6197
138.5
TWD+2.00 (1.47%)
2025.07.16收盤
佳必琪－現股當沖
佳必琪最新現股當沖狀況
整理佳必琪最新(2025/07/16) 當沖狀況。整體成交張數為408張，佔整體市場成交張數的34.25%。當日現股當沖之總損益為+8.3萬元、每張平均損益則為+203元。
開盤價
138
收盤價
138.5
當日範圍
137.5 - 139
成交張數
1,191
開盤價(昨)
139
收盤價(昨)
136.5
昨日範圍
136.5 - 140.5
成交張數(昨)
2,628
成交金額
1.65億
成交金額(昨)
3.62億
52週範圍
102.5 - 188
發行股數
1億
市值
169億
現股當沖－歷史逐日資訊
開盤價
138
收盤價
138.5
成交張數
1,191
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(%) | ||||||
| 2025/07/16 | 138.5 | +2 | +1.47 | 1,191 | 16,471.61 | 408 | 34.25 | 5,637.1 | 34.22 | 5,645.4 | 34.27 | +8.3 | +203.43 | 2 | 0.17 |
| 2025/07/15 | 136.5 | -2.5 | -1.8 | 2,628 | 36,240.35 | 701 | 26.68 | 9,669.85 | 26.68 | 9,722.4 | 26.83 | +52.55 | +749.64 | 1 | 0.04 |
| 2025/07/14 | 139 | -6.5 | -4.47 | 2,685 | 38,132.19 | 599 | 22.31 | 8,528.2 | 22.36 | 8,574.3 | 22.49 | +46.1 | +769.62 | 2 | 0.07 |
| 2025/07/11 | 145.5 | -1.5 | -1.02 | 1,796 | 26,416.41 | 364 | 20.27 | 5,381.9 | 20.37 | 5,336.9 | 20.2 | -45 | -1,236.26 | 86 | 4.79 |
| 2025/07/10 | 147 | -12 | -3.29 | 3,605 | 54,232.81 | 883 | 24.5 | 13,378.2 | 24.67 | 13,172.55 | 24.29 | -205.65 | -2,328.99 | 298 | 8.27 |
| 2025/07/09 | 159 | +7.5 | +4.95 | 11,127 | 174,136.89 | 4,102 | 36.87 | 63,610.05 | 36.53 | 64,406.25 | 36.99 | +796.2 | +1,941 | 0 | 0 |
| 2025/07/08 | 151.5 | +3 | +2.02 | 4,250 | 63,728.86 | 1,405 | 33.06 | 20,930.3 | 32.84 | 21,117.35 | 33.14 | +187.05 | +1,331.32 | 0 | 0 |
| 2025/07/07 | 148.5 | +4.5 | +3.13 | 2,899 | 42,884.77 | 769 | 26.53 | 11,337.05 | 26.44 | 11,388.8 | 26.56 | +51.75 | +672.95 | 0 | 0 |
| 2025/07/04 | 144 | +0 | +0 | 4,719 | 69,669.92 | 2,994 | 63.45 | 44,372.55 | 63.69 | 44,138.6 | 63.35 | -233.95 | -781.4 | 0 | 0 |
| 2025/07/03 | 144 | +0 | +0 | 1,396 | 20,079.79 | 430 | 30.8 | 6,186.65 | 30.81 | 6,199.4 | 30.87 | +12.75 | +296.51 | 1 | 0.07 |
| 2025/07/02 | 144 | -3.5 | -2.37 | 1,526 | 22,236.01 | 451 | 29.56 | 6,592.5 | 29.65 | 6,582.7 | 29.6 | -9.8 | -217.29 | 2 | 0.13 |
| 2025/07/01 | 147.5 | +2 | +1.37 | 2,909 | 42,813.78 | 1,172 | 40.29 | 17,262.65 | 40.32 | 17,264.35 | 40.32 | +1.7 | +14.51 | 3 | 0.1 |
| 2025/06/30 | 145.5 | +3 | +2.11 | 4,825 | 71,150.7 | 2,362 | 48.96 | 34,778.25 | 48.88 | 34,815.5 | 48.93 | +37.25 | +157.71 | 1 | 0.02 |
