4109
17.55
TWD+0.00 (0.00%)
2025.05.28收盤
加捷生醫－現股當沖
加捷生醫最新現股當沖狀況
整理加捷生醫最新(2025/05/27) 當沖狀況。整體成交張數為8張，佔整體市場成交張數的10.81%。當日現股當沖之總損益為+250元、每張平均損益則為+31元。
開盤價
17.75
收盤價
17.55
當日範圍
17.55 - 17.85
成交張數
182
開盤價(昨)
17.6
收盤價(昨)
17.55
昨日範圍
17.5 - 17.8
成交張數(昨)
74
成交金額
321.54萬
成交金額(昨)
130.41萬
52週範圍
15.5 - 37.05
發行股數
1億
市值
21億
現股當沖－歷史逐日資訊
開盤價
17.75
收盤價
17.55
成交張數
182
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(%) | ||||||
| 2025/05/29 | 17.3 | -0.25 | -1.42 | 131 | 226.78 | 13 | 9.92 | 22.36 | 9.86 | 22.64 | 9.98 | +0.28 | +211.54 | 0 | 0 |
| 2025/05/28 | 17.55 | +0 | +0 | 182 | 321.54 | 32 | 17.58 | 56.48 | 17.56 | 56.53 | 17.58 | +0.06 | +17.19 | 0 | 0 |
| 2025/05/27 | 17.55 | -0.15 | -0.85 | 74 | 130.41 | 8 | 10.81 | 14.09 | 10.8 | 14.12 | 10.82 | +0.03 | +31.25 | 0 | 0 |
| 2025/05/26 | 17.7 | +0 | +0 | 89 | 156.72 | 5 | 5.62 | 8.81 | 5.62 | 8.84 | 5.64 | +0.03 | +60 | 0 | 0 |
| 2025/05/23 | 17.7 | +0.05 | +0.28 | 119 | 211.49 | 32 | 26.89 | 56.76 | 26.84 | 56.97 | 26.94 | +0.21 | +65.62 | 0 | 0 |
| 2025/05/22 | 17.65 | -0.2 | -1.12 | 159 | 280.06 | 25 | 15.72 | 43.88 | 15.67 | 44.13 | 15.76 | +0.25 | +100 | 0 | 0 |
| 2025/05/21 | 17.85 | +0.3 | +1.71 | 311 | 557.21 | 43 | 13.83 | 76.69 | 13.76 | 76.99 | 13.82 | +0.29 | +68.6 | 0 | 0 |
| 2025/05/20 | 17.55 | -0.15 | -0.85 | 249 | 438.5 | 39 | 15.66 | 68.89 | 15.71 | 69.01 | 15.74 | +0.12 | +29.49 | 0 | 0 |
| 2025/05/19 | 17.7 | +0 | +0 | 960 | 1,741.68 | 369 | 38.44 | 670.61 | 38.5 | 666.28 | 38.26 | -4.33 | -117.21 | 0 | 0 |
| 2025/05/16 | 17.7 | +0.2 | +1.14 | 170 | 298.62 | 35 | 20.59 | 61.38 | 20.55 | 61.62 | 20.63 | +0.23 | +67.14 | 0 | 0 |
| 2025/05/15 | 17.5 | -0.1 | -0.57 | 397 | 693.52 | 45 | 11.34 | 78.49 | 11.32 | 79.16 | 11.41 | +0.67 | +147.78 | 0 | 0 |
| 2025/05/14 | 17.6 | +0.4 | +2.33 | 334 | 582.49 | 35 | 10.48 | 60.8 | 10.44 | 61.38 | 10.54 | +0.57 | +164.29 | 0 | 0 |
| 2025/05/13 | 17.2 | -0.1 | -0.58 | 128 | 221.78 | 13 | 10.16 | 22.45 | 10.12 | 22.5 | 10.15 | +0.06 | +46.15 | 0 | 0 |
| 2025/05/12 | 17.3 | +0 | +0 | 125 | 216.24 | 3 | 2.4 | 5.18 | 2.4 | 5.19 | 2.4 | +0.01 | +16.67 | 0 | 0 |
| 2025/05/09 | 17.3 | -0.1 | -0.57 | 151 | 261.94 | 32 | 21.19 | 55.54 | 21.2 | 55.65 | 21.24 | +0.1 | +32.81 | 0 | 0 |
| 2025/05/08 | 17.4 | +0.1 | +0.58 | 189 | 330.59 | 19 | 10.05 | 33.06 | 10 | 33.3 | 10.07 | +0.24 | +128.95 | 0 | 0 |
