2352
25.05
TWD-0.30 (-1.18%)
2026.02.06收盤
佳世達－現股當沖
佳世達最新現股當沖狀況
整理佳世達最新(2026/02/05) 當沖狀況。整體成交張數為1,502張，佔整體市場成交張數的35.49%。當日現股當沖之總損益為+3.09萬元、每張平均損益則為+21元。
開盤價
25.3
收盤價
25.05
當日範圍
24.75 - 25.3
成交張數
4,085
開盤價(昨)
25.65
收盤價(昨)
25.35
昨日範圍
25.35 - 26.25
成交張數(昨)
4,232
成交金額
1.02億
成交金額(昨)
1.09億
52週範圍
21.55 - 37.1
發行股數
16億
市值
396億
現股當沖－歷史逐日資訊
開盤價
25.3
收盤價
25.05
成交張數
4,085
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 | 25.35 | -0.4 | -1.55 | 4,232 | 10,908.8 | 1,502 | 35.49 | 3,873.83 | 35.51 | 3,876.92 | 35.54 | +3.09 | +20.57 | 0 | 0 |
| 2026/02/04 | 25.75 | +0.55 | +2.18 | 4,299 | 11,026.15 | 681 | 15.84 | 1,738.1 | 15.76 | 1,746.43 | 15.84 | +8.33 | +122.32 | 1 | 0.02 |
| 2026/02/03 | 25.2 | +0.25 | +1 | 2,972 | 7,479.27 | 509 | 17.12 | 1,279.28 | 17.1 | 1,280.09 | 17.12 | +0.81 | +15.82 | 10 | 0.34 |
| 2026/02/02 | 24.95 | -0.25 | -0.99 | 5,210 | 13,100.12 | 1,196 | 22.96 | 3,007.34 | 22.96 | 3,016.63 | 23.03 | +9.29 | +77.68 | 3 | 0.06 |
| 2026/01/30 | 25.2 | -0.4 | -1.56 | 4,377 | 11,047.8 | 690 | 15.77 | 1,742.88 | 15.78 | 1,743.28 | 15.78 | +0.41 | +5.87 | 0 | 0 |
| 2026/01/29 | 25.6 | +0.1 | +0.39 | 4,359 | 11,131.49 | 908 | 20.83 | 2,316.58 | 20.81 | 2,319.61 | 20.84 | +3.03 | +33.37 | 1 | 0.02 |
| 2026/01/28 | 25.5 | -0.45 | -1.73 | 7,455 | 19,144.65 | 1,022 | 13.71 | 2,629.53 | 13.74 | 2,629.48 | 13.73 | -0.06 | -0.54 | 2 | 0.03 |
| 2026/01/27 | 25.95 | -0.9 | -3.35 | 11,371 | 29,697.39 | 2,708 | 23.82 | 7,071.36 | 23.81 | 7,083.02 | 23.85 | +11.65 | +43.02 | 23 | 0.2 |
| 2026/01/26 | 26.85 | -1.35 | -4.79 | 30,728 | 84,200.34 | 8,046 | 26.18 | 22,069.65 | 26.21 | 22,158.6 | 26.32 | +88.95 | +110.56 | 14 | 0.05 |
| 2026/01/23 | 28.2 | +2.55 | +9.94 | 12,226 | 34,198.28 | 1,630 | 13.33 | 4,467.98 | 13.06 | 4,531.87 | 13.25 | +63.9 | +391.99 | 5 | 0.04 |
| 2026/01/22 | 25.65 | +0.4 | +1.58 | 6,059 | 15,565.42 | 1,319 | 21.77 | 3,383.43 | 21.74 | 3,386.95 | 21.76 | +3.52 | +26.69 | 2 | 0.03 |
| 2026/01/21 | 25.25 | -0.3 | -1.17 | 4,356 | 11,010.4 | 1,159 | 26.61 | 2,929.13 | 26.6 | 2,935.11 | 26.66 | +5.97 | +51.55 | 1 | 0.02 |
