4976
30.05
TWD-0.60 (-1.96%)
2026.02.06收盤
佳凌－現股當沖
佳凌最新現股當沖狀況
整理佳凌最新(2026/02/05) 當沖狀況。整體成交張數為251張，佔整體市場成交張數的28.37%。當日現股當沖之總損益為+5,800元、每張平均損益則為+23元。
開盤價
30.55
收盤價
30.05
當日範圍
29.25 - 30.55
成交張數
903
開盤價(昨)
31.5
收盤價(昨)
30.65
昨日範圍
30.35 - 31.5
成交張數(昨)
885
成交金額
2687.80萬
成交金額(昨)
2726.46萬
52週範圍
23 - 57.5
發行股數
1億
市值
42億
現股當沖－歷史逐日資訊
開盤價
30.55
收盤價
30.05
成交張數
903
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 | 30.65 | -0.8 | -2.54 | 885 | 2,725.52 | 251 | 28.37 | 773.8 | 28.39 | 774.38 | 28.41 | +0.58 | +23.11 | 0 | 0 |
| 2026/02/04 | 31.45 | +1.5 | +5.01 | 2,523 | 8,022.68 | 1,114 | 44.15 | 3,535.51 | 44.07 | 3,553.59 | 44.29 | +18.09 | +162.34 | 1 | 0.04 |
| 2026/02/03 | 29.95 | +0.2 | +0.67 | 730 | 2,176.59 | 175 | 23.98 | 519.64 | 23.87 | 524.23 | 24.08 | +4.58 | +262 | 1 | 0.14 |
| 2026/02/02 | 29.75 | -0.85 | -2.78 | 791 | 2,369.48 | 156 | 19.72 | 467.56 | 19.73 | 467.51 | 19.73 | -0.05 | -3.21 | 0 | 0 |
| 2026/01/30 | 30.6 | -1.15 | -3.62 | 1,069 | 3,268.72 | 246 | 23.01 | 751.53 | 22.99 | 753.97 | 23.07 | +2.44 | +98.98 | 0 | 0 |
| 2026/01/29 | 31.75 | -0.4 | -1.24 | 1,780 | 5,737.9 | 675 | 37.92 | 2,187.48 | 38.12 | 2,183.14 | 38.05 | -4.33 | -64.22 | 2 | 0.11 |
| 2026/01/28 | 32.15 | -0.6 | -1.83 | 1,309 | 4,215.7 | 422 | 32.24 | 1,359.65 | 32.25 | 1,360.6 | 32.27 | +0.94 | +22.27 | 0 | 0 |
| 2026/01/27 | 32.75 | -2.35 | -6.7 | 5,038 | 16,825.41 | 1,458 | 28.94 | 4,875.85 | 28.98 | 4,869.85 | 28.94 | -6 | -41.12 | 1 | 0.02 |
| 2026/01/26 | 35.1 | +3.15 | +9.86 | 4,574 | 15,761.53 | 1,708 | 37.34 | 5,864.87 | 37.21 | 5,904.37 | 37.46 | +39.5 | +231.26 | 7 | 0.15 |
| 2026/01/23 | 31.95 | +0.65 | +2.08 | 1,409 | 4,555.24 | 455 | 32.29 | 1,469.81 | 32.27 | 1,469.32 | 32.26 | -0.48 | -10.66 | 1 | 0.07 |
| 2026/01/22 | 31.3 | -0.55 | -1.73 | 881 | 2,789.94 | 244 | 27.69 | 773.4 | 27.72 | 773.25 | 27.72 | -0.15 | -6.15 | 0 | 0 |
| 2026/01/21 | 31.85 | +0.45 | +1.43 | 1,108 | 3,537.25 | 331 | 29.88 | 1,052.1 | 29.74 | 1,057.32 | 29.89 | +5.22 | +157.7 | 1 | 0.09 |
| 2026/01/20 | 31.4 | -0.15 | -0.48 | 536 | 1,688.08 | 94 | 17.54 | 295.99 | 17.53 | 296.39 | 17.56 | +0.41 | +43.09 | 0 | 0 |
| 2026/01/19 | 31.55 | +0.35 | +1.12 | 657 | 2,067.15 | 204 | 31.05 | 642.7 | 31.09 | 641.27 | 31.02 | -1.42 | -69.61 | 0 | 0 |
| 2026/01/16 | 31.2 | -0.25 | -0.79 | 905 | 2,845.67 | 355 | 39.23 | 1,116.74 | 39.24 | 1,114.59 | 39.17 | -2.15 | -60.56 | 1 | 0.11 |