| 2025/05/07 | 17.3 | +0.3 | +1.76 | 308 | 527.7 | 25 | 8.12 | 42.72 | 8.1 | 43.1 | 8.17 | +0.38 | +152 | 0 | 0 |
| 2025/05/06 | 17 | +0.2 | +1.19 | 162 | 273.95 | 27 | 16.67 | 45.23 | 16.51 | 45.73 | 16.69 | +0.51 | +187.04 | 0 | 0 |
| 2025/05/05 | 16.8 | -0.6 | -3.45 | 370 | 629.38 | 65 | 17.57 | 110.33 | 17.53 | 111.41 | 17.7 | +1.08 | +166.15 | 0 | 0 |
| 2025/05/02 | 17.4 | +0.2 | +1.16 | 164 | 286.34 | 15 | 9.15 | 26.13 | 9.13 | 26.2 | 9.15 | +0.07 | +46.67 | 0 | 0 |
| 2025/04/30 | 17.2 | -0.15 | -0.86 | 219 | 384.17 | 71 | 32.42 | 124.63 | 32.44 | 124.36 | 32.37 | -0.28 | -38.73 | 0 | 0 |
| 2025/04/29 | 17.35 | +0.25 | +1.46 | 152 | 261.57 | 14 | 9.21 | 23.9 | 9.14 | 24.17 | 9.24 | +0.27 | +192.86 | 0 | 0 |
| 2025/04/28 | 17.1 | +0.5 | +3.01 | 422 | 713.62 | 51 | 12.09 | 85.28 | 11.95 | 86.51 | 12.12 | +1.23 | +240.2 | 0 | 0 |
| 2025/04/25 | 16.6 | +0.2 | +1.22 | 199 | 331.77 | 31 | 15.58 | 51.49 | 15.52 | 51.83 | 15.62 | +0.34 | +108.06 | 0 | 0 |
| 2025/04/24 | 16.4 | +0.1 | +0.61 | 287 | 472.56 | 38 | 13.24 | 62.55 | 13.24 | 62.47 | 13.22 | -0.07 | -19.74 | 0 | 0 |
| 2025/04/23 | 16.3 | +0.1 | +0.62 | 391 | 640.32 | 84 | 21.48 | 137.44 | 21.47 | 137.79 | 21.52 | +0.34 | +41.07 | 0 | 0 |
| 2025/04/22 | 16.2 | -0.15 | -0.92 | 182 | 295.45 | 41 | 22.53 | 66.48 | 22.5 | 66.77 | 22.6 | +0.29 | +70.73 | 0 | 0 |
| 2025/04/21 | 16.35 | -0.55 | -3.25 | 199 | 329.21 | 15 | 7.54 | 24.84 | 7.55 | 24.98 | 7.59 | +0.14 | +90 | 0 | 0 |
| 2025/04/18 | 16.9 | -0.05 | -0.29 | 140 | 237.51 | 27 | 19.29 | 45.81 | 19.29 | 45.84 | 19.3 | +0.03 | +11.11 | 0 | 0 |
| 2025/04/17 | 16.95 | -0.15 | -0.88 | 243 | 411.69 | 45 | 18.52 | 76.03 | 18.47 | 76.48 | 18.58 | +0.46 | +101.11 | 0 | 0 |
| 2025/04/16 | 17.1 | -0.55 | -3.12 | 238 | 413.3 | 45 | 18.91 | 78.77 | 19.06 | 78.03 | 18.88 | -0.74 | -164.44 | 0 | 0 |
| 2025/04/15 | 17.65 | +0.6 | +3.52 | 304 | 534.21 | 37 | 12.17 | 64.75 | 12.12 | 64.98 | 12.16 | +0.23 | +60.81 | 0 | 0 |
| 2025/04/14 | 17.05 | -0.25 | -1.45 | 476 | 829.35 | 151 | 31.72 | 263.33 | 31.75 | 263.68 | 31.79 | +0.35 | +23.18 | 0 | 0 |
| 2025/04/11 | 17.3 | +0.25 | +1.47 | 534 | 906.35 | 126 | 23.6 | 211.56 | 23.34 | 214.12 | 23.62 | +2.56 | +203.17 | 0 | 0 |
| 2025/04/10 | 17.05 | +1.55 | +10 | 484 | 823.54 | 15 | 3.1 | 25.49 | 3.1 | 25.35 | 3.08 | -0.14 | -93.33 | 0 | 0 |
