1227
33.15
TWD-0.10 (-0.30%)
2025.06.13收盤
佳格－現股當沖
佳格最新現股當沖狀況
整理佳格最新(2025/06/13) 當沖狀況。整體成交張數為30張，佔整體市場成交張數的6.05%。當日現股當沖之總損益為+1,100元、每張平均損益則為+37元。
開盤價
33.2
收盤價
33.15
當日範圍
33.05 - 33.3
成交張數
496
開盤價(昨)
33.15
收盤價(昨)
33.25
昨日範圍
33.15 - 33.4
成交張數(昨)
276
成交金額
1644.30萬
成交金額(昨)
918.46萬
52週範圍
31.95 - 43.65
發行股數
9億
市值
303億
現股當沖－歷史逐日資訊
開盤價
33.2
收盤價
33.15
成交張數
496
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(%) | ||||||
| 2025/06/13 | 33.15 | -0.1 | -0.3 | 496 | 1,645.21 | 30 | 6.05 | 99.49 | 6.05 | 99.6 | 6.05 | +0.11 | +36.67 | 0 | 0 |
| 2025/06/12 | 33.25 | +0.05 | +0.15 | 276 | 918.74 | 10 | 3.62 | 33.26 | 3.62 | 33.3 | 3.62 | +0.04 | +45 | 0 | 0 |
| 2025/06/11 | 33.2 | -0.05 | -0.15 | 355 | 1,178.61 | 32 | 9.01 | 106.27 | 9.02 | 106.2 | 9.01 | -0.07 | -21.88 | 0 | 0 |
| 2025/06/10 | 33.25 | +0.2 | +0.61 | 345 | 1,146.5 | 39 | 11.31 | 129.41 | 11.29 | 129.76 | 11.32 | +0.35 | +91.03 | 0 | 0 |
| 2025/06/09 | 33.05 | -0.25 | -0.75 | 624 | 2,083.07 | 32 | 5.13 | 106.11 | 5.09 | 106.02 | 5.09 | -0.09 | -28.12 | 0 | 0 |
| 2025/06/06 | 33.3 | +0 | +0 | 343 | 1,142.27 | 14 | 4.08 | 46.59 | 4.08 | 46.68 | 4.09 | +0.09 | +60.71 | 0 | 0 |
| 2025/06/05 | 33.3 | +0.05 | +0.15 | 312 | 1,038.88 | 33 | 10.59 | 109.99 | 10.59 | 110.14 | 10.6 | +0.15 | +45.45 | 0 | 0 |
| 2025/06/04 | 33.25 | +0.1 | +0.3 | 462 | 1,539.77 | 44 | 9.52 | 146.4 | 9.51 | 146.6 | 9.52 | +0.2 | +46.59 | 0 | 0 |
| 2025/06/03 | 33.15 | -0.3 | -0.9 | 706 | 2,345.33 | 51 | 7.23 | 169.63 | 7.23 | 170.25 | 7.26 | +0.62 | +122.55 | 0 | 0 |
| 2025/06/02 | 33.45 | -0.8 | -2.34 | 964 | 3,241.75 | 87 | 9.02 | 292.83 | 9.03 | 293.42 | 9.05 | +0.58 | +66.67 | 0 | 0 |
| 2025/05/29 | 34.25 | -0.1 | -0.29 | 829 | 2,837.75 | 95 | 11.45 | 324.92 | 11.45 | 326.07 | 11.49 | +1.16 | +122.11 | 0 | 0 |
| 2025/05/28 | 34.35 | -0.65 | -1.86 | 971 | 3,360.38 | 150 | 15.45 | 518.4 | 15.43 | 521.6 | 15.52 | +3.19 | +213 | 0 | 0 |
| 2025/05/27 | 35 | -0.35 | -0.99 | 731 | 2,573.06 | 68 | 9.3 | 239.93 | 9.32 | 239.62 | 9.31 | -0.32 | -46.32 | 0 | 0 |
| 2025/05/26 | 35.35 | +0.05 | +0.14 | 563 | 1,986.98 | 102 | 18.13 | 360.31 | 18.13 | 360.29 | 18.13 | -0.01 | -1.47 | 0 | 0 |
| 2025/05/23 | 35.3 | +0 | +0 | 314 | 1,113.67 | 30 | 9.54 | 106.22 | 9.54 | 106.25 | 9.54 | +0.03 | +8.33 | 0 | 0 |
| 2025/05/22 | 35.3 | -0.2 | -0.56 | 488 | 1,726.08 | 56 | 11.47 | 198.26 | 11.49 | 198.12 | 11.48 | -0.14 | -25 | 0 | 0 |
