1227
30.5
TWD+0.20 (0.66%)
2025.08.21收盤
佳格－現股當沖
佳格最新現股當沖狀況
整理佳格最新(2025/08/20) 當沖狀況。整體成交張數為34張，佔整體市場成交張數的6.38%。當日現股當沖之總損益為+2,600元、每張平均損益則為+76元。
開盤價
30.3
收盤價
30.5
當日範圍
30.3 - 30.6
成交張數
358
開盤價(昨)
30.4
收盤價(昨)
30.3
昨日範圍
30.1 - 30.4
成交張數(昨)
533
成交金額
1092.14萬
成交金額(昨)
1611.26萬
52週範圍
30.3 - 39.45
發行股數
9億
市值
279億
現股當沖－歷史逐日資訊
開盤價
30.3
收盤價
30.5
成交張數
358
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(%) | ||||||
| 2025/08/21 | 30.5 | +0.2 | +0.66 | 363 | 1,108.12 | 16 | 4.4 | 48.82 | 4.41 | 48.8 | 4.4 | -0.03 | -15.62 | 0 | 0 |
| 2025/08/20 | 30.3 | -0.05 | -0.16 | 533 | 1,611.78 | 34 | 6.38 | 102.81 | 6.38 | 103.06 | 6.39 | +0.26 | +76.47 | 0 | 0 |
| 2025/08/19 | 30.35 | -0.2 | -0.65 | 716 | 2,172.49 | 43 | 6 | 130.68 | 6.02 | 130.38 | 6 | -0.3 | -69.77 | 0 | 0 |
| 2025/08/18 | 30.55 | -0.15 | -0.49 | 518 | 1,583.4 | 27 | 5.21 | 82.47 | 5.21 | 82.45 | 5.21 | -0.02 | -7.41 | 0 | 0 |
| 2025/08/15 | 30.7 | +0 | +0 | 538 | 1,648.64 | 48 | 8.93 | 147.03 | 8.92 | 147.4 | 8.94 | +0.36 | +76.04 | 0 | 0 |
| 2025/08/14 | 30.7 | +0.35 | +1.15 | 592 | 1,816.74 | 27 | 4.56 | 82.58 | 4.55 | 82.86 | 4.56 | +0.28 | +105.56 | 0 | 0 |
| 2025/08/13 | 30.35 | -0.05 | -0.16 | 697 | 2,117.18 | 29 | 4.16 | 88.12 | 4.16 | 88.07 | 4.16 | -0.06 | -18.97 | 0 | 0 |
| 2025/08/12 | 30.4 | -0.45 | -1.46 | 1,564 | 4,751.3 | 102 | 6.52 | 310.51 | 6.54 | 310.38 | 6.53 | -0.14 | -13.73 | 0 | 0 |
| 2025/08/11 | 30.85 | -0.55 | -1.75 | 1,350 | 4,167.68 | 40 | 2.96 | 123.53 | 2.96 | 123.36 | 2.96 | -0.17 | -41.25 | 0 | 0 |
| 2025/08/08 | 31.4 | -0.35 | -1.1 | 1,033 | 3,237.57 | 41 | 3.97 | 128.55 | 3.97 | 128.84 | 3.98 | +0.29 | +71.95 | 1 | 0.1 |
| 2025/08/07 | 31.75 | -0.2 | -0.63 | 471 | 1,494.78 | 11 | 2.34 | 34.96 | 2.34 | 34.94 | 2.34 | -0.03 | -22.73 | 0 | 0 |
| 2025/08/06 | 31.95 | +0.05 | +0.16 | 351 | 1,120.24 | 48 | 13.68 | 153.08 | 13.66 | 153.55 | 13.71 | +0.47 | +97.92 | 0 | 0 |
| 2025/08/05 | 31.9 | +0.05 | +0.16 | 288 | 916.65 | 12 | 4.17 | 38.21 | 4.17 | 38.27 | 4.17 | +0.06 | +45.83 | 0 | 0 |
| 2025/08/04 | 31.85 | +0.05 | +0.16 | 370 | 1,175.63 | 69 | 18.63 | 219.12 | 18.64 | 218.53 | 18.59 | -0.59 | -85.51 | 0 | 0 |
