8227
192.5
TWD-2.50 (-1.28%)
2026.05.20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(2026/04/24) 當沖狀況。整體成交張數為2,278張，佔整體市場成交張數的55.59%。當日現股當沖之總損益為+33.2萬元、每張平均損益則為+146元。
開盤價
193
收盤價
192.5
當日範圍
190 - 196
成交張數
586
開盤價(昨)
211
收盤價(昨)
195
昨日範圍
195 - 211
成交張數(昨)
722
成交金額
1.13億
成交金額(昨)
1.44億
52週範圍
114 - 226
發行股數
3954萬
市值
76億
現股當沖－歷史逐日資訊
開盤價
193
收盤價
192.5
成交張數
586
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(%) | ||||||
| 2026/04/24 | 164.5 | +5 | +3.13 | 4,098 | 68,998.85 | 2,278 | 55.59 | 38,327.5 | 55.55 | 38,360.7 | 55.6 | +33.2 | +145.74 | 6 | 0.15 |
| 2026/04/23 | 159.5 | -7 | -4.2 | 6,176 | 102,376.5 | 3,672 | 59.46 | 60,592.25 | 59.19 | 60,951.85 | 59.54 | +359.6 | +979.3 | 18 | 0.29 |
| 2026/04/22 | 166.5 | +15 | +9.9 | 3,483 | 56,526 | 1,493 | 42.87 | 23,988.3 | 42.44 | 24,213.9 | 42.84 | +225.6 | +1,511.05 | 10 | 0.29 |
| 2026/04/21 | 151.5 | +7 | +4.84 | 1,852 | 27,977.85 | 831 | 44.87 | 12,498.6 | 44.67 | 12,577.05 | 44.95 | +78.45 | +944.04 | 5 | 0.27 |
| 2026/04/20 | 144.5 | +3.5 | +2.48 | 1,260 | 18,176.1 | 512 | 40.63 | 7,353.1 | 40.45 | 7,382.45 | 40.62 | +29.35 | +573.24 | 0 | 0 |
| 2026/04/17 | 141 | +5 | +3.68 | 1,648 | 23,032.9 | 679 | 41.2 | 9,447.95 | 41.02 | 9,518.5 | 41.33 | +70.55 | +1,039.03 | 0 | 0 |
| 2026/04/16 | 136 | +12 | +9.68 | 1,664 | 22,326.25 | 625 | 37.56 | 8,353.25 | 37.41 | 8,408.85 | 37.66 | +55.6 | +889.6 | 2 | 0.12 |
| 2026/04/15 | 124 | +0.5 | +0.4 | 200 | 2,499.95 | 50 | 25 | 624.15 | 24.97 | 625.55 | 25.02 | +1.4 | +280 | 0 | 0 |
| 2026/04/14 | 123.5 | +0.5 | +0.41 | 239 | 2,973.3 | 74 | 30.96 | 920.8 | 30.97 | 919.9 | 30.94 | -0.9 | -121.62 | 0 | 0 |
| 2026/04/13 | 123 | +1 | +0.82 | 155 | 1,898.4 | 21 | 13.55 | 257.05 | 13.54 | 257.6 | 13.57 | +0.55 | +261.9 | 0 | 0 |
| 2026/04/10 | 122 | -2 | -1.61 | 184 | 2,261 | 28 | 15.22 | 344 | 15.21 | 345.1 | 15.26 | +1.1 | +392.86 | 1 | 0.54 |
| 2026/04/09 | 124 | -2 | -1.59 | 167 | 2,064 | 35 | 20.96 | 433.45 | 21 | 433.6 | 21.01 | +0.15 | +42.86 | 0 | 0 |
| 2026/04/08 | 126 | +6.5 | +5.44 | 344 | 4,274.25 | 59 | 17.15 | 730.05 | 17.08 | 734.8 | 17.19 | +4.75 | +805.08 | 0 | 0 |
| 2026/04/07 | 119.5 | +2 | +1.7 | 172 | 2,053.45 | 65 | 37.79 | 773.5 | 37.67 | 775.8 | 37.78 | +2.3 | +353.85 | 1 | 0.58 |
| 2026/04/02 | 117.5 | +0.5 | +0.43 | 174 | 2,048.35 | 77 | 44.25 | 904.6 | 44.16 | 909.5 | 44.4 | +4.9 | +636.36 | 0 | 0 |
