1227
28.8
TWD-0.20 (-0.69%)
2026.02.06收盤
佳格－現股當沖
佳格最新現股當沖狀況
整理佳格最新(2026/02/05) 當沖狀況。整體成交張數為27張，佔整體市場成交張數的4.21%。當日現股當沖之總損益為+5,350元、每張平均損益則為+198元。
開盤價
29.1
收盤價
28.8
當日範圍
28.75 - 29.1
成交張數
431
開盤價(昨)
28.7
收盤價(昨)
29
昨日範圍
28.7 - 29.15
成交張數(昨)
642
成交金額
1244.57萬
成交金額(昨)
1861.68萬
52週範圍
28.7 - 38
發行股數
9億
市值
264億
現股當沖－歷史逐日資訊
開盤價
29.1
收盤價
28.8
成交張數
431
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(%) | ||||||
| 2026/02/05 | 29 | +0.25 | +0.87 | 642 | 1,860.58 | 27 | 4.21 | 77.84 | 4.18 | 78.38 | 4.21 | +0.54 | +198.15 | 0 | 0 |
| 2026/02/04 | 28.75 | +0.05 | +0.17 | 686 | 1,971.35 | 92 | 13.4 | 263.62 | 13.37 | 264.99 | 13.44 | +1.36 | +148.37 | 0 | 0 |
| 2026/02/03 | 28.7 | -0.1 | -0.35 | 685 | 1,962.24 | 33 | 4.82 | 94.53 | 4.82 | 94.79 | 4.83 | +0.27 | +80.3 | 0 | 0 |
| 2026/02/02 | 28.8 | -0.2 | -0.69 | 1,271 | 3,646.69 | 122 | 9.6 | 349.87 | 9.59 | 351.5 | 9.64 | +1.64 | +134.43 | 0 | 0 |
| 2026/01/30 | 29 | -0.2 | -0.68 | 929 | 2,698.29 | 68 | 7.32 | 197.68 | 7.33 | 197.53 | 7.32 | -0.15 | -22.06 | 0 | 0 |
| 2026/01/29 | 29.2 | -0.3 | -1.02 | 805 | 2,356.22 | 32 | 3.97 | 93.8 | 3.98 | 93.82 | 3.98 | +0.03 | +7.81 | 0 | 0 |
| 2026/01/28 | 29.5 | +0 | +0 | 751 | 2,208.81 | 40 | 5.33 | 117.75 | 5.33 | 117.9 | 5.34 | +0.14 | +36.25 | 0 | 0 |
| 2026/01/27 | 29.5 | +0.25 | +0.85 | 1,250 | 3,695.16 | 230 | 18.4 | 678.56 | 18.36 | 680.38 | 18.41 | +1.81 | +78.91 | 0 | 0 |
| 2026/01/26 | 29.25 | +0.1 | +0.34 | 556 | 1,627.45 | 11 | 1.98 | 32.14 | 1.97 | 32.17 | 1.98 | +0.04 | +31.82 | 1 | 0.18 |
| 2026/01/23 | 29.15 | +0 | +0 | 509 | 1,484.48 | 35 | 6.88 | 102.31 | 6.89 | 102.12 | 6.88 | -0.19 | -54.29 | 0 | 0 |
| 2026/01/22 | 29.15 | +0 | +0 | 797 | 2,322.02 | 56 | 7.03 | 163.09 | 7.02 | 163.44 | 7.04 | +0.34 | +61.61 | 0 | 0 |
| 2026/01/21 | 29.15 | -0.15 | -0.51 | 1,192 | 3,476.58 | 100 | 8.39 | 291.62 | 8.39 | 291.68 | 8.39 | +0.05 | +5 | 0 | 0 |
| 2026/01/20 | 29.3 | -0.15 | -0.51 | 1,347 | 3,949.29 | 58 | 4.31 | 170.17 | 4.31 | 170.05 | 4.31 | -0.12 | -20.69 | 0 | 0 |
| 2026/01/19 | 29.45 | -0.05 | -0.17 | 1,056 | 3,113.78 | 200 | 18.93 | 589.92 | 18.95 | 590.29 | 18.96 | +0.37 | +18.5 | 0 | 0 |
| 2026/01/16 | 29.5 | -0.1 | -0.34 | 1,028 | 3,030.2 | 20 | 1.95 | 59.01 | 1.95 | 59.09 | 1.95 | +0.08 | +40 | 0 | 0 |