| 2025/08/01 | 31.8 | -0.15 | -0.47 | 462 | 1,468.62 | 56 | 12.13 | 178.16 | 12.13 | 178.12 | 12.13 | -0.04 | -7.14 | 0 | 0 |
| 2025/07/31 | 31.95 | -0.35 | -1.08 | 281 | 897.96 | 28 | 9.98 | 89.73 | 9.99 | 89.92 | 10.01 | +0.18 | +66.07 | 0 | 0 |
| 2025/07/30 | 32.3 | +0.4 | +1.25 | 470 | 1,513.11 | 30 | 6.38 | 96.3 | 6.36 | 96.6 | 6.38 | +0.3 | +100 | 0 | 0 |
| 2025/07/29 | 31.9 | -0.2 | -0.62 | 360 | 1,154.34 | 54 | 14.98 | 173.37 | 15.02 | 172.93 | 14.98 | -0.45 | -82.41 | 0 | 0 |
| 2025/07/28 | 32.1 | +0.2 | +0.63 | 429 | 1,370.9 | 38 | 8.85 | 120.9 | 8.82 | 121.39 | 8.85 | +0.48 | +127.63 | 0 | 0 |
| 2025/07/25 | 31.9 | -0.1 | -0.31 | 229 | 733.58 | 12 | 5.23 | 38.36 | 5.23 | 38.33 | 5.22 | -0.04 | -29.17 | 0 | 0 |
| 2025/07/24 | 32 | -0.2 | -0.62 | 215 | 687.79 | 22 | 10.24 | 70.45 | 10.24 | 70.56 | 10.26 | +0.11 | +50 | 0 | 0 |
| 2025/07/23 | 32.2 | +0.65 | +2.06 | 477 | 1,522.8 | 28 | 5.87 | 88.95 | 5.84 | 89.43 | 5.87 | +0.47 | +169.64 | 0 | 0 |
| 2025/07/22 | 31.55 | +0 | +0 | 313 | 989.78 | 9 | 2.88 | 28.48 | 2.88 | 28.57 | 2.89 | +0.09 | +94.44 | 0 | 0 |
| 2025/07/21 | 31.55 | -0.2 | -0.63 | 371 | 1,176.56 | 18 | 4.85 | 57.23 | 4.86 | 57.26 | 4.87 | +0.03 | +16.67 | 0 | 0 |
| 2025/07/18 | 31.75 | -0.05 | -0.16 | 489 | 1,551.66 | 37 | 7.56 | 117.44 | 7.57 | 117.28 | 7.56 | -0.16 | -43.24 | 3 | 0.61 |
| 2025/07/17 | 31.8 | -0.9 | +1.6 | 814 | 2,585.67 | 104 | 12.77 | 329.09 | 12.73 | 331.03 | 12.8 | +1.94 | +186.54 | 0 | 0 |
| 2025/07/16 | 32.7 | +0 | +0 | 1,126 | 3,697.2 | 90 | 7.99 | 295.92 | 8 | 294.87 | 7.98 | -1.04 | -116.11 | 0 | 0 |
| 2025/07/15 | 32.7 | -0.05 | -0.15 | 640 | 2,092.31 | 79 | 12.35 | 258.4 | 12.35 | 258.75 | 12.37 | +0.34 | +43.67 | 0 | 0 |
| 2025/07/14 | 32.75 | +0.2 | +0.61 | 396 | 1,301.3 | 32 | 8.08 | 105.45 | 8.1 | 105.09 | 8.08 | -0.36 | -114.06 | 0 | 0 |
| 2025/07/11 | 32.55 | +0 | +0 | 409 | 1,333.11 | 40 | 9.79 | 130.36 | 9.78 | 130.53 | 9.79 | +0.17 | +43.75 | 0 | 0 |
| 2025/07/10 | 32.55 | -0.2 | -0.61 | 251 | 816.21 | 22 | 8.77 | 71.59 | 8.77 | 71.64 | 8.78 | +0.05 | +22.73 | 0 | 0 |
| 2025/07/09 | 32.75 | +0 | -0 | 228 | 747.1 | 25 | 10.98 | 82.17 | 11 | 82.19 | 11 | +0.01 | +6 | 0 | 0 |
| 2025/07/08 | 32.75 | -0.6 | -1.8 | 471 | 1,547.85 | 67 | 14.23 | 220.09 | 14.22 | 220.81 | 14.27 | +0.72 | +107.46 | 0 | 0 |
