2491
17.2
TWD+0.45 (2.69%)
2026.02.06收盤
吉祥全－現股當沖
吉祥全最新現股當沖狀況
整理吉祥全最新(2026/02/05) 當沖狀況。整體成交張數為95張，佔整體市場成交張數的21.69%。當日現股當沖之總損益為+5,550元、每張平均損益則為+58元。
開盤價
17.15
收盤價
17.2
當日範圍
16.5 - 17.25
成交張數
223
開盤價(昨)
17.05
收盤價(昨)
16.75
昨日範圍
16.7 - 17.15
成交張數(昨)
438
成交金額
378.18萬
成交金額(昨)
737.55萬
52週範圍
9.45 - 25.3
發行股數
8201萬
市值
14億
現股當沖－歷史逐日資訊
開盤價
17.15
收盤價
17.2
成交張數
223
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 | 16.75 | -0.55 | -3.18 | 438 | 737.45 | 95 | 21.69 | 159.53 | 21.63 | 160.09 | 21.71 | +0.56 | +58.42 | 0 | 0 |
| 2026/02/04 | 17.3 | +0.35 | +2.06 | 485 | 829.28 | 109 | 22.5 | 186.24 | 22.46 | 187.7 | 22.63 | +1.47 | +134.4 | 0 | 0 |
| 2026/02/03 | 16.95 | -0.2 | -1.17 | 339 | 583.61 | 54 | 15.92 | 93.11 | 15.95 | 92.86 | 15.91 | -0.26 | -47.22 | 0 | 0 |
| 2026/02/02 | 17.15 | -0.85 | -4.72 | 320 | 557.46 | 62 | 19.36 | 108.28 | 19.42 | 108.33 | 19.43 | +0.05 | +8.06 | 0 | 0 |
| 2026/01/30 | 18 | -0.1 | -0.55 | 469 | 843.58 | 103 | 21.98 | 185.25 | 21.96 | 185.24 | 21.96 | -0.01 | -1.46 | 0 | 0 |
| 2026/01/29 | 18.1 | -0.15 | -0.82 | 593 | 1,090.71 | 202 | 34.06 | 374.25 | 34.31 | 372.11 | 34.12 | -2.15 | -106.44 | 0 | 0 |
| 2026/01/28 | 18.25 | -0.65 | -3.44 | 486 | 913.48 | 152 | 31.24 | 289.31 | 31.67 | 287.52 | 31.48 | -1.79 | -118.09 | 0 | 0 |
| 2026/01/27 | 18.9 | +0 | +0 | 417 | 796.75 | 125 | 29.99 | 239.75 | 30.09 | 238.91 | 29.98 | -0.85 | -68 | 0 | 0 |
| 2026/01/26 | 18.9 | -0.15 | -0.79 | 186 | 350.15 | 51 | 27.44 | 95.94 | 27.4 | 96.29 | 27.5 | +0.34 | +67.65 | 0 | 0 |
| 2026/01/23 | 19.05 | +0.4 | +2.14 | 400 | 766.09 | 142 | 35.49 | 271.43 | 35.43 | 272.05 | 35.51 | +0.62 | +44.01 | 0 | 0 |
| 2026/01/22 | 18.65 | -0.85 | -4.36 | 557 | 1,060.59 | 107 | 19.19 | 204.56 | 19.29 | 203.22 | 19.16 | -1.33 | -124.77 | 2 | 0.36 |
| 2026/01/21 | 19.5 | -0.5 | -2.5 | 455 | 888.74 | 80 | 17.57 | 156.19 | 17.57 | 156.43 | 17.6 | +0.23 | +29.38 | 0 | 0 |
| 2026/01/20 | 20 | -0.45 | -2.2 | 740 | 1,526.89 | 184 | 24.87 | 378.67 | 24.8 | 379.11 | 24.83 | +0.43 | +23.64 | 2 | 0.27 |
| 2026/01/19 | 20.45 | -0.4 | -1.92 | 694 | 1,413.18 | 168 | 24.2 | 341.6 | 24.17 | 343.63 | 24.32 | +2.04 | +121.43 | 0 | 0 |
| 2026/01/16 | 20.85 | -0.7 | -3.25 | 854 | 1,791.11 | 374 | 43.8 | 785.14 | 43.84 | 784.94 | 43.82 | -0.2 | -5.35 | 0 | 0 |