| 2026/01/15 | 29.6 | -0.05 | -0.17 | 601 | 1,785.66 | 64 | 10.64 | 190.08 | 10.64 | 190.17 | 10.65 | +0.09 | +14.06 | 0 | 0 |
| 2026/01/14 | 29.65 | +0.15 | +0.51 | 682 | 2,018.26 | 63 | 9.24 | 186.5 | 9.24 | 186.54 | 9.24 | +0.04 | +5.56 | 0 | 0 |
| 2026/01/13 | 29.5 | -0.1 | -0.34 | 904 | 2,659.78 | 78 | 8.63 | 229.76 | 8.64 | 229.9 | 8.64 | +0.14 | +17.31 | 0 | 0 |
| 2026/01/12 | 29.6 | -0.1 | -0.34 | 881 | 2,604.09 | 45 | 5.11 | 132.99 | 5.11 | 133.16 | 5.11 | +0.17 | +38.89 | 0 | 0 |
| 2026/01/09 | 29.7 | +0.05 | +0.17 | 575 | 1,703.94 | 22 | 3.83 | 65.28 | 3.83 | 65.28 | 3.83 | +0 | +0 | 0 | 0 |
| 2026/01/08 | 29.65 | -0.15 | -0.5 | 1,026 | 3,048.44 | 92 | 8.96 | 273.64 | 8.98 | 273.52 | 8.97 | -0.12 | -13.04 | 0 | 0 |
| 2026/01/07 | 29.8 | -0.1 | -0.33 | 832 | 2,480.5 | 14 | 1.68 | 41.73 | 1.68 | 41.81 | 1.69 | +0.09 | +64.29 | 0 | 0 |
| 2026/01/06 | 29.9 | -0.1 | -0.33 | 716 | 2,135.13 | 31 | 4.33 | 92.69 | 4.34 | 92.75 | 4.34 | +0.06 | +19.35 | 0 | 0 |
| 2026/01/05 | 30 | -0.15 | -0.5 | 1,328 | 3,966.17 | 72 | 5.42 | 215.09 | 5.42 | 215.81 | 5.44 | +0.73 | +101.39 | 0 | 0 |
| 2026/01/02 | 30.15 | -0.05 | -0.17 | 392 | 1,183.99 | 36 | 9.17 | 108.79 | 9.19 | 108.75 | 9.19 | -0.04 | -11.11 | 0 | 0 |
| 2025/12/31 | 30.2 | -0.1 | -0.33 | 411 | 1,243.03 | 44 | 10.7 | 133.2 | 10.72 | 133.15 | 10.71 | -0.05 | -11.36 | 0 | 0 |
| 2025/12/30 | 30.3 | -0.25 | -0.82 | 565 | 1,712.35 | 34 | 6.01 | 103.08 | 6.02 | 102.97 | 6.01 | -0.1 | -30.88 | 0 | 0 |
| 2025/12/29 | 30.55 | +0.1 | +0.33 | 417 | 1,271.89 | 14 | 3.36 | 42.69 | 3.36 | 42.72 | 3.36 | +0.04 | +25 | 0 | 0 |
| 2025/12/26 | 30.45 | -0.05 | -0.16 | 261 | 794.68 | 5 | 1.92 | 15.22 | 1.92 | 15.24 | 1.92 | +0.02 | +40 | 0 | 0 |
| 2025/12/19 | 30.85 | +0.35 | +1.15 | 493 | 1,515.91 | 34 | 6.89 | 104.08 | 6.87 | 104.42 | 6.89 | +0.34 | +98.53 | 0 | 0 |
| 2025/12/18 | 30.5 | +0.15 | +0.49 | 251 | 763.87 | 27 | 10.76 | 82.09 | 10.75 | 82.19 | 10.76 | +0.1 | +37.04 | 0 | 0 |
| 2025/12/17 | 30.35 | -0.15 | -0.49 | 301 | 915.91 | 43 | 14.29 | 130.97 | 14.3 | 130.79 | 14.28 | -0.17 | -39.53 | 0 | 0 |
| 2025/12/16 | 30.5 | -0.2 | -0.65 | 408 | 1,240.19 | 65 | 15.94 | 197.96 | 15.96 | 197.99 | 15.96 | +0.03 | +3.85 | 0 | 0 |
| 2025/12/15 | 30.7 | +0 | +0 | 267 | 819.33 | 22 | 8.24 | 67.46 | 8.23 | 67.53 | 8.24 | +0.07 | +29.55 | 0 | 0 |