| 2026/01/20 | 25.55 | +0.05 | +0.2 | 4,214 | 10,763.98 | 890 | 21.12 | 2,264.54 | 21.04 | 2,272.86 | 21.12 | +8.32 | +93.48 | 0 | 0 |
| 2026/01/19 | 25.5 | +0.4 | +1.59 | 6,962 | 17,786.58 | 2,035 | 29.23 | 5,184.1 | 29.15 | 5,197.01 | 29.22 | +12.91 | +63.46 | 2 | 0.03 |
| 2026/01/16 | 25.1 | -0.3 | -1.18 | 6,188 | 15,632.06 | 1,459 | 23.58 | 3,691.53 | 23.62 | 3,694.85 | 23.64 | +3.32 | +22.76 | 0 | 0 |
| 2026/01/15 | 25.4 | +0.15 | +0.59 | 5,847 | 14,798.71 | 1,000 | 17.1 | 2,525.61 | 17.07 | 2,531.32 | 17.11 | +5.71 | +57.15 | 0 | 0 |
| 2026/01/14 | 25.25 | +0.65 | +2.64 | 7,622 | 19,184.76 | 1,548 | 20.31 | 3,879.96 | 20.22 | 3,899.96 | 20.33 | +20 | +129.2 | 0 | 0 |
| 2026/01/13 | 24.6 | +0.1 | +0.41 | 5,743 | 14,149.99 | 1,546 | 26.92 | 3,803.43 | 26.88 | 3,806.39 | 26.9 | +2.95 | +19.08 | 1 | 0.02 |
| 2026/01/12 | 24.5 | +0.4 | +1.66 | 5,735 | 14,024.35 | 1,271 | 22.16 | 3,098.38 | 22.09 | 3,103.54 | 22.13 | +5.17 | +40.64 | 0 | 0 |
| 2026/01/09 | 24.1 | +0 | +0 | 4,538 | 10,953.44 | 1,404 | 30.94 | 3,392.06 | 30.97 | 3,395.64 | 31 | +3.58 | +25.5 | 0 | 0 |
| 2026/01/08 | 24.1 | -0.5 | -2.03 | 5,891 | 14,276.87 | 1,498 | 25.43 | 3,630.11 | 25.43 | 3,641.74 | 25.51 | +11.63 | +77.67 | 10 | 0.17 |
| 2026/01/07 | 24.6 | +0.7 | +2.93 | 9,498 | 23,245.2 | 2,719 | 28.63 | 6,640.43 | 28.57 | 6,642.12 | 28.57 | +1.69 | +6.22 | 10 | 0.11 |
| 2026/01/06 | 23.9 | +0.85 | +3.69 | 13,590 | 32,612.54 | 4,399 | 32.37 | 10,529.95 | 32.29 | 10,586.19 | 32.46 | +56.23 | +127.84 | 3 | 0.02 |
| 2026/01/05 | 23.05 | -0.45 | -1.91 | 7,573 | 17,566.37 | 1,056 | 13.94 | 2,452.41 | 13.96 | 2,453.74 | 13.97 | +1.32 | +12.55 | 0 | 0 |
| 2026/01/02 | 23.5 | +0 | +0 | 4,345 | 10,271.87 | 1,014 | 23.34 | 2,401.74 | 23.38 | 2,399.7 | 23.36 | -2.04 | -20.12 | 1 | 0.02 |
| 2025/12/31 | 23.5 | -0.15 | -0.63 | 4,423 | 10,445.97 | 871 | 19.69 | 2,057.93 | 19.7 | 2,061.84 | 19.74 | +3.91 | +44.89 | 0 | 0 |
| 2025/12/30 | 23.65 | -0.15 | -0.63 | 6,202 | 14,530.44 | 1,437 | 23.17 | 3,365.22 | 23.16 | 3,384.99 | 23.3 | +19.77 | +137.58 | 2 | 0.03 |
| 2025/12/29 | 23.8 | +0 | +0 | 4,150 | 9,879.66 | 654 | 15.76 | 1,554.46 | 15.73 | 1,558.59 | 15.78 | +4.13 | +63.15 | 0 | 0 |