| 2026/01/15 | 21.55 | +0.75 | +3.61 | 3,463 | 7,604.92 | 1,561 | 45.08 | 3,428.8 | 45.09 | 3,407.56 | 44.81 | -21.23 | -136.03 | 4 | 0.12 |
| 2026/01/14 | 20.8 | +1.85 | +9.76 | 776 | 1,589.72 | 58 | 7.47 | 115.44 | 7.26 | 118.28 | 7.44 | +2.84 | +489.66 | 0 | 0 |
| 2026/01/13 | 18.95 | -0.15 | -0.79 | 627 | 1,209.37 | 268 | 42.78 | 517.04 | 42.75 | 517.62 | 42.8 | +0.58 | +21.64 | 0 | 0 |
| 2026/01/12 | 19.1 | +0.45 | +2.41 | 475 | 903.14 | 122 | 25.69 | 229.7 | 25.43 | 232.41 | 25.73 | +2.71 | +222.13 | 0 | 0 |
| 2026/01/09 | 18.65 | +0.15 | +0.81 | 389 | 719.87 | 185 | 47.59 | 341.9 | 47.5 | 342.29 | 47.55 | +0.38 | +20.54 | 2 | 0.51 |
| 2026/01/08 | 18.5 | +0.15 | +0.82 | 560 | 1,056.62 | 217 | 38.73 | 408.02 | 38.62 | 408.56 | 38.67 | +0.54 | +24.65 | 0 | 0 |
| 2026/01/07 | 18.35 | -0.35 | -1.87 | 626 | 1,160.74 | 151 | 24.11 | 280.64 | 24.18 | 280.4 | 24.16 | -0.24 | -15.89 | 0 | 0 |
| 2026/01/06 | 18.7 | +0.65 | +3.6 | 995 | 1,859.84 | 432 | 43.41 | 802.83 | 43.17 | 813.36 | 43.73 | +10.53 | +243.63 | 0 | 0 |
| 2026/01/05 | 18.05 | -1.35 | -6.96 | 1,320 | 2,467.25 | 467 | 35.38 | 883.96 | 35.83 | 872.93 | 35.38 | -11.02 | -235.97 | 1 | 0.08 |
| 2026/01/02 | 19.4 | -0.5 | -2.51 | 752 | 1,490.05 | 200 | 26.58 | 397.06 | 26.65 | 395.19 | 26.52 | -1.88 | -94 | 0 | 0 |
| 2025/12/31 | 19.9 | -0.35 | -1.73 | 654 | 1,322.72 | 288 | 44.03 | 583.7 | 44.13 | 582 | 44 | -1.7 | -58.85 | 3 | 0.46 |
| 2025/12/30 | 20.25 | +0.4 | +2.02 | 927 | 1,874.86 | 431 | 46.5 | 869.29 | 46.37 | 874.89 | 46.66 | +5.61 | +130.05 | 0 | 0 |
| 2025/12/29 | 19.85 | -1.3 | -6.15 | 1,175 | 2,393.84 | 232 | 19.75 | 474.82 | 19.84 | 473.96 | 19.8 | -0.86 | -37.07 | 1 | 0.09 |
| 2025/12/26 | 21.15 | +0.45 | +2.17 | 1,424 | 3,004.76 | 544 | 38.2 | 1,140.09 | 37.94 | 1,151.51 | 38.32 | +11.41 | +209.83 | 1 | 0.07 |
| 2025/12/19 | 22.8 | -2.5 | -9.88 | 1,235 | 2,908.57 | 255 | 20.65 | 605.68 | 20.82 | 592.07 | 20.36 | -13.62 | -533.92 | 0 | 0 |
| 2025/11/26 | 14.6 | -0.05 | -0.34 | 954 | 1,426.85 | 350 | 36.51 | 521.88 | 36.58 | 520.45 | 36.48 | -1.44 | -41 | 1 | 0.1 |
| 2025/11/25 | 14.65 | +1.3 | +9.74 | 1,328 | 1,932.49 | 282 | 21.24 | 407.42 | 21.08 | 411.98 | 21.32 | +4.55 | +161.52 | 0 | 0 |