| 2025/05/21 | 35.5 | -0.15 | -0.42 | 532 | 1,886.28 | 113 | 21.22 | 399.45 | 21.18 | 401.09 | 21.26 | +1.64 | +145.13 | 0 | 0 |
| 2025/05/20 | 35.65 | -0.05 | -0.14 | 264 | 941.19 | 31 | 11.75 | 110.56 | 11.75 | 110.69 | 11.76 | +0.13 | +41.94 | 0 | 0 |
| 2025/05/19 | 35.7 | -0.3 | -0.83 | 764 | 2,743.7 | 240 | 31.42 | 862.77 | 31.45 | 861.63 | 31.4 | -1.14 | -47.5 | 0 | 0 |
| 2025/05/16 | 36 | +0.5 | +1.41 | 404 | 1,447.63 | 54 | 13.37 | 193.22 | 13.35 | 193.78 | 13.39 | +0.56 | +103.7 | 0 | 0 |
| 2025/05/15 | 35.5 | -0.35 | -0.98 | 565 | 2,015.89 | 81 | 14.34 | 288.81 | 14.33 | 290.07 | 14.39 | +1.27 | +156.79 | 0 | 0 |
| 2025/05/14 | 35.85 | -0.45 | -1.24 | 1,350 | 4,846.43 | 218 | 16.15 | 783.15 | 16.16 | 784.46 | 16.19 | +1.31 | +60.09 | 0 | 0 |
| 2025/05/13 | 36.3 | -1.05 | -2.81 | 1,451 | 5,308.29 | 254 | 17.5 | 931.61 | 17.55 | 931.85 | 17.55 | +0.23 | +9.25 | 0 | 0 |
| 2025/05/12 | 37.35 | -0.65 | -1.71 | 924 | 3,446.34 | 69 | 7.47 | 257.72 | 7.48 | 259.01 | 7.52 | +1.29 | +186.96 | 3 | 0.32 |
| 2025/05/09 | 38 | +0.45 | +1.2 | 831 | 3,133.84 | 140 | 16.85 | 526.1 | 16.79 | 527.45 | 16.83 | +1.35 | +96.43 | 0 | 0 |
| 2025/05/08 | 37.55 | -0.25 | -0.66 | 696 | 2,620.53 | 95 | 13.65 | 357.33 | 13.64 | 358.73 | 13.69 | +1.4 | +146.84 | 0 | 0 |
| 2025/05/07 | 37.8 | +0.65 | +1.75 | 1,879 | 7,100.89 | 447 | 23.79 | 1,684.88 | 23.73 | 1,689.92 | 23.8 | +5.04 | +112.86 | 1 | 0.05 |
| 2025/05/06 | 37.15 | -0.8 | -2.11 | 2,236 | 8,394.56 | 656 | 29.34 | 2,459.28 | 29.3 | 2,464.12 | 29.35 | +4.84 | +73.86 | 0 | 0 |
| 2025/05/05 | 37.95 | +2.95 | +8.43 | 5,229 | 19,633.13 | 1,459 | 27.9 | 5,431.12 | 27.66 | 5,475.26 | 27.89 | +44.13 | +302.5 | 3 | 0.06 |
| 2025/05/02 | 35 | +1.3 | +3.86 | 945 | 3,264.27 | 91 | 9.63 | 311.19 | 9.53 | 314.21 | 9.63 | +3.02 | +332.42 | 0 | 0 |
| 2025/04/30 | 33.7 | -0.4 | -1.17 | 514 | 1,737.35 | 38 | 7.4 | 128.44 | 7.39 | 128.59 | 7.4 | +0.15 | +40.79 | 0 | 0 |
| 2025/04/29 | 34.1 | +0.2 | +0.59 | 397 | 1,353.55 | 61 | 15.38 | 208.01 | 15.37 | 208.51 | 15.4 | +0.5 | +81.97 | 0 | 0 |
| 2025/04/28 | 33.9 | +0.25 | +0.74 | 314 | 1,060.66 | 34 | 10.84 | 114.8 | 10.82 | 114.99 | 10.84 | +0.19 | +55.88 | 0 | 0 |
| 2025/04/25 | 33.65 | +0.05 | +0.15 | 441 | 1,495.31 | 95 | 21.54 | 321.76 | 21.52 | 322 | 21.53 | +0.23 | +24.74 | 0 | 0 |