| 2025/11/26 | 30.75 | +0.2 | +0.65 | 295 | 925.23 | 21 | 6.96 | 64.32 | 6.95 | 64.49 | 6.97 | +0.17 | +80.95 | 0 | 0 |
| 2025/11/25 | 30.55 | -0.25 | -0.81 | 354 | 1,080.29 | 45 | 12.72 | 137.28 | 12.71 | 137.75 | 12.75 | +0.47 | +104.44 | 0 | 0 |
| 2025/11/24 | 30.8 | +0.3 | +0.98 | 578 | 1,773.26 | 61 | 10.56 | 186.94 | 10.54 | 187.22 | 10.56 | +0.28 | +46.72 | 0 | 0 |
| 2025/11/21 | 30.5 | +0.15 | +0.49 | 390 | 1,184.88 | 16 | 4.11 | 48.64 | 4.11 | 48.73 | 4.11 | +0.09 | +56.25 | 0 | 0 |
| 2025/11/20 | 30.35 | +0.15 | +0.5 | 310 | 939.73 | 22 | 7.11 | 66.67 | 7.1 | 66.88 | 7.12 | +0.2 | +90.91 | 0 | 0 |
| 2025/11/19 | 30.2 | +0 | +0 | 426 | 1,286.38 | 38 | 8.92 | 114.75 | 8.92 | 114.93 | 8.93 | +0.18 | +47.37 | 0 | 0 |
| 2025/11/18 | 30.2 | -0.3 | -0.98 | 631 | 1,905.67 | 48 | 7.61 | 144.88 | 7.6 | 145.05 | 7.61 | +0.17 | +35.42 | 0 | 0 |
| 2025/11/17 | 30.5 | -0.1 | -0.33 | 673 | 2,045.5 | 83 | 12.33 | 252.38 | 12.34 | 252.79 | 12.36 | +0.41 | +50 | 0 | 0 |
| 2025/11/14 | 30.6 | -0.35 | -1.13 | 435 | 1,337.29 | 34 | 7.81 | 104.23 | 7.79 | 104.36 | 7.8 | +0.12 | +35.29 | 0 | 0 |
| 2025/11/13 | 30.95 | +0.15 | +0.49 | 436 | 1,345.85 | 57 | 13.07 | 175.91 | 13.07 | 175.89 | 13.07 | -0.03 | -4.39 | 0 | 0 |
| 2025/11/12 | 30.8 | +0.2 | +0.65 | 390 | 1,203.73 | 11 | 2.82 | 33.87 | 2.81 | 33.97 | 2.82 | +0.1 | +90.91 | 0 | 0 |
| 2025/11/11 | 30.6 | -0.2 | -0.65 | 497 | 1,525.86 | 27 | 5.43 | 83.05 | 5.44 | 82.91 | 5.43 | -0.14 | -50 | 0 | 0 |
| 2025/11/10 | 30.8 | -0.6 | -1.91 | 741 | 2,280.51 | 32 | 4.32 | 98.53 | 4.32 | 99.05 | 4.34 | +0.52 | +160.94 | 0 | 0 |
| 2025/11/07 | 31.4 | -0.15 | -0.48 | 559 | 1,754.31 | 59 | 10.56 | 185.19 | 10.56 | 185.29 | 10.56 | +0.11 | +18.64 | 0 | 0 |
| 2025/11/06 | 31.55 | +0.35 | +1.12 | 353 | 1,111.93 | 40 | 11.32 | 125.56 | 11.29 | 126.06 | 11.34 | +0.49 | +123.75 | 0 | 0 |
| 2025/11/05 | 31.2 | +0.1 | +0.32 | 336 | 1,048.72 | 56 | 16.68 | 174.22 | 16.61 | 175.28 | 16.71 | +1.06 | +189.29 | 0 | 0 |
| 2025/11/04 | 31.1 | +0.05 | +0.16 | 561 | 1,751.31 | 60 | 10.69 | 186.87 | 10.67 | 187.47 | 10.7 | +0.6 | +100 | 0 | 0 |
| 2025/11/03 | 31.05 | -0.35 | -1.11 | 614 | 1,914.85 | 71 | 11.57 | 221.54 | 11.57 | 221.47 | 11.57 | -0.08 | -11.27 | 0 | 0 |
| 2025/10/31 | 31.4 | +0.25 | +0.8 | 572 | 1,805.07 | 37 | 6.47 | 116.41 | 6.45 | 116.86 | 6.47 | +0.45 | +121.62 | 0 | 0 |