| 2026/01/15 | 31.45 | +0.7 | +2.28 | 845 | 2,629.96 | 156 | 18.46 | 480.55 | 18.27 | 482.89 | 18.36 | +2.35 | +150.32 | 0 | 0 |
| 2026/01/14 | 30.75 | +0.85 | +2.84 | 633 | 1,932.77 | 104 | 16.43 | 315.25 | 16.31 | 316.88 | 16.39 | +1.63 | +156.73 | 0 | 0 |
| 2026/01/13 | 29.9 | -0.8 | -2.61 | 799 | 2,403.77 | 144 | 18.02 | 433.55 | 18.04 | 434.1 | 18.06 | +0.55 | +38.19 | 0 | 0 |
| 2026/01/12 | 30.7 | +0.8 | +2.68 | 658 | 2,022.65 | 61 | 9.27 | 186.8 | 9.24 | 187.12 | 9.25 | +0.33 | +53.28 | 0 | 0 |
| 2026/01/09 | 29.9 | -0.25 | -0.83 | 539 | 1,606.25 | 198 | 36.75 | 590.1 | 36.74 | 590.23 | 36.75 | +0.14 | +6.82 | 0 | 0 |
| 2026/01/08 | 30.15 | -0.1 | -0.33 | 525 | 1,589.64 | 117 | 22.29 | 354.05 | 22.27 | 354.23 | 22.28 | +0.18 | +15.38 | 0 | 0 |
| 2026/01/07 | 30.25 | -0.35 | -1.14 | 588 | 1,782.77 | 185 | 31.48 | 560.7 | 31.45 | 561.4 | 31.49 | +0.7 | +37.84 | 0 | 0 |
| 2026/01/06 | 30.6 | +0.6 | +2 | 633 | 1,930.68 | 187 | 29.57 | 568.85 | 29.46 | 571.51 | 29.6 | +2.67 | +142.51 | 2 | 0.32 |
| 2026/01/05 | 30 | -0.4 | -1.32 | 3,320 | 10,351.79 | 1,211 | 36.47 | 3,800.8 | 36.72 | 3,802.05 | 36.73 | +1.25 | +10.32 | 2 | 0.06 |
| 2026/01/02 | 30.4 | +0.35 | +1.16 | 748 | 2,295.03 | 287 | 38.39 | 875.91 | 38.17 | 881.01 | 38.39 | +5.09 | +177.53 | 0 | 0 |
| 2025/12/31 | 30.05 | +0 | +0 | 437 | 1,313.4 | 111 | 25.39 | 333.73 | 25.41 | 334.33 | 25.46 | +0.61 | +54.95 | 0 | 0 |
| 2025/12/30 | 30.05 | -0.1 | -0.33 | 523 | 1,569.93 | 168 | 32.09 | 503.46 | 32.07 | 503.2 | 32.05 | -0.26 | -15.18 | 0 | 0 |
| 2025/12/29 | 30.15 | +0.6 | +2.03 | 864 | 2,642.08 | 280 | 32.4 | 852.15 | 32.25 | 858.49 | 32.49 | +6.34 | +226.43 | 0 | 0 |
| 2025/12/26 | 29.55 | -0.5 | -1.66 | 1,015 | 3,006.33 | 192 | 18.93 | 569.12 | 18.93 | 570.65 | 18.98 | +1.52 | +79.43 | 0 | 0 |
| 2025/12/19 | 30.75 | +0.7 | +2.33 | 272 | 832.25 | 36 | 13.22 | 109.67 | 13.18 | 110.3 | 13.25 | +0.63 | +175 | 0 | 0 |
| 2025/12/18 | 30.05 | -0.5 | -1.64 | 378 | 1,136.51 | 93 | 24.63 | 280.46 | 24.68 | 280.36 | 24.67 | -0.1 | -11.29 | 0 | 0 |
| 2025/12/17 | 30.55 | -0.1 | -0.33 | 316 | 979.56 | 115 | 36.4 | 356.29 | 36.37 | 356.87 | 36.43 | +0.58 | +50.43 | 0 | 0 |
| 2025/12/16 | 30.65 | -0.55 | -1.76 | 254 | 782.77 | 72 | 28.36 | 222.23 | 28.39 | 222.82 | 28.47 | +0.59 | +81.94 | 0 | 0 |
| 2025/12/15 | 31.2 | +0.35 | +1.13 | 212 | 656.48 | 46 | 21.66 | 142.19 | 21.66 | 142.75 | 21.74 | +0.56 | +120.65 | 1 | 0.47 |
| 2025/11/26 | 32.15 | +1.05 | +3.38 | 749 | 2,423.19 | 295 | 39.16 | 947.76 | 39.11 | 950.65 | 39.23 | +2.9 | +98.14 | 0 | 0 |