| 2025/04/24 | 33.6 | -0.3 | -0.88 | 261 | 877.89 | 31 | 11.89 | 104.37 | 11.89 | 104.5 | 11.9 | +0.13 | +41.94 | 0 | 0 |
| 2025/04/23 | 33.9 | +0.55 | +1.65 | 598 | 2,020.7 | 108 | 18.07 | 364.32 | 18.03 | 365.24 | 18.07 | +0.91 | +84.26 | 0 | 0 |
| 2025/04/22 | 33.35 | +0.05 | +0.15 | 381 | 1,269.87 | 41 | 10.77 | 136.94 | 10.78 | 136.81 | 10.77 | -0.12 | -29.27 | 0 | 0 |
| 2025/04/21 | 33.3 | -0.05 | -0.15 | 438 | 1,463.41 | 96 | 21.94 | 321.05 | 21.94 | 320.74 | 21.92 | -0.31 | -32.29 | 0 | 0 |
| 2025/04/18 | 33.35 | -0.15 | -0.45 | 310 | 1,033.82 | 8 | 2.58 | 26.68 | 2.58 | 26.73 | 2.59 | +0.06 | +68.75 | 0 | 0 |
| 2025/04/17 | 33.5 | +0 | +0 | 255 | 853.63 | 28 | 10.97 | 93.42 | 10.94 | 93.67 | 10.97 | +0.24 | +87.5 | 0 | 0 |
| 2025/04/16 | 33.5 | -0.25 | -0.74 | 374 | 1,254.91 | 22 | 5.88 | 73.72 | 5.87 | 73.86 | 5.89 | +0.14 | +63.64 | 0 | 0 |
| 2025/04/15 | 33.75 | +0.55 | +1.66 | 485 | 1,627.75 | 54 | 11.13 | 180.75 | 11.1 | 181.36 | 11.14 | +0.61 | +112.96 | 0 | 0 |
| 2025/04/14 | 33.2 | -0.3 | -0.9 | 782 | 2,608.33 | 123 | 15.73 | 410.96 | 15.76 | 410.57 | 15.74 | -0.4 | -32.11 | 0 | 0 |
| 2025/04/11 | 33.5 | -1.05 | -3.04 | 884 | 2,959.3 | 246 | 27.83 | 823.1 | 27.81 | 823.75 | 27.84 | +0.66 | +26.63 | 0 | 0 |
| 2025/04/10 | 34.55 | +2.6 | +8.14 | 992 | 3,409.89 | 201 | 20.27 | 687.87 | 20.17 | 690.5 | 20.25 | +2.64 | +131.34 | 0 | 0 |
| 2025/04/09 | 31.95 | -1.4 | -4.2 | 1,588 | 5,160.49 | 419 | 26.38 | 1,370.63 | 26.56 | 1,368.67 | 26.52 | -1.96 | -46.78 | 0 | 0 |
| 2025/04/08 | 33.35 | +1.25 | +3.89 | 1,554 | 5,110.11 | 360 | 23.16 | 1,179.51 | 23.08 | 1,183.2 | 23.15 | +3.69 | +102.64 | 0 | 0 |
| 2025/04/07 | 32.1 | -3.3 | -9.32 | 2,181 | 7,006.03 | 260 | 11.92 | 836.98 | 11.95 | 837.1 | 11.95 | +0.12 | +4.81 | 0 | 0 |
| 2025/04/02 | 35.4 | +0.65 | +1.87 | 420 | 1,473.33 | 63 | 15 | 220.25 | 14.95 | 221.98 | 15.07 | +1.74 | +275.4 | 0 | 0 |
| 2025/04/01 | 34.75 | +0.45 | +1.31 | 367 | 1,272.69 | 33 | 8.98 | 114.2 | 8.97 | 114.13 | 8.97 | -0.07 | -22.73 | 0 | 0 |
| 2025/03/31 | 34.3 | -0.9 | -2.56 | 978 | 3,376.69 | 173 | 17.69 | 595.98 | 17.65 | 598.7 | 17.73 | +2.73 | +157.51 | 0 | 0 |
| 2025/03/28 | 35.2 | -0.55 | -1.54 | 464 | 1,638.65 | 52 | 11.2 | 183.35 | 11.19 | 184.21 | 11.24 | +0.85 | +164.42 | 0 | 0 |