| 2025/10/30 | 31.15 | +0 | +0 | 468 | 1,460.11 | 86 | 18.39 | 268.46 | 18.39 | 268.76 | 18.41 | +0.3 | +35.47 | 0 | 0 |
| 2025/10/29 | 31.15 | -0.1 | -0.32 | 418 | 1,306.6 | 38 | 9.08 | 118.53 | 9.07 | 118.82 | 9.09 | +0.29 | +76.32 | 0 | 0 |
| 2025/10/28 | 31.25 | -0.2 | -0.64 | 442 | 1,386.15 | 27 | 6.1 | 84.83 | 6.12 | 84.78 | 6.12 | -0.04 | -14.81 | 0 | 0 |
| 2025/10/27 | 31.45 | -0.25 | -0.79 | 594 | 1,871.88 | 54 | 9.09 | 170.23 | 9.09 | 170.44 | 9.11 | +0.21 | +38.89 | 0 | 0 |
| 2025/10/23 | 31.7 | -0.2 | -0.63 | 495 | 1,576.65 | 43 | 8.68 | 137.05 | 8.69 | 137.12 | 8.7 | +0.07 | +16.28 | 0 | 0 |
| 2025/10/22 | 31.9 | -0.3 | -0.93 | 935 | 2,984.91 | 133 | 14.22 | 423.61 | 14.19 | 424.9 | 14.24 | +1.29 | +97.37 | 0 | 0 |
| 2025/10/21 | 32.2 | -0.15 | -0.46 | 345 | 1,117.02 | 33 | 9.56 | 106.86 | 9.57 | 106.89 | 9.57 | +0.03 | +9.09 | 0 | 0 |
| 2025/10/20 | 32.35 | -0.75 | -2.27 | 743 | 2,410.83 | 98 | 13.19 | 318.19 | 13.2 | 318.61 | 13.22 | +0.42 | +42.86 | 0 | 0 |
| 2025/10/17 | 33.1 | -0.65 | -1.93 | 829 | 2,752.1 | 53 | 6.39 | 175.88 | 6.39 | 176.44 | 6.41 | +0.55 | +103.77 | 0 | 0 |
| 2025/10/16 | 33.75 | -0.2 | -0.59 | 2,349 | 7,934.92 | 464 | 19.76 | 1,568.33 | 19.76 | 1,564.04 | 19.71 | -4.29 | -92.46 | 0 | 0 |
| 2025/10/15 | 33.95 | +2.4 | +7.61 | 4,713 | 15,749.19 | 286 | 6.07 | 915.04 | 5.81 | 949.91 | 6.03 | +34.87 | +1,219.23 | 0 | 0 |
| 2025/10/14 | 31.55 | -0.5 | -1.56 | 1,384 | 4,390.83 | 231 | 16.69 | 730.54 | 16.64 | 733.77 | 16.71 | +3.23 | +139.83 | 0 | 0 |
| 2025/10/13 | 32.05 | +0.05 | +0.16 | 1,265 | 4,042.92 | 218 | 17.23 | 694.88 | 17.19 | 697.68 | 17.26 | +2.81 | +128.9 | 0 | 0 |
| 2025/10/09 | 32 | +1.2 | +3.9 | 2,581 | 8,162.4 | 270 | 10.46 | 846.62 | 10.37 | 854.34 | 10.47 | +7.71 | +285.74 | 0 | 0 |
| 2025/10/08 | 30.8 | +0.6 | +1.99 | 1,605 | 4,911.68 | 199 | 12.4 | 605.65 | 12.33 | 610.99 | 12.44 | +5.33 | +267.84 | 0 | 0 |
| 2025/10/07 | 30.2 | +0.1 | +0.33 | 599 | 1,804.15 | 56 | 9.35 | 168.61 | 9.35 | 169.04 | 9.37 | +0.43 | +77.68 | 0 | 0 |
| 2025/10/03 | 30.1 | +0 | +0 | 388 | 1,167.16 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/10/02 | 30.1 | +0 | +0 | 227 | 684.39 | 3 | 1.32 | 9.03 | 1.32 | 9.02 | 1.32 | -0.01 | -16.67 | 0 | 0 |