| 2025/11/24 | 13.35 | -0.3 | -2.2 | 56 | 74.74 | 4 | 7.19 | 5.41 | 7.24 | 5.37 | 7.18 | -0.04 | -112.5 | 0 | 0 |
| 2024/11/22 | 12.55 | +0.05 | +0.4 | 47 | 58.88 | 1 | 2.14 | 1.26 | 2.14 | 1.25 | 2.13 | -0.01 | -50 | -- | -- |
| 2024/11/21 | 12.5 | -0.1 | -0.79 | 47 | 59.71 | 4 | 8.49 | 5.03 | 8.42 | 5.12 | 8.57 | +0.09 | +225 | -- | -- |
| 2024/11/20 | 12.6 | -0.1 | -0.79 | 35 | 44.87 | 1 | 2.82 | 1.26 | 2.81 | 1.27 | 2.83 | +0.01 | +100 | -- | -- |
| 2024/11/19 | 12.7 | -0.1 | -0.78 | 56 | 71.73 | 1 | 1.78 | 1.28 | 1.78 | 1.27 | 1.78 | -0.01 | -50 | -- | -- |
| 2024/11/18 | 12.8 | -0.15 | -1.16 | 709 | 918.46 | 1 | 0.14 | 1.3 | 0.14 | 1.28 | 0.14 | -0.02 | -200 | -- | -- |
| 2024/11/15 | 12.95 | +0.1 | +0.78 | 23 | 29.06 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2024/11/14 | 12.85 | -0.3 | -2.28 | 79 | 102.02 | 10 | 12.62 | 12.84 | 12.58 | 12.86 | 12.6 | +0.02 | +20 | -- | -- |
| 2024/11/13 | 13.15 | -0.2 | -1.5 | 41 | 54.05 | 2 | 4.88 | 2.63 | 4.87 | 2.65 | 4.9 | +0.02 | +100 | -- | -- |
| 2024/11/12 | 13.35 | -0.15 | -1.11 | 38 | 50.82 | 4 | 10.51 | 5.31 | 10.45 | 5.37 | 10.57 | +0.06 | +150 | -- | -- |
| 2024/11/11 | 13.5 | -0.1 | -0.74 | 44 | 58.77 | 1 | 2.28 | 1.33 | 2.26 | 1.34 | 2.28 | +0.01 | +100 | -- | -- |
| 2024/11/08 | 13.6 | -0.25 | -1.81 | 27 | 36.96 | 1 | 3.7 | 1.37 | 3.71 | 1.38 | 3.73 | +0.01 | +100 | -- | -- |
| 2024/11/07 | 13.85 | +0.05 | +0.36 | 25 | 34.46 | 1 | 4.02 | 1.39 | 4.02 | 1.4 | 4.06 | +0.01 | +150 | -- | -- |
| 2024/11/06 | 13.8 | +0.25 | +1.85 | 44 | 59.82 | 6 | 13.77 | 8.21 | 13.73 | 8.29 | 13.86 | +0.07 | +125 | -- | -- |
| 2024/11/05 | 13.55 | +0.1 | +0.74 | 25 | 33.83 | 1 | 3.98 | 1.34 | 3.96 | 1.34 | 3.98 | +0.01 | +50 | -- | -- |
| 2024/11/04 | 13.45 | +0 | +0 | 27 | 36.93 | 2 | 7.29 | 2.7 | 7.31 | 2.69 | 7.28 | -0.01 | -50 | -- | -- |
| 2024/11/01 | 13.45 | -0.1 | -0.74 | 107 | 144.15 | 19 | 17.73 | 25.59 | 17.75 | 25.68 | 17.81 | +0.09 | +47.37 | -- | -- |
| 2024/10/30 | 13.55 | -0.3 | -2.17 | 44 | 59.84 | 5 | 11.49 | 6.83 | 11.42 | 6.78 | 11.32 | -0.06 | -120 | -- | -- |
| 2024/10/29 | 13.85 | -0.25 | -1.77 | 196 | 269.12 | 49 | 25.06 | 66.77 | 24.81 | 68.12 | 25.31 | +1.35 | +275.51 | -- | -- |
| 2024/10/28 | 14.1 | -0.35 | -2.42 | 70 | 98.83 | 5 | 7.14 | 7.03 | 7.11 | 7.04 | 7.12 | +0.01 | +30 | -- | -- |