| 2025/12/26 | 23.8 | -0.3 | -1.24 | 5,635 | 13,457.19 | 1,274 | 22.61 | 3,042.5 | 22.61 | 3,048.07 | 22.65 | +5.57 | +43.68 | 1 | 0.02 |
| 2025/12/19 | 24.9 | +0.35 | +1.43 | 9,404 | 23,486.03 | 2,756 | 29.31 | 6,871.84 | 29.26 | 6,882.81 | 29.31 | +10.97 | +39.82 | 2 | 0.02 |
| 2025/12/18 | 24.55 | -1.15 | -4.47 | 16,622 | 41,497.71 | 5,366 | 32.28 | 13,370.93 | 32.22 | 13,369.29 | 32.22 | -1.65 | -3.07 | 0 | 0 |
| 2025/12/17 | 25.7 | -1.2 | -4.46 | 16,391 | 42,775.29 | 3,450 | 21.05 | 8,957 | 20.94 | 9,042.79 | 21.14 | +85.78 | +248.65 | 1 | 0.01 |
| 2025/12/16 | 26.9 | -0.2 | -0.74 | 4,894 | 13,138.98 | 1,090 | 22.27 | 2,926.61 | 22.27 | 2,932.3 | 22.32 | +5.69 | +52.2 | 0 | 0 |
| 2025/12/15 | 27.1 | +0.15 | +0.56 | 4,436 | 11,966.94 | 1,069 | 24.1 | 2,876.57 | 24.04 | 2,887.36 | 24.13 | +10.79 | +100.98 | 0 | 0 |
| 2025/11/26 | 27.9 | +0.65 | +2.39 | 3,180 | 9,013.05 | 732 | 22.57 | 2,028.34 | 22.5 | 2,037.2 | 22.6 | +8.86 | +121.04 | 0 | 0 |
| 2025/11/25 | 27.25 | +0.4 | +1.49 | 4,271 | 11,654.39 | 1,148 | 26.88 | 3,129.97 | 26.86 | 3,138.12 | 26.93 | +8.15 | +70.99 | 2 | 0.05 |
| 2025/11/24 | 26.85 | +0.1 | +0.37 | 3,936 | 10,547.71 | 762 | 19.36 | 2,043.9 | 19.38 | 2,043.23 | 19.37 | -0.68 | -8.86 | 0 | 0 |
| 2025/11/21 | 26.75 | -0.5 | -1.83 | 3,966 | 10,673.76 | 1,186 | 29.9 | 3,197.94 | 29.96 | 3,197.42 | 29.96 | -0.52 | -4.38 | 4 | 0.1 |
| 2025/11/20 | 27.25 | +0.4 | +1.49 | 3,530 | 9,556.83 | 797 | 22.58 | 2,153.18 | 22.53 | 2,156.53 | 22.57 | +3.36 | +42.16 | 1 | 0.03 |
| 2025/11/19 | 26.85 | +0.3 | +1.13 | 4,831 | 12,897.63 | 1,329 | 27.51 | 3,542.38 | 27.47 | 3,549.53 | 27.52 | +7.16 | +53.88 | 3 | 0.06 |
| 2025/11/18 | 26.55 | -1.05 | -3.8 | 6,703 | 17,990.85 | 1,383 | 20.63 | 3,711.02 | 20.63 | 3,725.34 | 20.71 | +14.32 | +103.58 | 0 | 0 |
| 2025/11/17 | 27.6 | +0.05 | +0.18 | 5,464 | 15,001.87 | 1,386 | 25.37 | 3,795.17 | 25.3 | 3,813.76 | 25.42 | +18.59 | +134.09 | 0 | 0 |
| 2025/11/14 | 27.55 | -0.65 | -2.3 | 6,669 | 18,554.93 | 1,548 | 23.21 | 4,322.86 | 23.3 | 4,313.01 | 23.24 | -9.85 | -63.63 | 1 | 0.01 |
| 2025/11/13 | 28.2 | -0.65 | -2.25 | 8,502 | 24,085.54 | 2,023 | 23.79 | 5,735.1 | 23.81 | 5,732.65 | 23.8 | -2.45 | -12.11 | 0 | 0 |