| 2025/10/01 | 30.1 | -0.1 | -0.33 | 267 | 805.23 | 7 | 2.62 | 21.11 | 2.62 | 21.09 | 2.62 | -0.02 | -28.57 | 0 | 0 |
| 2025/09/30 | 30.2 | +0.1 | +0.33 | 418 | 1,260.63 | 31 | 7.41 | 93.52 | 7.42 | 93.51 | 7.42 | -0.01 | -3.23 | 0 | 0 |
| 2025/09/26 | 30.1 | -0.2 | -0.66 | 600 | 1,806.79 | 65 | 10.83 | 196.33 | 10.87 | 195.81 | 10.84 | -0.52 | -80 | 0 | 0 |
| 2025/09/25 | 30.3 | +0.2 | +0.66 | 280 | 848.48 | 18 | 6.42 | 54.38 | 6.41 | 54.55 | 6.43 | +0.16 | +88.89 | 0 | 0 |
| 2025/09/24 | 30.1 | +0 | +0 | 403 | 1,214.25 | 21 | 5.21 | 63.22 | 5.21 | 63.22 | 5.21 | -0.01 | -2.38 | 0 | 0 |
| 2025/09/23 | 30.1 | -0.1 | -0.33 | 754 | 2,266.52 | 85 | 11.27 | 255.7 | 11.28 | 255.8 | 11.29 | +0.1 | +11.76 | 0 | 0 |
| 2025/09/22 | 30.2 | -0.2 | -0.66 | 673 | 2,034.68 | 40 | 5.94 | 121.03 | 5.95 | 121.24 | 5.96 | +0.2 | +51.25 | 0 | 0 |
| 2025/09/19 | 30.4 | +0.25 | +0.83 | 490 | 1,481.96 | 27 | 5.51 | 81.44 | 5.5 | 81.77 | 5.52 | +0.33 | +122.22 | 0 | 0 |
| 2025/09/18 | 30.15 | -0.05 | -0.17 | 408 | 1,232.09 | 31 | 7.59 | 93.5 | 7.59 | 93.52 | 7.59 | +0.01 | +4.84 | 0 | 0 |
| 2025/09/17 | 30.2 | -0.1 | -0.33 | 283 | 857.82 | 5 | 1.77 | 15.12 | 1.76 | 15.12 | 1.76 | +0 | +0 | 0 | 0 |
| 2025/09/16 | 30.3 | +0.05 | +0.17 | 311 | 940.12 | 12 | 3.86 | 36.26 | 3.86 | 36.32 | 3.86 | +0.07 | +54.17 | 0 | 0 |
| 2025/09/15 | 30.25 | +0.1 | +0.33 | 289 | 871.49 | 12 | 4.16 | 36.22 | 4.16 | 36.24 | 4.16 | +0.02 | +16.67 | 0 | 0 |
| 2025/09/12 | 30.15 | -0.05 | -0.17 | 299 | 904.43 | 10 | 3.34 | 30.33 | 3.35 | 30.19 | 3.34 | -0.14 | -140 | 0 | 0 |
| 2025/09/11 | 30.2 | -0.15 | -0.49 | 569 | 1,718.85 | 28 | 4.92 | 84.53 | 4.92 | 84.72 | 4.93 | +0.19 | +67.86 | 0 | 0 |
| 2025/09/10 | 30.35 | -0.15 | -0.49 | 501 | 1,517.45 | 42 | 8.38 | 127.42 | 8.4 | 127.44 | 8.4 | +0.02 | +4.76 | 0 | 0 |
| 2025/09/09 | 30.5 | +0.05 | +0.16 | 502 | 1,530.3 | 22 | 4.38 | 67 | 4.38 | 66.99 | 4.38 | -0.01 | -2.27 | 0 | 0 |
| 2025/09/08 | 30.45 | +0 | +0 | 366 | 1,113.25 | 14 | 3.83 | 42.59 | 3.83 | 42.62 | 3.83 | +0.03 | +17.86 | 0 | 0 |
| 2025/09/05 | 30.45 | +0.1 | +0.33 | 355 | 1,078.53 | 17 | 4.79 | 51.63 | 4.79 | 51.7 | 4.79 | +0.07 | +38.24 | 0 | 0 |
| 2025/09/04 | 30.35 | +0.2 | +0.66 | 334 | 1,011.36 | 16 | 4.79 | 48.5 | 4.8 | 48.45 | 4.79 | -0.05 | -31.25 | 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。