| 2025/06/27 | 142.5 | +2 | +1.42 | 3,509 | 50,764.11 | 1,998 | 56.95 | 28,920.15 | 56.97 | 28,967.85 | 57.06 | +47.7 | +238.74 | 2 | 0.06 |
| 2025/06/26 | 140.5 | -1.5 | -1.06 | 839 | 11,904.1 | 273 | 32.55 | 3,878.25 | 32.58 | 3,880.4 | 32.6 | +2.15 | +78.75 | 1 | 0.12 |
| 2025/06/25 | 142 | +1 | +0.71 | 1,215 | 17,402.76 | 6 | 0.49 | 18.19 | 0.1 | 18.32 | 0.11 | +0.12 | +208.33 | 0 | 0 |
| 2025/06/24 | 141 | +3.5 | +2.55 | 599 | 8,452.46 | 121 | 20.19 | 1,702.6 | 20.14 | 1,706.85 | 20.19 | +4.25 | +351.24 | 0 | 0 |
| 2025/06/23 | 137.5 | +0 | +0 | 506 | 6,892.03 | 198 | 39.13 | 2,682.5 | 38.92 | 2,698.5 | 39.15 | +16 | +808.08 | 0 | 0 |
| 2025/06/20 | 137.5 | -3.5 | -2.48 | 1,123 | 15,498.81 | 289 | 25.74 | 3,987.35 | 25.73 | 4,000.95 | 25.81 | +13.6 | +470.59 | 0 | 0 |
| 2025/06/19 | 141 | +0.5 | +0.36 | 535 | 7,533.76 | 140 | 26.16 | 1,966.3 | 26.1 | 1,973.15 | 26.19 | +6.85 | +489.29 | 0 | 0 |
| 2025/06/18 | 140.5 | +0.5 | +0.36 | 461 | 6,496.37 | 131 | 28.42 | 1,843.9 | 28.38 | 1,845.85 | 28.41 | +1.95 | +148.85 | 1 | 0.22 |
| 2025/06/17 | 140 | +0 | +0 | 491 | 6,929.17 | 134 | 27.3 | 1,888.75 | 27.26 | 1,892.2 | 27.31 | +3.45 | +257.46 | 1 | 0.2 |
| 2025/06/16 | 140 | +2 | +1.45 | 729 | 10,152.37 | 260 | 35.69 | 3,617.4 | 35.63 | 3,628.65 | 35.74 | +11.25 | +432.69 | 0 | 0 |
| 2025/06/13 | 138 | -3 | -2.13 | 1,083 | 15,016.93 | 304 | 28.08 | 4,213.4 | 28.06 | 4,222.8 | 28.12 | +9.4 | +309.21 | 0 | 0 |
| 2025/06/12 | 141 | -2.5 | -1.74 | 626 | 8,891.07 | 186 | 29.72 | 2,645.6 | 29.76 | 2,642.65 | 29.72 | -2.95 | -158.6 | 0 | 0 |
| 2025/06/11 | 143.5 | +2 | +1.41 | 2,323 | 33,105.79 | 988 | 42.54 | 14,088.8 | 42.56 | 14,080.3 | 42.53 | -8.5 | -86.03 | 0 | 0 |
| 2025/06/10 | 141.5 | +5.5 | +4.04 | 1,745 | 24,124.18 | 573 | 32.84 | 7,910.3 | 32.79 | 7,899.6 | 32.75 | -10.7 | -186.74 | 1 | 0.06 |
| 2025/06/09 | 136 | -14 | -9.33 | 3,872 | 52,780.25 | 900 | 23.24 | 12,285.05 | 23.28 | 12,279.85 | 23.27 | -5.2 | -57.78 | 5 | 0.13 |
| 2025/06/06 | 150 | +1 | +0.67 | 2,026 | 29,944.87 | 823 | 40.62 | 12,099.25 | 40.41 | 12,178.2 | 40.67 | +78.95 | +959.3 | 0 | 0 |