| 2025/04/09 | 15.5 | -0.45 | -2.82 | 1,625 | 2,549.53 | 505 | 31.08 | 795.66 | 31.21 | 803.29 | 31.51 | +7.63 | +151.19 | 0 | 0 |
| 2025/04/08 | 15.95 | -1.15 | -6.73 | 1,825 | 2,866.88 | 356 | 19.51 | 557.41 | 19.44 | 562.45 | 19.62 | +5.03 | +141.29 | 0 | 0 |
| 2025/04/07 | 17.1 | -1.9 | -10 | 125 | 213.86 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 19 | -0.35 | -1.81 | 402 | 767.37 | 65 | 16.19 | 124.52 | 16.23 | 124.31 | 16.2 | -0.2 | -31.54 | 0 | 0 |
| 2025/04/01 | 19.35 | +0.3 | +1.57 | 339 | 655.3 | 84 | 24.75 | 161.55 | 24.65 | 161.59 | 24.66 | +0.04 | +5.36 | 0 | 0 |
| 2025/03/31 | 19.05 | -0.75 | -3.79 | 1,338 | 2,603.04 | 271 | 20.25 | 522.41 | 20.07 | 529.52 | 20.34 | +7.11 | +262.36 | 0 | 0 |
| 2025/03/28 | 19.8 | -0.2 | -1 | 961 | 1,880.73 | 138 | 14.37 | 267.98 | 14.25 | 270.58 | 14.39 | +2.6 | +188.77 | 0 | 0 |
| 2025/03/27 | 20 | -0.2 | -0.99 | 472 | 943.42 | 33 | 7 | 66.28 | 7.02 | 65.95 | 6.99 | -0.32 | -96.97 | 0 | 0 |
| 2025/03/26 | 20.2 | +0.15 | +0.75 | 309 | 623.52 | 16 | 5.18 | 32.25 | 5.17 | 32.31 | 5.18 | +0.06 | +37.5 | 0 | 0 |
| 2025/03/25 | 20.05 | +0.05 | +0.25 | 364 | 732.86 | 79 | 21.73 | 159.69 | 21.79 | 159.07 | 21.71 | -0.62 | -79.11 | 0 | 0 |
| 2025/03/24 | 20 | -0.2 | -0.99 | 288 | 581.7 | 24 | 8.33 | 48.81 | 8.39 | 48.55 | 8.35 | -0.26 | -108.33 | 0 | 0 |
| 2025/03/21 | 20.2 | +0 | +0 | 350 | 707.79 | 40 | 11.44 | 80.38 | 11.36 | 81.17 | 11.47 | +0.8 | +200 | 0 | 0 |
| 2025/03/20 | 20.2 | +0.2 | +1 | 466 | 935.18 | 24 | 5.15 | 48.34 | 5.17 | 48.42 | 5.18 | +0.08 | +33.33 | 0 | 0 |
| 2025/03/19 | 20 | -0.2 | -0.99 | 354 | 713.27 | 26 | 7.35 | 52.42 | 7.35 | 52.47 | 7.36 | +0.04 | +15.38 | 0 | 0 |
| 2025/03/18 | 20.2 | +0.3 | +1.51 | 488 | 978.61 | 39 | 7.99 | 77.81 | 7.95 | 78.53 | 8.02 | +0.71 | +183.33 | 0 | 0 |
| 2025/03/17 | 19.9 | -0.1 | -0.5 | 354 | 710.24 | 62 | 17.49 | 124.5 | 17.53 | 124.72 | 17.56 | +0.21 | +33.87 | 0 | 0 |
| 2025/03/14 | 20 | +0.1 | +0.5 | 362 | 724.42 | 56 | 15.48 | 112.06 | 15.47 | 112.42 | 15.52 | +0.36 | +65.18 | 0 | 0 |
| 2025/03/13 | 19.9 | -0.3 | -1.49 | 521 | 1,050.28 | 113 | 21.67 | 227.38 | 21.65 | 230.1 | 21.91 | +2.73 | +241.59 | 0 | 0 |
| 2025/03/12 | 20.2 | +0 | +0 | 293 | 594.79 | 67 | 22.87 | 135.94 | 22.85 | 136.18 | 22.9 | +0.24 | +36.57 | 0 | 0 |
