8227
166
TWD-4.00 (-2.35%)
2025.11.07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(2025/11/07) 當沖狀況。整體成交張數為260張，佔整體市場成交張數的45.69%。當日現股當沖之總損益為-1.5萬元、每張平均損益則為-58元。
開盤價
167.5
收盤價
166
當日範圍
164.5 - 169.5
成交張數
569
開盤價(昨)
164.5
收盤價(昨)
170
昨日範圍
164 - 173
成交張數(昨)
1,258
成交金額
9494.05萬
成交金額(昨)
2.14億
52週範圍
103.5 - 200
發行股數
3954萬
市值
66億
現股當沖－歷史逐日資訊
開盤價
167.5
收盤價
166
成交張數
569
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(%) | ||||||
| 2025/11/07 | 166 | -4 | -2.35 | 569 | 9,494.05 | 260 | 45.69 | 4,340.65 | 45.72 | 4,339.15 | 45.7 | -1.5 | -57.69 | 0 | 0 |
| 2025/11/06 | 170 | +7.5 | +4.62 | 1,258 | 21,383.6 | 508 | 40.38 | 8,618.6 | 40.3 | 8,647.25 | 40.44 | +28.65 | +563.98 | 1 | 0.08 |
| 2025/11/05 | 162.5 | -3.5 | -2.11 | 518 | 8,339.6 | 189 | 36.49 | 3,042.5 | 36.48 | 3,049.55 | 36.57 | +7.05 | +373.02 | 0 | 0 |
| 2025/11/04 | 166 | -1 | -0.6 | 381 | 6,283.8 | 125 | 32.81 | 2,064.55 | 32.86 | 2,069.15 | 32.93 | +4.6 | +368 | 0 | 0 |
| 2025/11/03 | 167 | +5 | +3.09 | 538 | 8,907.55 | 181 | 33.64 | 2,982.2 | 33.48 | 3,002.95 | 33.71 | +20.75 | +1,146.41 | 0 | 0 |
| 2025/10/31 | 162 | +0 | +0 | 803 | 13,071.35 | 328 | 40.85 | 5,337.4 | 40.83 | 5,365.6 | 41.05 | +28.2 | +859.76 | 0 | 0 |
| 2025/10/30 | 162 | -3.5 | -2.11 | 587 | 9,620.5 | 212 | 36.12 | 3,482.6 | 36.2 | 3,492.95 | 36.31 | +10.35 | +488.21 | 0 | 0 |
| 2025/10/29 | 165.5 | +2 | +1.22 | 602 | 10,011.6 | 214 | 35.55 | 3,549.05 | 35.45 | 3,567.05 | 35.63 | +18 | +841.12 | 0 | 0 |
| 2025/10/28 | 163.5 | -4.5 | -2.68 | 673 | 11,075.35 | 172 | 25.56 | 2,834.9 | 25.6 | 2,833.65 | 25.59 | -1.25 | -72.67 | 0 | 0 |
| 2025/10/27 | 168 | -1 | -0.59 | 744 | 12,452.85 | 257 | 34.54 | 4,304 | 34.56 | 4,317.9 | 34.67 | +13.9 | +540.86 | 0 | 0 |
| 2025/10/23 | 169 | -6.5 | -3.7 | 1,081 | 18,350.15 | 319 | 29.51 | 5,431.15 | 29.6 | 5,424 | 29.56 | -7.15 | -224.14 | 0 | 0 |
| 2025/10/22 | 175.5 | -11.5 | -6.15 | 2,307 | 41,136.2 | 731 | 31.69 | 13,052.45 | 31.73 | 13,018.35 | 31.65 | -34.1 | -466.48 | 0 | 0 |
| 2025/10/21 | 187 | +4 | +2.19 | 2,512 | 47,171.95 | 1,448 | 57.64 | 27,161.1 | 57.58 | 27,138.6 | 57.53 | -22.5 | -155.39 | 6 | 0.24 |
| 2025/10/20 | 183 | -2 | -1.08 | 971 | 17,657.65 | 513 | 52.83 | 9,321.8 | 52.79 | 9,353.2 | 52.97 | +31.4 | +612.09 | 10 | 1.03 |
| 2025/10/17 | 185 | +0 | +0 | 755 | 13,936.65 | 345 | 45.7 | 6,362.05 | 45.65 | 6,377.05 | 45.76 | +15 | +434.78 | 1 | 0.13 |
| 2025/10/16 | 185 | -0.5 | -0.27 | 2,161 | 40,026.55 | 1,149 | 53.17 | 21,231.65 | 53.04 | 21,300.2 | 53.22 | +68.55 | +596.61 | 0 | 0 |
