8227
159
TWD+6.00 (3.92%)
2024.12.04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(2024/12/04) 當沖狀況。整體成交張數為138張，佔整體市場成交張數的31.44%。當日現股當沖之總損益為+15.75萬元、每張平均損益則為+1,141元。
開盤價
154
收盤價
159
當日範圍
154 - 160.5
成交張數
439
開盤價(昨)
155
收盤價(昨)
153
昨日範圍
153 - 155.5
成交張數(昨)
64
成交金額
6976.00萬
成交金額(昨)
986.80萬
52週範圍
151.5 - 428.5
發行股數
3954萬
市值
63億
現股當沖－歷史逐日資訊
開盤價
154
收盤價
159
成交張數
439
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(%) | ||||||
| 12/04 | 159 | +6 | +3.92 | 439 | 6,976 | 138 | 31.44 | 2,183.2 | 31.3 | 2,198.95 | 31.52 | +15.75 | +1,141.3 | 0 | 0 |
| 12/03 | 153 | -0.5 | -0.33 | 64 | 986.8 | 20 | 31.25 | 308.05 | 31.22 | 308.25 | 31.24 | +0.2 | +100 | 0 | 0 |
| 12/02 | 153.5 | -1.5 | -0.97 | 109 | 1,685.15 | 29 | 26.61 | 448 | 26.59 | 448.25 | 26.6 | +0.25 | +86.21 | 0 | 0 |
| 11/29 | 155 | +2 | +1.31 | 121 | 1,863.75 | 24 | 19.83 | 368.65 | 19.78 | 369.05 | 19.8 | +0.4 | +166.67 | 0 | 0 |
| 11/28 | 153 | +1.5 | +0.99 | 151 | 2,299.25 | 30 | 19.87 | 456.05 | 19.83 | 457.65 | 19.9 | +1.6 | +533.33 | 0 | 0 |
| 11/27 | 151.5 | -5.5 | -3.5 | 184 | 2,815.2 | 29 | 15.76 | 443.4 | 15.75 | 445.2 | 15.81 | +1.8 | +620.69 | 0 | 0 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 11/14 | 152.5 | -16.5 | -9.76 | 1,488 | 23,311.4 | 191 | 12.84 | 2,965.45 | 12.72 | 2,966.7 | 12.73 | +1.25 | +65.45 | 0 | 0 |
| 11/13 | 169 | +0 | +0 | 128 | 2,168.3 | 22 | 17.19 | 372.25 | 17.17 | 373 | 17.2 | +0.75 | +340.91 | 0 | 0 |
| 11/12 | 169 | -3 | -1.74 | 109 | 1,853.5 | 26 | 23.85 | 442 | 23.85 | 441.85 | 23.84 | -0.15 | -57.69 | 0 | 0 |
| 11/11 | 172 | +1 | +0.58 | 126 | 2,154.85 | 26 | 20.63 | 443.7 | 20.59 | 445.2 | 20.66 | +1.5 | +576.92 | 0 | 0 |
| 11/08 | 171 | -5 | -2.84 | 286 | 4,932.5 | 61 | 21.33 | 1,055.4 | 21.4 | 1,054.85 | 21.39 | -0.55 | -90.16 | 0 | 0 |
| 11/07 | 176 | +2 | +1.15 | 156 | 2,739.75 | 41 | 26.28 | 718.3 | 26.22 | 720.6 | 26.3 | +2.3 | +560.98 | 0 | 0 |
| 11/06 | 174 | +2 | +1.16 | 151 | 2,621.75 | 58 | 38.41 | 1,007.15 | 38.42 | 1,005.8 | 38.36 | -1.35 | -232.76 | 0 | 0 |
| 11/05 | 172 | +0 | +0 | 92 | 1,584.05 | 28 | 30.43 | 481.1 | 30.37 | 483.2 | 30.5 | +2.1 | +750 | 0 | 0 |
| 11/04 | 172 | -2.5 | -1.43 | 224 | 3,931.35 | 95 | 42.41 | 1,667.2 | 42.41 | 1,664.3 | 42.33 | -2.9 | -305.26 | 1 | 0.45 |
| 11/01 | 174.5 | +3 | +1.75 | 168 | 2,888.75 | 56 | 33.33 | 960.15 | 33.24 | 962.25 | 33.31 | +2.1 | +375 | 0 | 0 |
| 10/30 | 171.5 | +1.5 | +0.88 | 282 | 4,900.3 | 130 | 46.1 | 2,260.25 | 46.12 | 2,263.05 | 46.18 | +2.8 | +215.38 | 0 | 0 |
| 10/29 | 170 | +0 | +0 | 101 | 1,712.15 | 15 | 14.85 | 254.6 | 14.87 | 254.45 | 14.86 | -0.15 | -100 | 0 | 0 |
| 10/28 | 170 | -0.5 | -0.29 | 120 | 2,048.5 | 31 | 25.83 | 529.25 | 25.84 | 529.65 | 25.86 | +0.4 | +129.03 | 0 | 0 |
| 10/25 | 170.5 | -3 | -1.73 | 320 | 5,476.7 | 53 | 16.56 | 907.25 | 16.57 | 909.7 | 16.61 | +2.45 | +462.26 | 0 | 0 |