| 2025/03/27 | 35.75 | -0.25 | -0.69 | 202 | 721.57 | 19 | 9.42 | 67.95 | 9.42 | 67.97 | 9.42 | +0.03 | +13.16 | 0 | 0 |
| 2025/03/26 | 36 | +0.3 | +0.84 | 324 | 1,163.25 | 30 | 9.27 | 107.71 | 9.26 | 108.28 | 9.31 | +0.56 | +188.33 | 0 | 0 |
| 2025/03/25 | 35.7 | -0.05 | -0.14 | 307 | 1,097.09 | 12 | 3.91 | 42.95 | 3.91 | 42.98 | 3.92 | +0.03 | +25 | 0 | 0 |
| 2025/03/24 | 35.75 | +0.05 | +0.14 | 163 | 582.47 | 9 | 5.52 | 32.18 | 5.52 | 32.2 | 5.53 | +0.01 | +16.67 | 0 | 0 |
| 2025/03/21 | 35.7 | -0.25 | -0.7 | 386 | 1,380.07 | 55 | 14.25 | 196.53 | 14.24 | 196.88 | 14.27 | +0.36 | +65.45 | 0 | 0 |
| 2025/03/20 | 35.95 | +0.1 | +0.28 | 272 | 977.48 | 27 | 9.92 | 96.93 | 9.92 | 97.03 | 9.93 | +0.1 | +35.19 | 0 | 0 |
| 2025/03/19 | 35.85 | -0.3 | -0.83 | 656 | 2,358.79 | 45 | 6.86 | 161.47 | 6.85 | 162.19 | 6.88 | +0.72 | +161.11 | 0 | 0 |
| 2025/03/18 | 36.15 | +0 | +0 | 350 | 1,267.61 | 30 | 8.57 | 108.51 | 8.56 | 109.3 | 8.62 | +0.79 | +261.67 | 0 | 0 |
| 2025/03/17 | 36.15 | -0.2 | -0.55 | 317 | 1,148.94 | 8 | 2.53 | 29.04 | 2.53 | 29.08 | 2.53 | +0.04 | +56.25 | 0 | 0 |
| 2025/03/14 | 36.35 | +0.2 | +0.55 | 386 | 1,397.84 | 7 | 1.81 | 25.43 | 1.82 | 25.45 | 1.82 | +0.01 | +14.29 | 0 | 0 |
| 2025/03/13 | 36.15 | -0.2 | -0.55 | 524 | 1,900.31 | 60 | 11.44 | 217.56 | 11.45 | 217.64 | 11.45 | +0.09 | +14.17 | 0 | 0 |
| 2025/03/12 | 36.35 | -0.3 | -0.82 | 763 | 2,767.67 | 139 | 18.22 | 504.06 | 18.21 | 505.43 | 18.26 | +1.36 | +97.84 | 0 | 0 |
| 2025/03/11 | 36.65 | +0.05 | +0.14 | 644 | 2,338.81 | 135 | 20.97 | 489.13 | 20.91 | 489.44 | 20.93 | +0.3 | +22.59 | 0 | 0 |
| 2025/03/10 | 36.6 | +0 | +0 | 543 | 1,987.61 | 106 | 19.53 | 388.03 | 19.52 | 388.68 | 19.56 | +0.65 | +61.32 | 5 | 0.92 |
| 2025/03/07 | 36.6 | +0.7 | +1.95 | 1,057 | 3,849.94 | 160 | 15.14 | 581.79 | 15.11 | 583.47 | 15.16 | +1.68 | +104.69 | 0 | 0 |
| 2025/03/06 | 35.9 | +0.2 | +0.56 | 347 | 1,244.69 | 21 | 6.05 | 75.33 | 6.05 | 75.42 | 6.06 | +0.1 | +45.24 | 0 | 0 |
| 2025/03/05 | 35.7 | +0.2 | +0.56 | 547 | 1,950.36 | 77 | 14.09 | 273.88 | 14.04 | 274.07 | 14.05 | +0.2 | +25.32 | 0 | 0 |
| 2025/03/04 | 35.5 | -0.2 | -0.56 | 1,167 | 4,116.11 | 212 | 18.17 | 747 | 18.15 | 749.97 | 18.22 | +2.96 | +139.86 | 0 | 0 |
| 2025/03/03 | 35.7 | +0.35 | +0.99 | 570 | 2,022.8 | 106 | 18.61 | 376.26 | 18.6 | 376.76 | 18.63 | +0.5 | +47.17 | 0 | 0 |
