,448.66 | 0 | 0 |
| 05/29 | 246 | -3 | -1.2 | 1,381 | 34,021.75 | 640 | 46.34 | 15,777.75 | 46.38 | 15,770.25 | 46.35 | -7.5 | -117.19 | 0 | 0 |
| 05/28 | 249 | +12.5 | +5.29 | 3,994 | 99,067.2 | 2,378 | 59.54 | 58,945.65 | 59.5 | 59,117.1 | 59.67 | +171.45 | +720.98 | 6 | 0.15 |
| 05/27 | 236.5 | +21.5 | +10 | 2,187 | 50,306.95 | 855 | 39.09 | 19,408.8 | 38.58 | 19,580.05 | 38.92 | +171.25 | +2,002.92 | 5 | 0.23 |
| 05/24 | 215 | +7 | +3.37 | 942 | 20,222.85 | 528 | 56.05 | 11,309.55 | 55.92 | 11,347.35 | 56.11 | +37.8 | +715.91 | 0 | 0 |
| 05/23 | 208 | -7 | -3.26 | 523 | 10,993.6 | 125 | 23.9 | 2,638.25 | 24 | 2,632.5 | 23.95 | -5.75 | -460 | 0 | 0 |
| 05/22 | 215 | -0.5 | -0.23 | 362 | 7,820.45 | 151 | 41.71 | 3,260.95 | 41.7 | 3,266.8 | 41.77 | +5.85 | +387.42 | 1 | 0.28 |
| 05/21 | 215.5 | -1 | -0.46 | 320 | 6,919.35 | 134 | 41.88 | 2,899.3 | 41.9 | 2,900.85 | 41.92 | +1.55 | +115.67 | 0 | 0 |
| 05/20 | 216.5 | -6 | -2.7 | 601 | 13,162.05 | 289 | 48.09 | 6,328.75 | 48.08 | 6,336.9 | 48.15 | +8.15 | +282.01 | 1 | 0.17 |
| 05/17 | 222.5 | -4 | -1.77 | 1,581 | 35,994.65 | 841 | 53.19 | 19,122.9 | 53.13 | 19,128.5 | 53.14 | +5.6 | +66.59 | 4 | 0.25 |
| 05/16 | 226.5 | +9.5 | +4.38 | 1,067 | 23,733.1 | 447 | 41.89 | 9,885.15 | 41.65 | 9,939.7 | 41.88 | +54.55 | +1,220.36 | 1 | 0.09 |
| 05/15 | 217 | -3.5 | -1.59 | 2,989 | 66,008.4 | 1,744 | 58.35 | 38,544.6 | 58.39 | 38,614.85 | 58.5 | +70.25 | +402.81 | 1 | 0.03 |
| 05/14 | 220.5 | +20 | +9.98 | 2,127 | 45,684.6 | 1,000 | 47.01 | 21,210.8 | 46.43 | 21,458.95 | 46.97 | +248.15 | +2,481.5 | 2 | 0.09 |
| 05/13 | 200.5 | +3.5 | +1.78 | 1,385 | 27,477.1 | 661 | 47.73 | 13,134.1 | 47.8 | 13,130.05 | 47.79 | -4.05 | -61.27 | 0 | 0 |
| 05/10 | 197 | -21.5 | -9.84 | 3,615 | 72,627.5 | 1,051 | 29.07 | 21,328.6 | 29.37 | 21,106.75 | 29.06 | -221.85 | -2,110.85 | 2 | 0.06 |
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。