| 2025/10/15 | 185.5 | +0.5 | +0.27 | 1,293 | 23,607.35 | 773 | 59.78 | 14,108.15 | 59.76 | 14,129.3 | 59.85 | +21.15 | +273.61 | 0 | 0 |
| 2025/10/14 | 185 | +2 | +1.09 | 2,971 | 55,724.55 | 1,458 | 49.07 | 27,343.05 | 49.07 | 27,324.2 | 49.03 | -18.85 | -129.29 | 0 | 0 |
| 2025/10/13 | 183 | +2.5 | +1.39 | 1,485 | 26,816 | 670 | 45.12 | 12,049.95 | 44.94 | 12,131.5 | 45.24 | +81.55 | +1,217.16 | 1 | 0.07 |
| 2025/10/09 | 180.5 | -4.5 | -2.43 | 1,918 | 35,073.15 | 631 | 32.9 | 11,546 | 32.92 | 11,553.3 | 32.94 | +7.3 | +115.69 | 2 | 0.1 |
| 2025/10/08 | 185 | +1 | +0.54 | 3,368 | 62,434.05 | 1,838 | 54.57 | 34,004.3 | 54.46 | 34,047.75 | 54.53 | +43.45 | +236.4 | 3 | 0.09 |
| 2025/10/07 | 184 | +7.5 | +4.25 | 2,999 | 54,379.4 | 1,282 | 42.75 | 23,210.35 | 42.68 | 23,242.15 | 42.74 | +31.8 | +248.05 | 9 | 0.3 |
| 2025/10/03 | 176.5 | +7.5 | +4.44 | 3,234 | 57,255.8 | 1,378 | 42.61 | 24,334.7 | 42.5 | 24,347.45 | 42.52 | +12.75 | +92.53 | 5 | 0.15 |
| 2025/10/02 | 169 | +9 | +5.62 | 1,475 | 24,801.45 | 370 | 25.08 | 6,164.45 | 24.86 | 6,238.45 | 25.15 | +74 | +2,000 | 0 | 0 |
| 2025/10/01 | 160 | +3.5 | +2.24 | 518 | 8,342.25 | 255 | 49.23 | 4,105.25 | 49.21 | 4,111.25 | 49.28 | +6 | +235.29 | 2 | 0.39 |
| 2025/09/30 | 156.5 | +3 | +1.95 | 327 | 5,112.75 | 108 | 33.03 | 1,683.35 | 32.92 | 1,693.1 | 33.12 | +9.75 | +902.78 | 0 | 0 |
| 2025/09/26 | 153.5 | -5.5 | -3.46 | 662 | 10,203.05 | 197 | 29.76 | 3,029.7 | 29.69 | 3,058.55 | 29.98 | +28.85 | +1,464.47 | 0 | 0 |
| 2025/09/25 | 159 | -2 | -1.24 | 362 | 5,770.8 | 81 | 22.38 | 1,292.05 | 22.39 | 1,298.3 | 22.5 | +6.25 | +771.6 | 1 | 0.28 |
| 2025/09/24 | 161 | -4.5 | -2.72 | 484 | 7,851.9 | 156 | 32.23 | 2,535.15 | 32.29 | 2,537.9 | 32.32 | +2.75 | +176.28 | 0 | 0 |
| 2025/09/23 | 165.5 | +0.5 | +0.3 | 524 | 8,718.15 | 162 | 30.92 | 2,691.4 | 30.87 | 2,697.95 | 30.95 | +6.55 | +404.32 | 0 | 0 |
| 2025/09/22 | 165 | +2.5 | +1.54 | 202 | 3,320.1 | 37 | 18.32 | 607.7 | 18.3 | 607.6 | 18.3 | -0.1 | -27.03 | 0 | 0 |
| 2025/09/19 | 162.5 | -2.5 | -1.52 | 404 | 6,629.8 | 168 | 41.58 | 2,757.2 | 41.59 | 2,754.15 | 41.54 | -3.05 | -181.55 | 0 | 0 |
| 2025/09/18 | 165 | +4 | +2.48 | 608 | 10,002 | 163 | 26.81 | 2,670.15 | 26.7 | 2,683.45 | 26.83 | +13.3 | +815.95 | 0 | 0 |
| 2025/09/17 | 161 | +1 | +0.62 | 335 | 5,391.5 | 124 | 37.01 | 1,994.9 | 37 | 1,993.75 | 36.98 | -1.15 | -92.74 | 0 | 0 |
| 2025/09/16 | 160 | +3 | +1.91 | 393 | 6,240.4 | 126 | 32.06 | 1,994.65 | 31.96 | 2,004.5 | 32.12 | +9.85 | +781.75 | 0 | 0 |
| 2025/09/15 | 157 | -2 | -1.26 | 417 | 6,556.25 | 113 | 27.1 | 1,777.7 | 27.11 | 1,785.4 | 27.23 | +7.7 | +681.42 | 0 | 0 |