| 10/24 | 173.5 | -3.5 | -1.98 | 169 | 2,949.25 | 32 | 18.93 | 559.05 | 18.96 | 558 | 18.92 | -1.05 | -328.12 | 0 | 0 |
| 10/23 | 177 | -2 | -1.12 | 107 | 1,901.9 | 29 | 27.1 | 516.15 | 27.14 | 515.75 | 27.12 | -0.4 | -137.93 | 0 | 0 |
| 10/22 | 179 | +1 | +0.56 | 204 | 3,635.45 | 86 | 42.16 | 1,533.15 | 42.17 | 1,530.85 | 42.11 | -2.3 | -267.44 | 0 | 0 |
| 10/21 | 178 | +5.5 | +3.19 | 250 | 4,430.4 | 65 | 26 | 1,149.85 | 25.95 | 1,152 | 26 | +2.15 | +330.77 | 0 | 0 |
| 10/18 | 172.5 | -4.5 | -2.54 | 281 | 4,884.9 | 35 | 12.46 | 609.9 | 12.49 | 608.8 | 12.46 | -1.1 | -314.29 | 0 | 0 |
| 10/17 | 177 | +0 | +0 | 101 | 1,794.25 | 15 | 14.85 | 266.4 | 14.85 | 266.7 | 14.86 | +0.3 | +200 | 0 | 0 |
| 10/16 | 177 | +1 | +0.57 | 106 | 1,881 | 24 | 22.64 | 425.4 | 22.62 | 425.7 | 22.63 | +0.3 | +125 | 1 | 0.94 |
| 10/15 | 176 | -3 | -1.68 | 224 | 4,029.15 | 76 | 33.93 | 1,374.05 | 34.1 | 1,375.05 | 34.13 | +1 | +131.58 | 0 | 0 |
| 10/14 | 179 | -0.5 | -0.28 | 143 | 2,549.2 | 25 | 17.48 | 445.35 | 17.47 | 445.85 | 17.49 | +0.5 | +200 | 0 | 0 |
| 10/11 | 179.5 | +5.5 | +3.16 | 282 | 5,052.6 | 59 | 20.92 | 1,052.75 | 20.84 | 1,057.4 | 20.93 | +4.65 | +788.14 | 0 | 0 |
| 10/09 | 174 | -6 | -3.33 | 243 | 4,306.95 | 26 | 10.7 | 463.85 | 10.77 | 462.2 | 10.73 | -1.65 | -634.62 | 0 | 0 |
| 10/08 | 180 | +0 | +0 | 197 | 3,516.9 | 87 | 44.16 | 1,553.2 | 44.16 | 1,555.55 | 44.23 | +2.35 | +270.11 | 0 | 0 |
| 10/07 | 180 | +3 | +1.69 | 184 | 3,302.85 | 62 | 33.7 | 1,114 | 33.73 | 1,113.5 | 33.71 | -0.5 | -80.65 | 0 | 0 |
| 10/04 | 177 | -6.5 | -3.54 | 294 | 5,292.25 | 74 | 25.17 | 1,332.7 | 25.18 | 1,329.5 | 25.12 | -3.2 | -432.43 | 0 | 0 |
| 10/01 | 183.5 | -1.5 | -0.81 | 174 | 3,207.35 | 52 | 29.89 | 957.3 | 29.85 | 960.25 | 29.94 | +2.95 | +567.31 | 0 | 0 |
| 09/30 | 185 | -5.5 | -2.89 | 301 | 5,628.95 | 81 | 26.91 | 1,517.8 | 26.96 | 1,516.55 | 26.94 | -1.25 | -154.32 | 0 | 0 |
| 09/27 | 190.5 | -0.5 | -0.26 | 710 | 13,746.95 | 309 | 43.52 | 5,980.1 | 43.5 | 5,990 | 43.57 | +9.9 | +320.39 | 0 | 0 |
| 09/26 | 191 | +6 | +3.24 | 1,406 | 27,060.6 | 663 | 47.16 | 12,724.15 | 47.02 | 12,779.55 | 47.23 | +55.4 | +835.6 | 1 | 0.07 |
| 09/25 | 185 | +5 | +2.78 | 772 | 14,442.15 | 431 | 55.83 | 8,055.9 | 55.78 | 8,069.75 | 55.88 | +13.85 | +321.35 | 2 | 0.26 |
| 09/24 | 180 | -3.5 | -1.91 | 210 | 3,789.95 | 63 | 30 | 1,135.25 | 29.95 | 1,140.3 | 30.09 | +5.05 | +801.59 | 0 | 0 |
| 09/23 | 183.5 | -1 | -0.54 | 178 | 3,281.6 | 69 | 38.76 | 1,272.5 | 38.78 | 1,274.4 | 38.83 | +1.9 | +275.36 | 0 | 0 |
| 09/20 | 184.5 | +0.5 | +0.27 | 306 | 5,649.95 | 104 | 33.99 | 1,920.45 | 33.99 | 1,924.55 | 34.06 | +4.1 | +394.23 | 0 | 0 |
| 09/19 | 184 | +3 | +1.66 | 262 | 4,838.25 | 78 | 29.77 | 1,436.65 | 29.69 | 1,440.5 | 29.77 | +3.85 | +493.59 | 0 | 0 |
| 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 |
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。