| 2026/04/01 | 117 | +3 | +2.63 | 135 | 1,585.8 | 28 | 20.74 | 327.9 | 20.68 | 329.45 | 20.78 | +1.55 | +553.57 | 0 | 0 |
| 2026/03/31 | 114 | -5 | -4.2 | 382 | 4,419.65 | 88 | 23.04 | 1,019.15 | 23.06 | 1,029.75 | 23.3 | +10.6 | +1,204.55 | 0 | 0 |
| 2026/03/30 | 119 | -4.5 | -3.64 | 257 | 3,066.75 | 68 | 26.46 | 811.6 | 26.46 | 811.65 | 26.47 | +0.05 | +7.35 | 0 | 0 |
| 2026/03/27 | 123.5 | +2.5 | +2.07 | 252 | 3,068.1 | 116 | 46.03 | 1,408.8 | 45.92 | 1,408.1 | 45.89 | -0.7 | -60.34 | 0 | 0 |
| 2026/03/26 | 121 | -3.5 | -2.81 | 341 | 4,202.35 | 136 | 39.88 | 1,676.1 | 39.88 | 1,693.85 | 40.31 | +17.75 | +1,305.15 | 2 | 0.59 |
| 2026/03/25 | 124.5 | +3 | +2.47 | 137 | 1,707.2 | 23 | 16.79 | 286.45 | 16.78 | 286.4 | 16.78 | -0.05 | -21.74 | 1 | 0.73 |
| 2026/03/24 | 121.5 | -2.5 | -2.02 | 242 | 2,982.3 | 82 | 33.88 | 1,009.5 | 33.85 | 1,011.55 | 33.92 | +2.05 | +250 | 0 | 0 |
| 2026/03/23 | 124 | -3 | -2.36 | 392 | 4,925.1 | 177 | 45.15 | 2,217.75 | 45.03 | 2,232.4 | 45.33 | +14.65 | +827.68 | 0 | 0 |
| 2026/03/20 | 127 | +1 | +0.79 | 355 | 4,556 | 74 | 20.85 | 945.3 | 20.75 | 947.55 | 20.8 | +2.25 | +304.05 | 0 | 0 |
| 2026/03/19 | 126 | -4 | -3.08 | 318 | 4,028.35 | 47 | 14.78 | 600.15 | 14.9 | 596.45 | 14.81 | -3.7 | -787.23 | 0 | 0 |
| 2026/03/18 | 130 | +2 | +1.56 | 260 | 3,377.55 | 48 | 18.46 | 622.55 | 18.43 | 623.7 | 18.47 | +1.15 | +239.58 | 0 | 0 |
| 2026/03/17 | 128 | +0 | +0 | 207 | 2,674.7 | 33 | 15.94 | 428.1 | 16.01 | 425.85 | 15.92 | -2.25 | -681.82 | 0 | 0 |
| 2026/03/16 | 128 | +1 | +0.79 | 202 | 2,597.95 | 49 | 24.26 | 630.95 | 24.29 | 630.45 | 24.27 | -0.5 | -102.04 | 0 | 0 |
| 2026/03/13 | 127 | -1 | -0.78 | 155 | 1,961.85 | 30 | 19.35 | 378.2 | 19.28 | 380.55 | 19.4 | +2.35 | +783.33 | 0 | 0 |
| 2026/03/12 | 128 | -1.5 | -1.16 | 265 | 3,411.1 | 79 | 29.81 | 1,015.45 | 29.77 | 1,019.3 | 29.88 | +3.85 | +487.34 | 0 | 0 |
| 2026/03/11 | 129.5 | +4.5 | +3.6 | 242 | 3,127 | 65 | 26.86 | 838.7 | 26.82 | 842.05 | 26.93 | +3.35 | +515.38 | 0 | 0 |
| 2026/03/10 | 125 | +2.5 | +2.04 | 225 | 2,825.45 | 73 | 32.44 | 916.4 | 32.43 | 917.75 | 32.48 | +1.35 | +184.93 | 0 | 0 |
| 2026/03/09 | 122.5 | -9 | -6.84 | 433 | 5,277.6 | 159 | 36.72 | 1,935.8 | 36.68 | 1,943.1 | 36.82 | +7.3 | +459.12 | 0 | 0 |
| 2026/03/06 | 131.5 | +2 | +1.54 | 424 | 5,656 | 182 | 42.92 | 2,427.75 | 42.92 | 2,427.65 | 42.92 | -0.1 | -5.49 | 0 | 0 |