| 2025/03/11 | 20.2 | -0.35 | -1.7 | 630 | 1,264.78 | 96 | 15.24 | 192.72 | 15.24 | 192.94 | 15.26 | +0.22 | +22.92 | 0 | 0 |
| 2025/03/10 | 20.55 | +0.05 | +0.24 | 374 | 767.39 | 61 | 16.31 | 125.34 | 16.33 | 125.28 | 16.33 | -0.06 | -9.02 | 0 | 0 |
| 2025/03/07 | 20.5 | -0.35 | -1.68 | 613 | 1,269.27 | 85 | 13.87 | 176.5 | 13.91 | 176.23 | 13.88 | -0.27 | -31.76 | 0 | 0 |
| 2025/03/06 | 20.85 | -0.3 | -1.42 | 386 | 807.6 | 36 | 9.33 | 75.27 | 9.32 | 75.4 | 9.34 | +0.13 | +36.11 | 0 | 0 |
| 2025/03/05 | 21.15 | -0.15 | -0.7 | 362 | 768.38 | 62 | 17.14 | 131.72 | 17.14 | 131.88 | 17.16 | +0.17 | +26.61 | 0 | 0 |
| 2025/03/04 | 21.3 | +0.4 | +1.91 | 488 | 1,020.26 | 118 | 24.17 | 244.53 | 23.97 | 245.81 | 24.09 | +1.28 | +108.47 | 0 | 0 |
| 2025/03/03 | 20.9 | -0.3 | -1.42 | 801 | 1,680.35 | 182 | 22.71 | 381.35 | 22.69 | 381.69 | 22.71 | +0.34 | +18.41 | 0 | 0 |
| 2025/02/27 | 21.2 | -0.6 | -2.75 | 957 | 2,059.24 | 197 | 20.58 | 424.94 | 20.64 | 424.31 | 20.61 | -0.62 | -31.73 | 0 | 0 |
| 2025/02/26 | 21.8 | -0.6 | -2.68 | 1,332 | 2,917.73 | 160 | 12.01 | 352.12 | 12.07 | 350.63 | 12.02 | -1.49 | -92.81 | 1 | 0.08 |
| 2025/02/25 | 22.4 | +0.15 | +0.67 | 1,259 | 2,787.87 | 366 | 29.06 | 809.25 | 29.03 | 813.4 | 29.18 | +4.15 | +113.39 | 0 | 0 |
| 2025/02/24 | 22.25 | +0 | +0 | 1,761 | 3,969.17 | 455 | 25.84 | 1,028.21 | 25.91 | 1,025.16 | 25.83 | -3.06 | -67.14 | 0 | 0 |
| 2025/02/21 | 22.25 | +0.2 | +0.91 | 1,171 | 2,617.21 | 272 | 23.22 | 607.84 | 23.22 | 608.03 | 23.23 | +0.2 | +7.17 | 0 | 0 |
| 2025/02/20 | 22.05 | -0.2 | -0.9 | 916 | 2,024.37 | 177 | 19.31 | 390.6 | 19.29 | 391.49 | 19.34 | +0.9 | +50.56 | 0 | 0 |
| 2025/02/19 | 22.25 | +0.2 | +0.91 | 1,009 | 2,241.4 | 216 | 21.41 | 480.36 | 21.43 | 480.87 | 21.45 | +0.51 | +23.61 | 2 | 0.2 |
| 2025/02/18 | 22.05 | +0.75 | +3.52 | 1,921 | 4,211.01 | 435 | 22.65 | 948.29 | 22.52 | 954.63 | 22.67 | +6.33 | +145.63 | 0 | 0 |
| 2025/02/17 | 21.3 | -0.65 | -2.96 | 3,920 | 8,344.51 | 736 | 18.77 | 1,569.72 | 18.81 | 1,573.59 | 18.86 | +3.87 | +52.51 | 1 | 0.03 |
| 2025/02/14 | 21.95 | +0.05 | +0.23 | 603 | 1,321.53 | 172 | 28.52 | 376.71 | 28.51 | 377 | 28.53 | +0.28 | +16.28 | 0 | 0 |
| 2025/02/13 | 21.9 | -0.15 | -0.68 | 719 | 1,574.96 | 230 | 31.99 | 503.13 | 31.95 | 503.62 | 31.98 | +0.49 | +21.3 | 0 | 0 |
| 2025/02/12 | 22.05 | -0.6 | -2.65 | 990 | 2,198.74 | 263 | 26.56 | 583.84 | 26.55 | 585.84 | 26.64 | +2 | +76.05 | 0 | 0 |