| 2025/11/25 | 31.1 | +0.45 | +1.47 | 368 | 1,158.94 | 142 | 38.6 | 447.23 | 38.59 | 448.05 | 38.66 | +0.81 | +57.39 | 1 | 0.27 |
| 2025/11/24 | 30.65 | +0.85 | +2.85 | 347 | 1,061.26 | 129 | 37.22 | 394.2 | 37.15 | 395.73 | 37.29 | +1.52 | +117.83 | 0 | 0 |
| 2025/11/21 | 29.8 | -1.15 | -3.72 | 474 | 1,419.11 | 115 | 24.28 | 345.55 | 24.35 | 346.35 | 24.41 | +0.8 | +69.13 | 0 | 0 |
| 2025/11/20 | 30.95 | +0.95 | +3.17 | 300 | 923.05 | 70 | 23.34 | 215 | 23.29 | 215.74 | 23.37 | +0.73 | +105 | 0 | 0 |
| 2025/11/19 | 30 | -0.65 | -2.12 | 554 | 1,679.58 | 148 | 26.69 | 448.32 | 26.69 | 451.01 | 26.85 | +2.69 | +181.42 | 0 | 0 |
| 2025/11/18 | 30.65 | -0.5 | -1.61 | 436 | 1,344.15 | 92 | 21.08 | 283.73 | 21.11 | 283.84 | 21.12 | +0.12 | +12.5 | 0 | 0 |
| 2025/11/17 | 31.15 | -0.25 | -0.8 | 302 | 946.46 | 57 | 18.86 | 178.25 | 18.83 | 178.53 | 18.86 | +0.28 | +49.12 | 0 | 0 |
| 2025/11/14 | 31.4 | -0.9 | -2.79 | 428 | 1,356.6 | 79 | 18.47 | 251.46 | 18.54 | 251.09 | 18.51 | -0.37 | -46.84 | 0 | 0 |
| 2025/11/13 | 32.3 | +0.2 | +0.62 | 671 | 2,152.55 | 187 | 27.89 | 598.32 | 27.8 | 602.23 | 27.98 | +3.91 | +209.09 | 0 | 0 |
| 2025/11/12 | 32.1 | +0.25 | +0.78 | 620 | 1,991.23 | 158 | 25.47 | 506.67 | 25.45 | 508.38 | 25.53 | +1.71 | +107.91 | 0 | 0 |
| 2025/11/11 | 31.85 | -0.05 | -0.16 | 486 | 1,566.26 | 175 | 36.04 | 563.62 | 35.99 | 566.53 | 36.17 | +2.9 | +166 | 0 | 0 |
| 2025/11/10 | 31.9 | +0.35 | +1.11 | 413 | 1,312.5 | 103 | 24.97 | 326.97 | 24.91 | 328.31 | 25.01 | +1.34 | +130.58 | 0 | 0 |
| 2025/11/07 | 31.55 | -0.95 | -2.92 | 730 | 2,318.19 | 136 | 18.62 | 431.81 | 18.63 | 431.99 | 18.63 | +0.18 | +13.6 | 1 | 0.14 |
| 2025/11/06 | 32.5 | -0.15 | -0.46 | 557 | 1,822.39 | 139 | 24.97 | 455.64 | 25 | 454.96 | 24.96 | -0.68 | -48.92 | 0 | 0 |
| 2025/11/05 | 32.65 | -0.55 | -1.66 | 510 | 1,665.32 | 165 | 32.37 | 537.32 | 32.27 | 540.11 | 32.43 | +2.79 | +169.09 | 0 | 0 |
| 2025/11/04 | 33.2 | -1.2 | -3.49 | 532 | 1,793.2 | 142 | 26.68 | 479.32 | 26.73 | 477.52 | 26.63 | -1.8 | -126.76 | 0 | 0 |
| 2025/11/03 | 34.4 | +0.4 | +1.18 | 549 | 1,908.03 | 245 | 44.61 | 851.18 | 44.61 | 851 | 44.6 | -0.17 | -7.14 | 0 | 0 |
| 2025/10/31 | 34 | +0.5 | +1.49 | 477 | 1,634.4 | 216 | 45.31 | 740.28 | 45.29 | 739.96 | 45.27 | -0.32 | -14.81 | 0 | 0 |
| 2025/10/30 | 33.5 | -0.9 | -2.62 | 746 | 2,520.59 | 224 | 30.02 | 757.13 | 30.04 | 756.52 | 30.01 | -0.61 | -27.46 | 0 | 0 |