| 2025/09/12 | 159 | -0.5 | -0.31 | 594 | 9,491.35 | 162 | 27.27 | 2,589.65 | 27.28 | 2,589.6 | 27.28 | -0.05 | -3.09 | 0 | 0 |
| 2025/09/11 | 159.5 | -9.5 | -5.62 | 2,261 | 36,737.4 | 544 | 24.06 | 8,837.3 | 24.06 | 8,838.05 | 24.06 | +0.75 | +13.79 | 0 | 0 |
| 2025/09/10 | 169 | -1 | -0.59 | 587 | 9,995.35 | 125 | 21.29 | 2,127.3 | 21.28 | 2,130.3 | 21.31 | +3 | +240 | 0 | 0 |
| 2025/09/09 | 170 | -2.5 | -1.45 | 855 | 14,644.25 | 304 | 35.56 | 5,218.35 | 35.63 | 5,221.55 | 35.66 | +3.2 | +105.26 | 0 | 0 |
| 2025/09/08 | 172.5 | +1.5 | +0.88 | 562 | 9,714.65 | 180 | 32.03 | 3,115.1 | 32.07 | 3,112.25 | 32.04 | -2.85 | -158.33 | 0 | 0 |
| 2025/09/05 | 171 | -3 | -1.72 | 564 | 9,723.4 | 178 | 31.56 | 3,070 | 31.57 | 3,072.7 | 31.6 | +2.7 | +151.69 | 0 | 0 |
| 2025/09/04 | 174 | +0 | +0 | 721 | 12,399.35 | 298 | 41.33 | 5,131.1 | 41.38 | 5,137.7 | 41.44 | +6.6 | +221.48 | 0 | 0 |
| 2025/09/03 | 174 | +5.5 | +3.26 | 1,030 | 17,716 | 432 | 41.94 | 7,419.75 | 41.88 | 7,442.5 | 42.01 | +22.75 | +526.62 | 0 | 0 |
| 2025/09/02 | 168.5 | -3 | -1.75 | 1,079 | 18,389.6 | 407 | 37.72 | 6,946.85 | 37.78 | 6,934.35 | 37.71 | -12.5 | -307.13 | 0 | 0 |
| 2025/09/01 | 171.5 | -8.5 | -4.72 | 2,215 | 38,493.85 | 861 | 38.87 | 15,016.1 | 39.01 | 15,010.5 | 38.99 | -5.6 | -65.04 | 1 | 0.05 |
| 2025/08/29 | 180 | -8 | -4.26 | 4,546 | 84,282.15 | 2,173 | 47.8 | 40,402.2 | 47.94 | 40,424.5 | 47.96 | +22.3 | +102.62 | 4 | 0.09 |
| 2025/08/28 | 188 | -12 | -6 | 20,883 | 425,802.45 | 14,366 | 68.79 | 295,288.25 | 69.35 | 287,865.75 | 67.61 | -7,422.5 | -5,166.71 | 11 | 0.05 |
| 2025/08/27 | 200 | +18 | +9.89 | 3,825 | 74,988.05 | 1,504 | 39.32 | 29,044.7 | 38.73 | 29,587.1 | 39.46 | +542.4 | +3,606.38 | 3 | 0.08 |
| 2025/08/26 | 182 | +5 | +2.82 | 694 | 12,535.9 | 237 | 34.15 | 4,256.9 | 33.96 | 4,270.55 | 34.07 | +13.65 | +575.95 | 0 | 0 |
| 2025/08/25 | 177 | +2.5 | +1.43 | 432 | 7,713.4 | 149 | 34.49 | 2,657.75 | 34.46 | 2,653.7 | 34.4 | -4.05 | -271.81 | 0 | 0 |
| 2025/08/22 | 174.5 | -3 | -1.69 | 291 | 5,082.9 | 102 | 35.05 | 1,783.05 | 35.08 | 1,786.85 | 35.15 | +3.8 | +372.55 | 0 | 0 |
| 2025/08/21 | 177.5 | +6.5 | +3.8 | 514 | 9,078.2 | 168 | 32.68 | 2,960.25 | 32.61 | 2,968.55 | 32.7 | +8.3 | +494.05 | 0 | 0 |
| 2025/08/20 | 171 | -5 | -2.84 | 493 | 8,492.95 | 175 | 35.5 | 3,011.3 | 35.46 | 3,029.4 | 35.67 | +18.1 | +1,034.29 | 0 | 0 |
| 2025/08/19 | 176 | +2 | +1.15 | 733 | 12,817.5 | 261 | 35.61 | 4,550.2 | 35.5 | 4,568.9 | 35.65 | +18.7 | +716.48 | 0 | 0 |
| 2025/08/18 | 174 | -8 | -4.4 | 866 | 15,269.1 | 203 | 23.44 | 3,583.15 | 23.47 | 3,580.1 | 23.45 | -3.05 | -150.25 | 0 | 0 |