| 2025/02/27 | 35.35 | -0.2 | -0.56 | 744 | 2,636.15 | 47 | 6.32 | 166.32 | 6.31 | 167.16 | 6.34 | +0.83 | +176.6 | 0 | 0 |
| 2025/02/26 | 35.55 | +0.05 | +0.14 | 403 | 1,428.65 | 41 | 10.18 | 145.54 | 10.19 | 145.41 | 10.18 | -0.12 | -30.49 | 0 | 0 |
| 2025/02/25 | 35.5 | -0.1 | -0.28 | 453 | 1,609.14 | 44 | 9.71 | 156.09 | 9.7 | 156.27 | 9.71 | +0.18 | +42.05 | 0 | 0 |
| 2025/02/24 | 35.6 | -0.05 | -0.14 | 372 | 1,323.81 | 12 | 3.23 | 42.71 | 3.23 | 42.73 | 3.23 | +0.03 | +20.83 | 0 | 0 |
| 2025/02/21 | 35.65 | +0.05 | +0.14 | 586 | 2,089.22 | 31 | 5.29 | 110.49 | 5.29 | 110.53 | 5.29 | +0.04 | +14.52 | 0 | 0 |
| 2025/02/20 | 35.6 | +0.05 | +0.14 | 383 | 1,364.56 | 25 | 6.53 | 89.02 | 6.52 | 89.11 | 6.53 | +0.1 | +38 | 0 | 0 |
| 2025/02/19 | 35.55 | +0 | +0 | 275 | 977.25 | 10 | 3.64 | 35.59 | 3.64 | 35.6 | 3.64 | +0.01 | +15 | 0 | 0 |
| 2025/02/18 | 35.55 | -0.05 | -0.14 | 229 | 811.66 | 10 | 4.37 | 35.48 | 4.37 | 35.49 | 4.37 | +0.01 | +10 | 0 | 0 |
| 2025/02/17 | 35.6 | +0.1 | +0.28 | 332 | 1,183.87 | 35 | 10.54 | 124.52 | 10.52 | 124.78 | 10.54 | +0.27 | +77.14 | 0 | 0 |
| 2025/02/14 | 35.5 | -0.1 | -0.28 | 362 | 1,281.65 | 25 | 6.9 | 88.44 | 6.9 | 88.56 | 6.91 | +0.12 | +48 | 0 | 0 |
| 2025/02/13 | 35.6 | +0.5 | +1.42 | 592 | 2,090.31 | 68 | 11.49 | 239.28 | 11.45 | 240.56 | 11.51 | +1.29 | +189.71 | 0 | 0 |
| 2025/02/12 | 35.1 | +0.2 | +0.57 | 217 | 761.96 | 18 | 8.29 | 63.17 | 8.29 | 63.21 | 8.3 | +0.04 | +22.22 | 0 | 0 |
| 2025/02/11 | 34.9 | -0.05 | -0.14 | 322 | 1,127.22 | 51 | 15.82 | 178.46 | 15.83 | 178.46 | 15.83 | +0 | +0 | 0 | 0 |
| 2025/02/10 | 34.95 | -0.1 | -0.29 | 242 | 844.02 | 4 | 1.65 | 13.97 | 1.66 | 13.96 | 1.65 | -0.02 | -50 | 0 | 0 |
| 2025/02/07 | 35.05 | +0 | +0 | 207 | 725.59 | 20 | 9.66 | 70.16 | 9.67 | 70.12 | 9.66 | -0.04 | -17.5 | 0 | 0 |
| 2025/02/06 | 35.05 | +0.25 | +0.72 | 243 | 850.2 | 12 | 4.94 | 41.97 | 4.94 | 42.02 | 4.94 | +0.06 | +50 | 0 | 0 |
| 2025/02/05 | 34.8 | +0.25 | +0.72 | 278 | 970.04 | 38 | 13.66 | 132.49 | 13.66 | 132.75 | 13.69 | +0.26 | +68.42 | 0 | 0 |
| 2025/02/04 | 34.55 | -0.2 | -0.58 | 404 | 1,401.43 | 47 | 11.64 | 162.95 | 11.63 | 163.59 | 11.67 | +0.64 | +136.17 | 0 | 0 |
| 2025/02/03 | 34.75 | -0.25 | -0.71 | 545 | 1,889.6 | 125 | 22.95 | 433 | 22.92 | 434.24 | 22.98 | +1.24 | +98.8 | 0 | 0 |
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。