| 2025/02/11 | 22.65 | -0.5 | -2.16 | 1,301 | 2,948.46 | 466 | 35.82 | 1,053.98 | 35.75 | 1,056.58 | 35.84 | +2.6 | +55.79 | 1 | 0.08 |
| 2025/02/10 | 23.15 | +0 | +0 | 1,131 | 2,570.36 | 447 | 39.54 | 1,014.97 | 39.49 | 1,017.76 | 39.6 | +2.79 | +62.42 | 0 | 0 |
| 2025/02/07 | 23.15 | +0 | +0 | 5,252 | 12,463.24 | 2,268 | 43.19 | 5,371.9 | 43.1 | 5,393.84 | 43.28 | +21.93 | +96.72 | 4 | 0.08 |
| 2025/02/06 | 23.15 | +2.1 | +9.98 | 1,898 | 4,271.94 | 452 | 23.82 | 1,001.71 | 23.45 | 1,007.02 | 23.57 | +5.32 | +117.59 | 0 | 0 |
| 2025/02/05 | 21.05 | +0.5 | +2.43 | 634 | 1,324.02 | 153 | 24.13 | 319.04 | 24.1 | 319.15 | 24.1 | +0.11 | +7.19 | 0 | 0 |
| 2025/02/04 | 20.55 | +0.1 | +0.49 | 1,480 | 3,060.24 | 478 | 32.29 | 989.62 | 32.34 | 986.49 | 32.24 | -3.12 | -65.38 | 0 | 0 |
| 2025/02/03 | 20.45 | -0.75 | -3.54 | 1,661 | 3,442.56 | 375 | 22.58 | 780.36 | 22.67 | 776.94 | 22.57 | -3.42 | -91.07 | 0 | 0 |
| 2025/01/22 | 21.2 | -0.1 | -0.47 | 606 | 1,287.11 | 93 | 15.35 | 197.38 | 15.34 | 197.81 | 15.37 | +0.42 | +45.7 | 0 | 0 |
| 2025/01/21 | 21.3 | +0.2 | +0.95 | 667 | 1,415.22 | 179 | 26.85 | 380.04 | 26.85 | 380.42 | 26.88 | +0.39 | +21.51 | 0 | 0 |
| 2025/01/20 | 21.1 | -0.45 | -2.09 | 815 | 1,728.59 | 109 | 13.37 | 231.71 | 13.4 | 231.84 | 13.41 | +0.13 | +11.93 | 0 | 0 |
| 2025/01/17 | 21.55 | -0.35 | -1.6 | 589 | 1,279.47 | 178 | 30.2 | 386.73 | 30.23 | 386 | 30.17 | -0.73 | -41.01 | 0 | 0 |
| 2025/01/16 | 21.9 | -0.05 | -0.23 | 1,045 | 2,300.6 | 318 | 30.42 | 700.88 | 30.47 | 700.18 | 30.43 | -0.7 | -22.01 | 0 | 0 |
| 2025/01/15 | 21.95 | -1.05 | -4.57 | 1,191 | 2,660.21 | 335 | 28.12 | 749.2 | 28.16 | 751.11 | 28.23 | +1.92 | +57.16 | 0 | 0 |
| 2025/01/14 | 23 | -1.05 | -4.37 | 1,565 | 3,587.36 | 657 | 41.98 | 1,507.74 | 42.03 | 1,507.47 | 42.02 | -0.28 | -4.19 | 6 | 0.38 |
| 2025/01/13 | 24.05 | -0.3 | -1.23 | 4,911 | 12,159.99 | 2,929 | 59.64 | 7,272.6 | 59.81 | 7,248.32 | 59.61 | -24.28 | -82.9 | 8 | 0.16 |
| 2025/01/10 | 24.35 | +0.45 | +1.88 | 6,329 | 15,729.25 | 2,998 | 47.37 | 7,446.12 | 47.34 | 7,431.28 | 47.24 | -14.85 | -49.52 | 12 | 0.19 |
| 2025/01/09 | 23.9 | +2.15 | +9.89 | 2,024 | 4,834.79 | 439 | 21.69 | 1,048.06 | 21.68 | 1,046.49 | 21.65 | -1.56 | -35.54 | 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。