| 2025/11/12 | 28.85 | -0.65 | -2.2 | 8,288 | 23,828.84 | 2,394 | 28.89 | 6,853.07 | 28.76 | 6,894.78 | 28.93 | +41.71 | +174.23 | 3 | 0.04 |
| 2025/11/11 | 29.5 | -0.5 | -1.67 | 4,028 | 11,998.27 | 922 | 22.89 | 2,757.25 | 22.98 | 2,740.74 | 22.84 | -16.51 | -179.07 | 0 | 0 |
| 2025/11/10 | 30 | +0.2 | +0.67 | 2,953 | 8,812.28 | 644 | 21.81 | 1,917.91 | 21.76 | 1,922.82 | 21.82 | +4.91 | +76.24 | 0 | 0 |
| 2025/11/07 | 29.8 | -0.55 | -1.81 | 3,831 | 11,392.96 | 1,264 | 33 | 3,760.61 | 33.01 | 3,760.2 | 33 | -0.41 | -3.2 | 1 | 0.03 |
| 2025/11/06 | 30.35 | +0.3 | +1 | 3,545 | 10,634.61 | 928 | 26.18 | 2,775.8 | 26.1 | 2,790.76 | 26.24 | +14.96 | +161.26 | 0 | 0 |
| 2025/11/05 | 30.05 | -0.35 | -1.15 | 3,001 | 9,002.85 | 609 | 20.29 | 1,822.3 | 20.24 | 1,825.93 | 20.28 | +3.63 | +59.69 | 0 | 0 |
| 2025/11/04 | 30.4 | -0.45 | -1.46 | 3,541 | 10,827.96 | 742 | 20.95 | 2,271.29 | 20.98 | 2,270.46 | 20.97 | -0.83 | -11.19 | 0 | 0 |
| 2025/11/03 | 30.85 | -0.2 | -0.64 | 2,738 | 8,521.95 | 727 | 26.56 | 2,267.84 | 26.61 | 2,269.95 | 26.64 | +2.12 | +29.09 | 2 | 0.07 |
| 2025/10/31 | 31.05 | -0.7 | -2.2 | 4,272 | 13,358.95 | 539 | 12.62 | 1,687.31 | 12.63 | 1,690.52 | 12.65 | +3.21 | +59.65 | 2 | 0.05 |
| 2025/10/30 | 31.75 | -1.25 | -3.79 | 5,092 | 16,329.5 | 1,302 | 25.57 | 4,172.52 | 25.55 | 4,185.16 | 25.63 | +12.65 | +97.16 | 3 | 0.06 |
| 2025/10/29 | 33 | +0.35 | +1.07 | 5,259 | 17,521.16 | 1,551 | 29.49 | 5,164.84 | 29.48 | 5,172.98 | 29.52 | +8.14 | +52.51 | 0 | 0 |
| 2025/10/28 | 32.65 | +0 | +0 | 2,530 | 8,256.09 | 522 | 20.63 | 1,700.78 | 20.6 | 1,703.78 | 20.64 | +3 | +57.38 | 0 | 0 |
| 2025/10/27 | 32.65 | +0.8 | +2.51 | 5,688 | 18,549.04 | 1,363 | 23.96 | 4,430.1 | 23.88 | 4,451.06 | 24 | +20.97 | +153.85 | 5 | 0.09 |
| 2025/10/23 | 31.85 | +0.15 | +0.47 | 2,603 | 8,291.69 | 491 | 18.86 | 1,563.82 | 18.86 | 1,563.21 | 18.85 | -0.6 | -12.32 | 0 | 0 |
| 2025/10/22 | 31.7 | +0.45 | +1.44 | 2,291 | 7,223.37 | 464 | 20.26 | 1,458.22 | 20.19 | 1,464.92 | 20.28 | +6.7 | +144.4 | 0 | 0 |
| 2025/10/21 | 31.25 | +0.15 | +0.48 | 2,670 | 8,398.55 | 595 | 22.29 | 1,869.62 | 22.26 | 1,872.96 | 22.3 | +3.35 | +56.3 | 0 | 0 |