| 2026/03/05 | 129.5 | +2 | +1.57 | 407 | 5,297.25 | 135 | 33.17 | 1,759.15 | 33.21 | 1,755.95 | 33.15 | -3.2 | -237.04 | 0 | 0 |
| 2026/03/04 | 127.5 | -9 | -6.59 | 574 | 7,516.8 | 146 | 25.44 | 1,912.3 | 25.44 | 1,932.3 | 25.71 | +20 | +1,369.86 | 0 | 0 |
| 2026/03/03 | 136.5 | -1 | -0.73 | 657 | 9,237.25 | 287 | 43.68 | 4,060.1 | 43.95 | 4,033.8 | 43.67 | -26.3 | -916.38 | 0 | 0 |
| 2026/03/02 | 137.5 | -3.5 | -2.48 | 431 | 5,926.85 | 143 | 33.18 | 1,952.55 | 32.94 | 1,974.6 | 33.32 | +22.05 | +1,541.96 | 0 | 0 |
| 2026/02/26 | 141 | -1 | -0.7 | 430 | 6,099.5 | 172 | 40 | 2,439.35 | 39.99 | 2,441.7 | 40.03 | +2.35 | +136.63 | 0 | 0 |
| 2026/02/25 | 142 | +3 | +2.16 | 456 | 6,447 | 172 | 37.72 | 2,431.45 | 37.71 | 2,431.7 | 37.72 | +0.25 | +14.53 | 0 | 0 |
| 2026/02/24 | 139 | +1.5 | +1.09 | 219 | 3,052.55 | 90 | 41.1 | 1,254.45 | 41.1 | 1,253.55 | 41.07 | -0.9 | -100 | 0 | 0 |
| 2026/02/23 | 137.5 | +1 | +0.73 | 387 | 5,299.15 | 164 | 42.38 | 2,235.35 | 42.18 | 2,244 | 42.35 | +8.65 | +527.44 | 0 | 0 |
| 2026/02/11 | 136.5 | -3 | -2.15 | 233 | 3,197.75 | 34 | 14.59 | 467.3 | 14.61 | 467.15 | 14.61 | -0.15 | -44.12 | 0 | 0 |
| 2026/02/10 | 139.5 | +2.5 | +1.82 | 234 | 3,257.9 | 87 | 37.18 | 1,211.7 | 37.19 | 1,211.45 | 37.18 | -0.25 | -28.74 | 1 | 0.43 |
| 2026/02/09 | 137 | +3 | +2.24 | 344 | 4,748.85 | 116 | 33.72 | 1,601.95 | 33.73 | 1,598.8 | 33.67 | -3.15 | -271.55 | 0 | 0 |
| 2026/02/06 | 134 | -7.5 | -5.3 | 486 | 6,569.4 | 109 | 22.43 | 1,474.45 | 22.44 | 1,478.4 | 22.5 | +3.95 | +362.39 | 0 | 0 |
| 2026/02/05 | 141.5 | +2.5 | +1.8 | 557 | 7,873.8 | 238 | 42.73 | 3,357.45 | 42.64 | 3,357.05 | 42.64 | -0.4 | -16.81 | 0 | 0 |
| 2026/02/04 | 139 | +0 | +0 | 201 | 2,778.8 | 58 | 28.86 | 800.25 | 28.8 | 801.05 | 28.83 | +0.8 | +137.93 | 0 | 0 |
| 2026/02/03 | 139 | +2.5 | +1.83 | 572 | 7,806.9 | 235 | 41.08 | 3,203.15 | 41.03 | 3,220.35 | 41.25 | +17.2 | +731.91 | 0 | 0 |
| 2026/02/02 | 136.5 | -5.5 | -3.87 | 869 | 11,914 | 298 | 34.29 | 4,101.35 | 34.42 | 4,079.65 | 34.24 | -21.7 | -728.19 | 1 | 0.12 |
| 2026/01/30 | 142 | -8.5 | -5.65 | 832 | 11,973.75 | 255 | 30.65 | 3,671.55 | 30.66 | 3,680.1 | 30.73 | +8.55 | +335.29 | 0 | 0 |
| 2026/01/29 | 150.5 | -5 | -3.22 | 971 | 14,919.85 | 368 | 37.9 | 5,654.55 | 37.9 | 5,678.05 | 38.06 | +23.5 | +638.59 | 1 | 0.1 |
| 2026/01/28 | 155.5 | -4.5 | -2.81 | 2,703 | 43,024.05 | 1,107 | 40.95 | 17,617.95 | 40.95 | 17,593.85 | 40.89 | -24.1 | -217.71 | 2 | 0.07 |