| 2025/10/29 | 34.4 | -0.3 | -0.86 | 517 | 1,783.42 | 106 | 20.52 | 366.87 | 20.57 | 365.82 | 20.51 | -1.04 | -98.58 | 0 | 0 |
| 2025/10/28 | 34.7 | -0.1 | -0.29 | 576 | 1,994.27 | 179 | 31.06 | 619.17 | 31.05 | 620.14 | 31.1 | +0.97 | +54.19 | 0 | 0 |
| 2025/10/27 | 34.8 | -1.1 | -3.06 | 1,029 | 3,605.98 | 307 | 29.82 | 1,076.87 | 29.86 | 1,078.73 | 29.91 | +1.86 | +60.75 | 0 | 0 |
| 2025/10/23 | 35.9 | +0 | +0 | 813 | 2,936.19 | 350 | 43.03 | 1,264.65 | 43.07 | 1,265.24 | 43.09 | +0.59 | +17 | 0 | 0 |
| 2025/10/22 | 35.9 | +0.15 | +0.42 | 820 | 2,952.13 | 274 | 33.41 | 986 | 33.4 | 987.7 | 33.46 | +1.7 | +61.86 | 0 | 0 |
| 2025/10/21 | 35.75 | +0.85 | +2.44 | 1,146 | 4,128.71 | 496 | 43.28 | 1,783.16 | 43.19 | 1,790.92 | 43.38 | +7.76 | +156.45 | 0 | 0 |
| 2025/10/20 | 34.9 | -0.1 | -0.29 | 441 | 1,545.95 | 104 | 23.57 | 364.38 | 23.57 | 364.93 | 23.61 | +0.55 | +52.4 | 0 | 0 |
| 2025/10/17 | 35 | -0.75 | -2.1 | 450 | 1,585.11 | 108 | 24 | 380.77 | 24.02 | 381.4 | 24.06 | +0.64 | +58.8 | 0 | 0 |
| 2025/10/16 | 35.75 | +0.4 | +1.13 | 477 | 1,698.44 | 193 | 40.48 | 686.75 | 40.43 | 687.23 | 40.46 | +0.47 | +24.61 | 0 | 0 |
| 2025/10/15 | 35.35 | +0.15 | +0.43 | 668 | 2,359.57 | 277 | 41.47 | 976.99 | 41.41 | 979.24 | 41.5 | +2.25 | +81.23 | 0 | 0 |
| 2025/10/14 | 35.2 | -1.3 | -3.56 | 1,572 | 5,625.93 | 392 | 24.94 | 1,404.82 | 24.97 | 1,412.97 | 25.12 | +8.15 | +207.91 | 0 | 0 |
| 2025/10/13 | 36.5 | -0.15 | -0.41 | 1,040 | 3,705.64 | 343 | 32.97 | 1,208.38 | 32.61 | 1,226.73 | 33.1 | +18.36 | +535.28 | 1 | 0.1 |
| 2025/10/09 | 36.65 | -1.9 | -4.93 | 2,438 | 9,080.43 | 637 | 26.13 | 2,378.36 | 26.19 | 2,385.76 | 26.27 | +7.39 | +116.09 | 0 | 0 |
| 2025/10/08 | 38.55 | +0.3 | +0.78 | 974 | 3,726.11 | 391 | 40.16 | 1,495.45 | 40.13 | 1,497.37 | 40.19 | +1.92 | +48.98 | 0 | 0 |
| 2025/10/07 | 38.25 | +1 | +2.68 | 1,289 | 4,886.63 | 323 | 25.07 | 1,220.47 | 24.98 | 1,228.88 | 25.15 | +8.4 | +260.22 | 0 | 0 |
| 2025/10/03 | 37.25 | -0.2 | -0.53 | 1,141 | 4,307.26 | 387 | 33.92 | 1,458.68 | 33.87 | 1,464.35 | 34 | +5.67 | +146.38 | 0 | 0 |
| 2025/10/02 | 37.45 | +0 | +0 | 2,044 | 7,638.06 | 979 | 47.9 | 3,652.75 | 47.82 | 3,673.34 | 48.09 | +20.59 | +210.27 | 2 | 0.1 |
| 2025/10/01 | 37.45 | -0.35 | -0.93 | 1,085 | 4,113.22 | 399 | 36.77 | 1,514.89 | 36.83 | 1,513.27 | 36.79 | -1.62 | -40.73 | 0 | 0 |
| 2025/09/30 | 37.8 | +0.15 | +0.4 | 1,096 | 4,156.1 | 376 | 34.3 | 1,425.04 | 34.29 | 1,426.12 | 34.31 | +1.08 | +28.86 | 0 | 0 |