| 2024/10/25 | 14.45 | -0.1 | -0.69 | 21 | 29.82 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2024/10/24 | 14.55 | -0.05 | -0.34 | 82 | 119.3 | 10 | 12.19 | 14.47 | 12.13 | 14.54 | 12.18 | +0.07 | +65 | -- | -- |
| 2024/10/23 | 14.6 | +0.1 | +0.69 | 65 | 95.12 | 9 | 13.91 | 13.21 | 13.88 | 13.29 | 13.97 | +0.08 | +88.89 | -- | -- |
| 2024/10/22 | 14.5 | +0.1 | +0.69 | 92 | 133.65 | 16 | 17.47 | 23.38 | 17.49 | 23.53 | 17.61 | +0.15 | +96.88 | -- | -- |
| 2024/10/21 | 14.4 | +0.2 | +1.41 | 53 | 75.96 | 4 | 7.5 | 5.67 | 7.47 | 5.75 | 7.57 | +0.07 | +187.5 | -- | -- |
| 2024/10/18 | 14.2 | +0.05 | +0.35 | 65 | 92.48 | 17 | 26.03 | 24.16 | 26.12 | 24.05 | 26.01 | -0.1 | -61.76 | -- | -- |
| 2024/10/17 | 14.15 | +0.15 | +1.07 | 70 | 99.21 | 6 | 8.63 | 8.53 | 8.6 | 8.56 | 8.63 | +0.04 | +58.33 | -- | -- |
| 2024/10/16 | 14 | -0.25 | -1.75 | 124 | 174.52 | 24 | 19.4 | 33.81 | 19.37 | 33.97 | 19.46 | +0.15 | +64.58 | -- | -- |
| 2024/10/15 | 14.25 | +0.05 | +0.35 | 75 | 107.77 | 17 | 22.7 | 24.4 | 22.64 | 24.57 | 22.79 | +0.17 | +97.06 | -- | -- |
| 2024/10/14 | 14.2 | -0.2 | -1.39 | 126 | 180.23 | 28 | 22.23 | 40.09 | 22.25 | 40.22 | 22.31 | +0.12 | +42.86 | -- | -- |
| 2024/10/11 | 14.4 | -0.1 | -0.69 | 255 | 368.42 | 76 | 29.79 | 109.73 | 29.79 | 109.83 | 29.81 | +0.1 | +13.16 | -- | -- |
| 2024/10/09 | 14.5 | -0.55 | -3.65 | 1,211 | 1,845.44 | 517 | 42.68 | 790.65 | 42.84 | 789.26 | 42.77 | -1.39 | -26.89 | -- | -- |
| 2024/10/08 | 15.05 | +1.35 | +9.85 | 736 | 1,094.11 | 238 | 32.36 | 351.06 | 32.09 | 354.24 | 32.38 | +3.18 | +133.61 | -- | -- |
| 2024/10/07 | 13.7 | +0.15 | +1.11 | 49 | 67 | 2 | 4.07 | 2.73 | 4.07 | 2.73 | 4.07 | +0 | +0 | -- | -- |
| 2024/10/04 | 13.55 | -0.25 | -1.81 | 63 | 85.44 | 5 | 7.89 | 6.74 | 7.89 | 6.73 | 7.88 | -0.01 | -20 | -- | -- |
| 2024/10/01 | 13.8 | +0 | +0 | 33 | 45.43 | 3 | 9.06 | 4.09 | 9.01 | 4.14 | 9.11 | +0.04 | +150 | -- | -- |
| 2024/09/30 | 13.8 | -0.25 | -1.78 | 49 | 67.87 | 5 | 10.16 | 6.89 | 10.16 | 6.92 | 10.2 | +0.03 | +60 | -- | -- |
| 2024/09/27 | 14.05 | +0.25 | +1.81 | 101 | 140.75 | 14 | 13.83 | 19.33 | 13.73 | 19.45 | 13.82 | +0.12 | +89.29 | -- | -- |
| 2024/09/26 | 13.8 | +0 | +0 | 63 | 86.08 | 12 | 19.1 | 16.34 | 18.98 | 16.5 | 19.17 | +0.17 | +137.5 | -- | -- |