| 2025/08/15 | 182 | +1 | +0.55 | 1,837 | 33,799.35 | 980 | 53.35 | 18,020.8 | 53.32 | 18,049.55 | 53.4 | +28.75 | +293.37 | 1 | 0.05 |
| 2025/08/14 | 181 | +0.5 | +0.28 | 828 | 14,818.6 | 398 | 48.07 | 7,110.5 | 47.98 | 7,146.6 | 48.23 | +36.1 | +907.04 | 0 | 0 |
| 2025/08/13 | 180.5 | +4.5 | +2.56 | 1,975 | 36,127.25 | 936 | 47.39 | 17,092.6 | 47.31 | 17,128.8 | 47.41 | +36.2 | +386.75 | 4 | 0.2 |
| 2025/08/12 | 176 | -3 | -1.68 | 1,461 | 25,974.85 | 660 | 45.17 | 11,727 | 45.15 | 11,767.4 | 45.3 | +40.4 | +612.12 | 1 | 0.07 |
| 2025/08/11 | 179 | +5.5 | +3.17 | 2,343 | 42,259.75 | 1,179 | 50.32 | 21,245.8 | 50.27 | 21,282.95 | 50.36 | +37.15 | +315.1 | 3 | 0.13 |
| 2025/08/08 | 173.5 | +4.5 | +2.66 | 2,216 | 38,966 | 1,179 | 53.2 | 20,712.05 | 53.15 | 20,712.4 | 53.16 | +0.35 | +2.97 | 1 | 0.05 |
| 2025/08/07 | 169 | +7 | +4.32 | 1,543 | 25,963.45 | 814 | 52.75 | 13,607.55 | 52.41 | 13,657.45 | 52.6 | +49.9 | +613.02 | 2 | 0.13 |
| 2025/08/06 | 162 | -7 | -4.14 | 1,819 | 30,307.75 | 1,085 | 59.65 | 18,104.05 | 59.73 | 18,047.95 | 59.55 | -56.1 | -517.05 | 10 | 0.55 |
| 2025/08/05 | 169 | +15 | +9.74 | 1,742 | 28,909.6 | 905 | 51.95 | 14,956.35 | 51.73 | 15,055.65 | 52.08 | +99.3 | +1,097.24 | 2 | 0.11 |
| 2025/08/04 | 154 | -3.5 | -2.22 | 274 | 4,235.05 | 91 | 33.21 | 1,408.2 | 33.25 | 1,408.1 | 33.25 | -0.1 | -10.99 | 1 | 0.36 |
| 2025/08/01 | 157.5 | +3.5 | +2.27 | 425 | 6,624.1 | 189 | 44.47 | 2,923.15 | 44.13 | 2,947.65 | 44.5 | +24.5 | +1,296.3 | 0 | 0 |
| 2025/07/31 | 154 | +0 | +0 | 405 | 6,248.65 | 145 | 35.8 | 2,239.35 | 35.84 | 2,246.85 | 35.96 | +7.5 | +517.24 | 0 | 0 |
| 2025/07/30 | 154 | -2.5 | -1.6 | 441 | 6,883.9 | 155 | 35.15 | 2,427.1 | 35.26 | 2,429.85 | 35.3 | +2.75 | +177.42 | 0 | 0 |
| 2025/07/29 | 156.5 | -3 | -1.88 | 528 | 8,371.7 | 235 | 44.51 | 3,729.5 | 44.55 | 3,735.3 | 44.62 | +5.8 | +246.81 | 0 | 0 |
| 2025/07/28 | 159.5 | -6.5 | -3.92 | 916 | 14,756.55 | 383 | 41.81 | 6,167 | 41.79 | 6,187.35 | 41.93 | +20.35 | +531.33 | 3 | 0.33 |
| 2025/07/25 | 166 | -2.5 | -1.48 | 417 | 6,962.45 | 112 | 26.86 | 1,875.6 | 26.94 | 1,873.05 | 26.9 | -2.55 | -227.68 | 0 | 0 |
| 2025/07/24 | 168.5 | +0 | +0 | 637 | 10,669.6 | 263 | 41.29 | 4,401.9 | 41.26 | 4,415.85 | 41.39 | +13.95 | +530.42 | 0 | 0 |
| 2025/07/23 | 168.5 | -4.5 | -2.6 | 2,155 | 36,489 | 1,067 | 49.51 | 18,076.95 | 49.54 | 18,101.25 | 49.61 | +24.3 | +227.74 | 2 | 0.09 |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
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。