| 2025/09/26 | 37.65 | -1.35 | -3.46 | 1,840 | 6,996.92 | 674 | 36.64 | 2,568.8 | 36.71 | 2,568.17 | 36.7 | -0.64 | -9.42 | 5 | 0.27 |
| 2025/09/25 | 39 | -1.05 | -2.62 | 3,097 | 12,232.32 | 1,112 | 35.91 | 4,406.56 | 36.02 | 4,411.92 | 36.07 | +5.36 | +48.16 | 2 | 0.06 |
| 2025/09/24 | 40.05 | -0.9 | -2.2 | 3,229 | 13,007.01 | 1,743 | 53.99 | 7,031.99 | 54.06 | 7,054.66 | 54.24 | +22.66 | +130.03 | 2 | 0.06 |
| 2025/09/23 | 40.95 | -1.95 | -4.55 | 3,186 | 13,156.5 | 1,303 | 40.89 | 5,377.68 | 40.87 | 5,390.6 | 40.97 | +12.92 | +99.16 | 5 | 0.16 |
| 2025/09/22 | 42.9 | +0.2 | +0.47 | 1,972 | 8,423.65 | 892 | 45.22 | 3,800.36 | 45.12 | 3,817.6 | 45.32 | +17.24 | +193.27 | 0 | 0 |
| 2025/09/19 | 42.7 | -0.4 | -0.93 | 2,254 | 9,615.69 | 865 | 38.37 | 3,682.3 | 38.29 | 3,693.97 | 38.42 | +11.68 | +134.97 | 5 | 0.22 |
| 2025/09/18 | 43.1 | -2.8 | -6.1 | 3,887 | 17,163 | 1,467 | 37.74 | 6,497 | 37.85 | 6,509.2 | 37.93 | +12.21 | +83.2 | 5 | 0.13 |
| 2025/09/17 | 45.9 | +0.2 | +0.44 | 2,453 | 11,151.58 | 1,087 | 44.31 | 4,929.31 | 44.2 | 4,953.6 | 44.42 | +24.28 | +223.37 | 2 | 0.08 |
| 2025/09/16 | 45.7 | +1.45 | +3.28 | 4,916 | 22,439.78 | 2,377 | 48.35 | 10,841.56 | 48.31 | 10,864.92 | 48.42 | +23.36 | +98.3 | 0 | 0 |
| 2025/09/15 | 44.25 | -2.35 | -5.04 | 4,013 | 18,025.49 | 1,309 | 32.62 | 5,890.16 | 32.68 | 5,881.65 | 32.63 | -8.52 | -65.09 | 0 | 0 |
| 2025/09/12 | 46.6 | -1.2 | -2.51 | 3,815 | 18,046.73 | 1,714 | 44.93 | 8,107.64 | 44.93 | 8,133.44 | 45.07 | +25.8 | +150.5 | 7 | 0.18 |
| 2025/09/11 | 47.8 | -3 | -5.91 | 7,375 | 35,954.48 | 3,174 | 43.04 | 15,494.56 | 43.09 | 15,477.5 | 43.05 | -17.07 | -53.76 | 3 | 0.04 |
| 2025/09/10 | 50.8 | +3.15 | +6.61 | 13,060 | 64,835.05 | 6,960 | 53.29 | 34,205.25 | 52.76 | 34,720.64 | 53.55 | +515.39 | +740.51 | 20 | 0.15 |
| 2025/09/09 | 47.65 | -4.25 | -8.19 | 10,699 | 52,270.15 | 4,748 | 44.38 | 23,175.38 | 44.34 | 23,405.1 | 44.78 | +229.72 | +483.81 | 14 | 0.13 |
| 2025/09/08 | 51.9 | -2.6 | -4.77 | 7,998 | 41,726.54 | 3,216 | 40.21 | 16,770.06 | 40.19 | 16,790.78 | 40.24 | +20.72 | +64.43 | 3 | 0.04 |
| 2025/09/05 | 54.5 | -3 | -5.22 | 17,465 | 97,827.89 | 9,871 | 56.52 | 55,380.15 | 56.61 | 55,382.7 | 56.61 | +2.55 | +2.58 | 31 | 0.18 |
| 2025/09/04 | 57.5 | +3.6 | +6.68 | 42,094 | 240,443.8 | 27,086 | 64.35 | 154,613.89 | 64.3 | 154,957.78 | 64.45 | +343.89 | +126.96 | 86 | 0.2 |
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。