| 2026/01/27 | 160 | +14.5 | +9.97 | 1,514 | 24,046.6 | 306 | 20.21 | 4,849.65 | 20.17 | 4,880.25 | 20.29 | +30.6 | +1,000 | 0 | 0 |
| 2026/01/26 | 145.5 | +2 | +1.39 | 425 | 6,207.45 | 127 | 29.88 | 1,854.05 | 29.87 | 1,856.3 | 29.9 | +2.25 | +177.17 | 2 | 0.47 |
| 2026/01/23 | 143.5 | +4 | +2.87 | 763 | 11,063.75 | 296 | 38.79 | 4,281.55 | 38.7 | 4,293.6 | 38.81 | +12.05 | +407.09 | 0 | 0 |
| 2026/01/22 | 139.5 | +0.5 | +0.36 | 265 | 3,713.85 | 76 | 28.68 | 1,064.5 | 28.66 | 1,068.55 | 28.77 | +4.05 | +532.89 | 0 | 0 |
| 2026/01/21 | 139 | -3.5 | -2.46 | 319 | 4,472.05 | 79 | 24.76 | 1,108.4 | 24.79 | 1,111.35 | 24.85 | +2.95 | +373.42 | 4 | 1.25 |
| 2026/01/20 | 142.5 | -1.5 | -1.04 | 175 | 2,509.65 | 54 | 30.86 | 775.3 | 30.89 | 775.1 | 30.88 | -0.2 | -37.04 | 0 | 0 |
| 2026/01/19 | 144 | +4.5 | +3.23 | 402 | 5,751.85 | 71 | 17.66 | 1,009.5 | 17.55 | 1,016.2 | 17.67 | +6.7 | +943.66 | 0 | 0 |
| 2026/01/16 | 139.5 | -2 | -1.41 | 463 | 6,510.25 | 111 | 23.97 | 1,563.1 | 24.01 | 1,569.25 | 24.1 | +6.15 | +554.05 | 1 | 0.22 |
| 2026/01/15 | 141.5 | -3 | -2.08 | 247 | 3,499.45 | 52 | 21.05 | 739.45 | 21.13 | 737.75 | 21.08 | -1.7 | -326.92 | 0 | 0 |
| 2026/01/14 | 144.5 | +4.5 | +3.21 | 411 | 5,940.65 | 163 | 39.66 | 2,353.9 | 39.62 | 2,365.95 | 39.83 | +12.05 | +739.26 | 0 | 0 |
| 2026/01/13 | 140 | -3 | -2.1 | 327 | 4,615.55 | 124 | 37.92 | 1,747.95 | 37.87 | 1,751.3 | 37.94 | +3.35 | +270.16 | 0 | 0 |
| 2026/01/12 | 143 | +3 | +2.14 | 211 | 3,023.25 | 59 | 27.96 | 843.3 | 27.89 | 844.95 | 27.95 | +1.65 | +279.66 | 0 | 0 |
| 2026/01/09 | 140 | -1 | -0.71 | 259 | 3,615.85 | 99 | 38.22 | 1,381.2 | 38.2 | 1,385.35 | 38.31 | +4.15 | +419.19 | 0 | 0 |
| 2026/01/08 | 141 | -4 | -2.76 | 418 | 6,027.95 | 160 | 38.28 | 2,311.5 | 38.35 | 2,307.7 | 38.28 | -3.8 | -237.5 | 0 | 0 |
| 2026/01/07 | 145 | +3 | +2.11 | 356 | 5,137.7 | 121 | 33.99 | 1,739.75 | 33.86 | 1,747.35 | 34.01 | +7.6 | +628.1 | 0 | 0 |
| 2026/01/06 | 142 | +3 | +2.16 | 259 | 3,681.15 | 77 | 29.73 | 1,088 | 29.56 | 1,096.3 | 29.78 | +8.3 | +1,077.92 | 0 | 0 |
| 2026/01/05 | 139 | -4 | -2.8 | 540 | 7,528.5 | 112 | 20.74 | 1,563.65 | 20.77 | 1,570.95 | 20.87 | +7.3 | +651.79 | 0 | 0 |
| 2026/01/02 | 143 | -1.5 | -1.04 | 273 | 3,952.35 | 78 | 28.57 | 1,132.45 | 28.65 | 1,133.65 | 28.68 | +1.2 | +153.85 | 0 | 0 |