| 2024/09/25 | 13.8 | -0.25 | -1.78 | 52 | 71.88 | 8 | 15.49 | 11.16 | 15.53 | 11.15 | 15.51 | -0.01 | -18.75 | -- | -- |
| 2024/09/24 | 14.05 | +0.3 | +2.18 | 57 | 79.24 | 5 | 8.76 | 7 | 8.83 | 6.95 | 8.76 | -0.06 | -110 | -- | -- |
| 2024/09/23 | 13.75 | -0.2 | -1.43 | 101 | 139.69 | 17 | 16.75 | 23.39 | 16.74 | 23.48 | 16.8 | +0.09 | +50 | -- | -- |
| 2024/09/20 | 13.95 | +0.55 | +4.1 | 96 | 132.75 | 6 | 6.23 | 8.23 | 6.2 | 8.32 | 6.27 | +0.1 | +158.33 | -- | -- |
| 2024/09/19 | 13.4 | -0.05 | -0.37 | 39 | 52.88 | 7 | 17.79 | 9.38 | 17.74 | 9.44 | 17.85 | +0.06 | +85.71 | -- | -- |
| 2024/09/18 | 13.45 | +0.05 | +0.37 | 25 | 34.59 | 2 | 7.88 | 2.72 | 7.86 | 2.71 | 7.84 | -0.01 | -50 | -- | -- |
| 2024/09/16 | 13.4 | -0.05 | -0.37 | 48 | 64.28 | 3 | 6.29 | 4.03 | 6.27 | 4.07 | 6.33 | +0.04 | +133.33 | -- | -- |
| 2024/09/13 | 13.45 | +0.15 | +1.13 | 21 | 28.15 | 5 | 23.71 | 6.61 | 23.47 | 6.72 | 23.87 | +0.12 | +230 | -- | -- |
| 2024/09/12 | 13.3 | +0.3 | +2.31 | 15 | 20.2 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2024/09/11 | 13 | +0.1 | +0.78 | 24 | 30.87 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2024/09/10 | 12.9 | -0.05 | -0.39 | 71 | 94.08 | 25 | 35.07 | 33.2 | 35.28 | 33.24 | 35.34 | +0.05 | +20 | -- | -- |
| 2024/09/09 | 12.95 | -0.25 | -1.89 | 15 | 19.66 | 2 | 13.18 | 2.6 | 13.22 | 2.6 | 13.22 | +0 | +0 | -- | -- |
| 2024/09/06 | 13.2 | +0 | +0 | 32 | 42.21 | 3 | 9.36 | 3.93 | 9.31 | 3.99 | 9.45 | +0.06 | +200 | -- | -- |
| 2024/09/05 | 13.2 | +0.05 | +0.38 | 17 | 22.55 | 2 | 11.74 | 2.64 | 11.71 | 2.66 | 11.8 | +0.02 | +100 | -- | -- |
| 2024/09/04 | 13.15 | -0.75 | -5.4 | 57 | 76.5 | 5 | 8.72 | 6.7 | 8.75 | 6.71 | 8.77 | +0.01 | +30 | -- | -- |
| 2024/09/03 | 13.9 | -0.1 | -0.71 | 27 | 38.36 | 1 | 3.66 | 1.43 | 3.73 | 1.39 | 3.62 | -0.04 | -400 | -- | -- |
| 2024/09/02 | 14 | +0.1 | +0.72 | 8 | 11.63 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2024/08/30 | 13.9 | -0.05 | -0.36 | 26 | 35.72 | 2 | 7.8 | 2.78 | 7.78 | 2.77 | 7.77 | -0.01 | -25 | -- | -- |
| 2024/08/29 | 13.95 | -0.15 | -1.06 | 22 | 30.08 | 3 | 13.95 | 4.17 | 13.88 | 4.2 | 13.94 | +0.02 | +66.67 | -- | -- |
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。
