8227
188
TWD-12.00 (-6.00%)
2025.08.28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(2025/08/27) 當沖狀況。整體成交張數為1,504張，佔整體市場成交張數的39.32%。當日現股當沖之總損益為+542萬元、每張平均損益則為+3,606元。
開盤價
204
收盤價
188
當日範圍
183.5 - 220
成交張數
20,883
開盤價(昨)
183
收盤價(昨)
200
昨日範圍
182.5 - 200
成交張數(昨)
3,825
成交金額
42.58億
成交金額(昨)
7.50億
52週範圍
103.5 - 201
發行股數
3954萬
市值
74億
現股當沖－歷史逐日資訊
開盤價
204
收盤價
188
成交張數
20,883
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(%) | ||||||
| 2025/09/09 | 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 | 26 | 0.34 |
| 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 | 2 | 0.13 |
| 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 | 0 | 0 |
| 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 | 9 | 1.08 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 1 | 0.43 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 3 | 0.35 |
| 2025/06/12 | 152.5 | -2.5 | -1.61 | 2,225 | 34,881.8 | 1,297 | 58.29 | 20,305 | 58.21 | 20,330.25 | 58.28 | +25.25 | +194.68 | 5 | 0.22 |
| 2025/06/11 | 155 | +14 | +9.93 | 1,816 | 27,559.8 | 720 | 39.65 | 10,892.35 | 39.52 | 10,984.5 | 39.86 | +92.15 | +1,279.86 | 0 | 0 |
| 2025/06/10 | 141 | -2 | -1.4 | 1,575 | 22,690.45 | 841 | 53.4 | 12,111.8 | 53.38 | 12,095.8 | 53.31 | -16 | -190.25 | 0 | 0 |
| 2025/06/09 | 143 | +13 | +10 | 599 | 8,486.65 | 69 | 11.52 | 958.3 | 11.29 | 974.45 | 11.48 | +16.15 | +2,340.58 | 0 | 0 |
| 2025/06/06 | 130 | -1 | -0.76 | 65 | 843.2 | 17 | 26.15 | 220.5 | 26.15 | 221.2 | 26.23 | +0.7 | +411.76 | 0 | 0 |
| 2025/06/05 | 131 | +2 | +1.55 | 87 | 1,138.35 | 25 | 28.74 | 326.95 | 28.72 | 327.2 | 28.74 | +0.25 | +100 | 0 | 0 |
| 2025/06/04 | 129 | +5 | +4.03 | 465 | 5,985.95 | 71 | 15.27 | 911.3 | 15.22 | 917 | 15.32 | +5.7 | +802.82 | 0 | 0 |
| 2025/06/03 | 124 | -5.5 | -4.25 | 442 | 5,521.55 | 94 | 21.27 | 1,170.45 | 21.2 | 1,182.3 | 21.41 | +11.85 | +1,260.64 | 2 | 0.45 |
| 2025/06/02 | 129.5 | -7 | -5.13 | 204 | 2,703.75 | 26 | 12.75 | 343.5 | 12.7 | 346.1 | 12.8 | +2.6 | +1,000 | 0 | 0 |
| 2025/05/29 | 136.5 | -1 | -0.73 | 163 | 2,242.2 | 89 | 54.6 | 1,222.65 | 54.53 | 1,226.1 | 54.68 | +3.45 | +387.64 | 0 | 0 |
| 2025/05/28 | 137.5 | +4 | +3 | 177 | 2,418.55 | 64 | 36.16 | 872.65 | 36.08 | 875.5 | 36.2 | +2.85 | +445.31 | 0 | 0 |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 2025/04/24 | 128 | +1 | +0.79 | 152 | 1,943.55 | 50 | 32.89 | 638.25 | 32.84 | 640.25 | 32.94 | +2 | +400 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
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。