| 2025/10/20 | 31.1 | +0 | +0 | 3,536 | 10,928.06 | 957 | 27.07 | 2,959.31 | 27.08 | 2,960.4 | 27.09 | +1.09 | +11.39 | 0 | 0 |
| 2025/10/17 | 31.1 | +0.2 | +0.65 | 3,246 | 10,154.72 | 984 | 30.31 | 3,079.4 | 30.32 | 3,084.11 | 30.37 | +4.71 | +47.82 | 0 | 0 |
| 2025/10/16 | 30.9 | +0.1 | +0.32 | 2,989 | 9,253.25 | 648 | 21.68 | 2,003.85 | 21.66 | 2,008.4 | 21.7 | +4.55 | +70.29 | 0 | 0 |
| 2025/10/15 | 30.8 | -0.15 | -0.48 | 5,389 | 16,725.15 | 1,122 | 20.82 | 3,474.84 | 20.78 | 3,484.28 | 20.83 | +9.44 | +84.09 | 0 | 0 |
| 2025/10/14 | 30.95 | -0.65 | -2.06 | 5,099 | 16,086.39 | 1,072 | 21.02 | 3,361.27 | 20.9 | 3,393.16 | 21.09 | +31.89 | +297.43 | 0 | 0 |
| 2025/10/13 | 31.6 | -0.95 | -2.92 | 5,333 | 16,695.06 | 1,424 | 26.7 | 4,441.47 | 26.6 | 4,465.53 | 26.75 | +24.07 | +169.03 | 1 | 0.02 |
| 2025/10/09 | 32.55 | -1.55 | -4.55 | 10,242 | 33,757.56 | 1,350 | 13.18 | 4,465.27 | 13.23 | 4,449.89 | 13.18 | -15.38 | -113.96 | 0 | 0 |
| 2025/10/08 | 34.1 | -1.3 | -3.67 | 6,757 | 23,144.27 | 992 | 14.68 | 3,405.34 | 14.71 | 3,394.04 | 14.66 | -11.3 | -113.96 | 0 | 0 |
| 2025/10/07 | 35.4 | +5.25 | +2.39 | 8,413 | 29,662.78 | 1,178 | 14 | 4,154.85 | 14.01 | 4,171.22 | 14.06 | +16.37 | +138.96 | 0 | 0 |
| 2025/09/24 | 30.15 | +0.15 | +0.5 | 5,669 | 17,085.54 | 967 | 17.06 | 2,909.22 | 17.03 | 2,916.95 | 17.07 | +7.74 | +79.99 | 0 | 0 |
| 2025/09/23 | 30 | +0.4 | +1.35 | 6,939 | 20,926.66 | 1,317 | 18.98 | 3,951.03 | 18.88 | 3,979.01 | 19.01 | +27.99 | +212.53 | 0 | 0 |
| 2025/09/22 | 29.6 | -0.35 | -1.17 | 8,486 | 25,098.96 | 1,857 | 21.88 | 5,479.47 | 21.83 | 5,506.03 | 21.94 | +26.57 | +143.08 | 0 | 0 |
| 2025/09/19 | 29.95 | -0.7 | -2.28 | 9,848 | 29,908.78 | 1,522 | 15.45 | 4,633.35 | 15.49 | 4,669.94 | 15.61 | +36.6 | +240.47 | 0 | 0 |
| 2025/09/18 | 30.65 | +0 | +0 | 4,503 | 13,927.38 | 1,346 | 29.89 | 4,180.51 | 30.02 | 4,167.5 | 29.92 | -13.01 | -96.66 | 1 | 0.02 |
| 2025/09/17 | 30.65 | -0.55 | -1.76 | 5,487 | 16,958.99 | 783 | 14.27 | 2,431.11 | 14.34 | 2,422.47 | 14.28 | -8.64 | -110.41 | 1 | 0.02 |