| 2025/07/07 | 33.35 | +0.05 | +0.15 | 275 | 919.4 | 49 | 17.79 | 163.77 | 17.81 | 163.59 | 17.79 | -0.18 | -36.73 | 0 | 0 |
| 2025/07/04 | 33.3 | -0.15 | -0.45 | 236 | 787.13 | 56 | 23.72 | 186.79 | 23.73 | 186.78 | 23.73 | -0.01 | -2.68 | 0 | 0 |
| 2025/07/03 | 33.45 | +0.05 | +0.15 | 495 | 1,656.2 | 45 | 9.09 | 150.59 | 9.09 | 150.35 | 9.08 | -0.24 | -53.33 | 0 | 0 |
| 2025/07/02 | 33.4 | +0.3 | +0.91 | 389 | 1,291.32 | 28 | 7.21 | 92.8 | 7.19 | 93.17 | 7.22 | +0.37 | +132.14 | 0 | 0 |
| 2025/07/01 | 33.1 | +0.35 | +1.07 | 524 | 1,733.71 | 86 | 16.4 | 284.12 | 16.39 | 284.05 | 16.38 | -0.07 | -8.72 | 0 | 0 |
| 2025/06/30 | 32.75 | +0 | -0 | 432 | 1,416.49 | 64 | 14.83 | 209.94 | 14.82 | 209.81 | 14.81 | -0.12 | -19.53 | 0 | 0 |
| 2025/06/27 | 32.75 | +0.15 | +0.46 | 454 | 1,487.33 | 59 | 12.99 | 192.88 | 12.97 | 193.27 | 12.99 | +0.39 | +66.1 | 0 | 0 |
| 2025/06/26 | 32.6 | +0.5 | +1.56 | 623 | 2,031.43 | 104 | 16.69 | 338.07 | 16.64 | 339.44 | 16.71 | +1.36 | +130.77 | 0 | 0 |
| 2025/06/25 | 32.1 | +0.05 | +0.16 | 378 | 1,215.72 | 16 | 4.23 | 116.61 | 9.59 | 117.1 | 9.63 | +0.49 | +306.25 | 0 | 0 |
| 2025/06/24 | 32.05 | -0.15 | -0.47 | 807 | 2,596.86 | 140 | 17.36 | 451.65 | 17.39 | 451.62 | 17.39 | -0.04 | -2.5 | 0 | 0 |
| 2025/06/23 | 32.2 | -1.05 | -3.16 | 1,075 | 3,479.69 | 174 | 16.18 | 563.28 | 16.19 | 567.01 | 16.29 | +3.73 | +214.66 | 0 | 0 |
| 2025/06/20 | 33.25 | +0.6 | +1.84 | 3,269 | 10,648.02 | 612 | 18.72 | 1,991.47 | 18.7 | 1,990.19 | 18.69 | -1.28 | -20.92 | 0 | 0 |
| 2025/06/19 | 32.65 | -0.6 | -1.8 | 1,009 | 3,300.53 | 124 | 12.3 | 406.24 | 12.31 | 407.86 | 12.36 | +1.61 | +130.24 | 0 | 0 |
| 2025/06/18 | 33.25 | +0.05 | +0.15 | 442 | 1,469.95 | 78 | 17.63 | 259.08 | 17.63 | 259.35 | 17.64 | +0.26 | +33.33 | 0 | 0 |
| 2025/06/17 | 33.2 | +0 | +0 | 364 | 1,209.95 | 28 | 7.69 | 92.97 | 7.68 | 93.11 | 7.7 | +0.14 | +51.79 | 0 | 0 |
| 2025/06/16 | 33.2 | +0.05 | +0.15 | 373 | 1,234.39 | 31 | 8.32 | 102.66 | 8.32 | 102.82 | 8.33 | +0.17 | +53.23 | 0 | 0 |
| 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 |
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。