| 2025/12/31 | 144.5 | +1 | +0.7 | 275 | 3,946.6 | 92 | 33.45 | 1,320.85 | 33.47 | 1,324.05 | 33.55 | +3.2 | +347.83 | 0 | 0 |
| 2025/12/30 | 143.5 | -2 | -1.37 | 233 | 3,334.4 | 49 | 21.03 | 700.1 | 21 | 703.95 | 21.11 | +3.85 | +785.71 | 0 | 0 |
| 2025/12/29 | 145.5 | -2 | -1.36 | 206 | 3,010.15 | 29 | 14.08 | 423.65 | 14.07 | 424.4 | 14.1 | +0.75 | +258.62 | 0 | 0 |
| 2025/12/26 | 147.5 | +2 | +1.37 | 231 | 3,411 | 71 | 30.74 | 1,048.4 | 30.74 | 1,050.15 | 30.79 | +1.75 | +246.48 | -- | -- |
| 2025/12/19 | 146 | +0 | +0 | 131 | 1,923.3 | 36 | 27.48 | 528.5 | 27.48 | 529.2 | 27.52 | +0.7 | +194.44 | -- | -- |
| 2025/12/18 | 146 | -3 | -2.01 | 273 | 3,982.1 | 50 | 18.32 | 731.15 | 18.36 | 730.9 | 18.35 | -0.25 | -50 | -- | -- |
| 2025/12/17 | 149 | -1 | -0.67 | 152 | 2,287.15 | 41 | 26.97 | 616.25 | 26.94 | 617.05 | 26.98 | +0.8 | +195.12 | -- | -- |
| 2025/12/16 | 150 | -2 | -1.32 | 387 | 5,844.3 | 167 | 43.15 | 2,529 | 43.27 | 2,521.2 | 43.14 | -7.8 | -467.07 | -- | -- |
| 2025/12/15 | 152 | -2 | -1.3 | 190 | 2,874.35 | 57 | 30 | 862.15 | 29.99 | 862.4 | 30 | +0.25 | +43.86 | -- | -- |
| 2025/11/26 | 147 | +3.5 | +2.44 | 199 | 2,915.7 | 56 | 28.14 | 819.25 | 28.1 | 821.5 | 28.18 | +2.25 | +401.79 | -- | -- |
| 2025/11/25 | 143.5 | +2.5 | +1.77 | 169 | 2,429.75 | 43 | 25.44 | 617.95 | 25.43 | 618.6 | 25.46 | +0.65 | +151.16 | -- | -- |
| 2025/11/24 | 141 | +4 | +2.92 | 190 | 2,671.45 | 80 | 42.11 | 1,122.65 | 42.02 | 1,124.65 | 42.1 | +2 | +250 | -- | -- |
| 2025/11/21 | 137 | -7 | -4.86 | 485 | 6,725.35 | 142 | 29.28 | 1,971.3 | 29.31 | 1,972.9 | 29.34 | +1.6 | +112.68 | -- | -- |
| 2025/11/20 | 144 | +0 | +0 | 223 | 3,233.85 | 74 | 33.18 | 1,073.35 | 33.19 | 1,077.7 | 33.33 | +4.35 | +587.84 | -- | -- |
| 2025/11/19 | 144 | +1.5 | +1.05 | 246 | 3,527.25 | 105 | 42.68 | 1,503.6 | 42.63 | 1,507.55 | 42.74 | +3.95 | +376.19 | -- | -- |
| 2025/11/18 | 142.5 | -6 | -4.04 | 591 | 8,533.3 | 208 | 35.19 | 3,009.7 | 35.27 | 3,013.15 | 35.31 | +3.45 | +165.87 | -- | -- |
| 2025/11/17 | 148.5 | -1 | -0.67 | 260 | 3,881.45 | 106 | 40.77 | 1,580.6 | 40.72 | 1,584.4 | 40.82 | +3.8 | +358.49 | -- | -- |
| 2025/11/14 | 149.5 | -1.5 | -0.99 | 439 | 6,535.75 | 161 | 36.67 | 2,393 | 36.61 | 2,401.75 | 36.75 | +8.75 | +543.48 | -- | -- |
| 2025/11/13 | 151 | -3 | -1.95 | 474 | 7,192.6 | 111 | 23.42 | 1,687.6 | 23.46 | 1,687.25 | 23.46 | -0.35 | -31.53 | -- | -- |
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。