| 2025/09/16 | 31.2 | -0.25 | -0.79 | 4,969 | 15,593.13 | 1,245 | 25.05 | 3,909.79 | 25.07 | 3,908.07 | 25.06 | -1.72 | -13.82 | 3 | 0.06 |
| 2025/09/15 | 31.45 | +0.45 | +1.45 | 11,761 | 37,242.88 | 4,157 | 35.35 | 13,161.74 | 35.34 | 13,149.86 | 35.31 | -11.88 | -28.57 | 12 | 0.1 |
| 2025/09/12 | 31 | +0.75 | +2.48 | 9,181 | 28,549.05 | 2,399 | 26.13 | 7,429.42 | 26.02 | 7,475.85 | 26.19 | +46.44 | +193.56 | 1 | 0.01 |
| 2025/09/11 | 30.25 | -0.8 | -2.58 | 6,670 | 20,405.32 | 1,547 | 23.19 | 4,740.65 | 23.23 | 4,751.24 | 23.28 | +10.59 | +68.42 | 20 | 0.3 |
| 2025/09/10 | 31.05 | +0.45 | +1.47 | 6,447 | 19,987.63 | 1,699 | 26.35 | 5,256.27 | 26.3 | 5,262.49 | 26.33 | +6.21 | +36.58 | 14 | 0.22 |
| 2025/09/09 | 30.6 | -0.45 | -1.45 | 4,269 | 13,137.68 | 820 | 19.21 | 2,524.84 | 19.22 | 2,529.4 | 19.25 | +4.55 | +55.55 | 0 | 0 |
| 2025/09/08 | 31.05 | -0.1 | -0.32 | 4,704 | 14,523.35 | 1,573 | 33.44 | 4,852.15 | 33.41 | 4,868.57 | 33.52 | +16.43 | +104.45 | 0 | 0 |
| 2025/09/05 | 31.15 | +0.25 | +0.81 | 5,226 | 16,209.04 | 1,157 | 22.14 | 3,581.36 | 22.09 | 3,596.59 | 22.19 | +15.22 | +131.59 | 0 | 0 |
| 2025/09/04 | 30.9 | -0.9 | -2.83 | 8,214 | 25,761.16 | 2,317 | 28.21 | 7,282.23 | 28.27 | 7,269.4 | 28.22 | -12.84 | -55.42 | 2 | 0.02 |
| 2025/09/03 | 31.8 | +1.05 | +3.41 | 10,823 | 34,017.48 | 4,159 | 38.43 | 13,033.13 | 38.31 | 13,088.75 | 38.48 | +55.62 | +133.72 | -- | -- |
| 2025/09/02 | 30.75 | +0.25 | +0.82 | 6,964 | 21,366.55 | 2,342 | 33.63 | 7,180.34 | 33.61 | 7,210.53 | 33.75 | +30.2 | +128.93 | -- | -- |
| 2025/09/01 | 30.5 | -1.25 | -3.94 | 13,083 | 40,187.27 | 2,523 | 19.29 | 7,768.66 | 19.33 | 7,766.16 | 19.32 | -2.5 | -9.93 | -- | -- |
| 2025/08/29 | 31.75 | -0.6 | -1.85 | 15,068 | 48,247.62 | 4,501 | 29.87 | 14,430.27 | 29.91 | 14,459.7 | 29.97 | +29.43 | +65.39 | -- | -- |
| 2025/08/28 | 32.35 | +0.95 | +3.03 | 46,863 | 153,643.2 | 24,736 | 52.78 | 80,999.89 | 52.72 | 81,124.32 | 52.8 | +124.42 | +50.3 | -- | -- |
| 2025/08/27 | 31.4 | +0.1 | +0.32 | 19,591 | 62,027.26 | 7,046 | 35.97 | 22,324.43 | 35.99 | 22,326.4 | 35.99 | +1.97 | +2.8 | -- | -- |
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。