| 2025/06/05 | 149 | +5 | +3.47 | 5,543 | 83,131.83 | 2,978 | 53.72 | 44,662.25 | 53.72 | 44,670.1 | 53.73 | +7.85 | +26.36 | 4 | 0.07 |
| 2025/06/04 | 144 | +1.5 | +1.05 | 1,995 | 29,092.96 | 1,035 | 51.89 | 15,097.85 | 51.9 | 15,081.85 | 51.84 | -16 | -154.59 | 0 | 0 |
| 2025/06/03 | 142.5 | +0.5 | +0.35 | 1,171 | 16,729.79 | 510 | 43.55 | 7,289.45 | 43.57 | 7,282.6 | 43.53 | -6.85 | -134.31 | 0 | 0 |
| 2025/06/02 | 142 | -1.5 | -1.05 | 800 | 11,413.82 | 364 | 45.5 | 5,196.95 | 45.53 | 5,197.5 | 45.54 | +0.55 | +15.11 | 1 | 0.12 |
| 2025/05/29 | 143.5 | +2 | +1.41 | 1,004 | 14,422.29 | 403 | 40.16 | 5,792.45 | 40.16 | 5,788.85 | 40.14 | -3.6 | -89.33 | 2 | 0.2 |
| 2025/05/28 | 141.5 | +1 | +0.71 | 893 | 12,766.29 | 332 | 37.16 | 4,739.6 | 37.13 | 4,743.25 | 37.15 | +3.65 | +109.94 | 0 | 0 |
| 2025/05/27 | 140.5 | -2 | -1.4 | 1,168 | 16,526.64 | 460 | 39.39 | 6,527.35 | 39.5 | 6,524.75 | 39.48 | -2.6 | -56.52 | 3 | 0.26 |
| 2025/05/26 | 142.5 | +1.5 | +1.06 | 816 | 11,578.13 | 316 | 38.74 | 4,476.85 | 38.67 | 4,491.4 | 38.79 | +14.55 | +460.44 | 1 | 0.12 |
| 2025/05/23 | 141 | -1.5 | -1.05 | 969 | 13,697.82 | 326 | 33.63 | 4,618.8 | 33.72 | 4,614.6 | 33.69 | -4.2 | -128.83 | 0 | 0 |
| 2025/05/22 | 142.5 | -2 | -1.38 | 1,421 | 20,182.95 | 515 | 36.25 | 7,322.6 | 36.28 | 7,324.85 | 36.29 | +2.25 | +43.69 | 0 | 0 |
| 2025/05/21 | 144.5 | +2.5 | +1.76 | 4,125 | 60,225.61 | 2,654 | 64.33 | 38,734.4 | 64.32 | 38,753.4 | 64.35 | +19 | +71.59 | 2 | 0.05 |
| 2025/05/20 | 142 | +5.5 | +4.03 | 5,475 | 78,986.81 | 3,498 | 63.9 | 50,468.9 | 63.9 | 50,504 | 63.94 | +35.1 | +100.34 | 9 | 0.16 |
| 2025/05/19 | 136.5 | -2.5 | -1.8 | 532 | 7,316.46 | 145 | 27.28 | 1,996.9 | 27.29 | 2,000.45 | 27.34 | +3.55 | +244.83 | 0 | 0 |
| 2025/05/16 | 139 | -2 | -1.42 | 990 | 13,846.88 | 372 | 37.58 | 5,209.95 | 37.63 | 5,215.2 | 37.66 | +5.25 | +141.13 | 0 | 0 |
| 2025/05/15 | 141 | +2 | +1.44 | 1,800 | 25,298.91 | 729 | 40.5 | 10,234.7 | 40.46 | 10,257.55 | 40.55 | +22.85 | +313.44 | 1 | 0.06 |
| 2025/05/14 | 139 | +2.5 | +1.83 | 1,523 | 21,173.19 | 660 | 43.35 | 9,177.75 | 43.35 | 9,178.5 | 43.35 | +0.75 | +11.36 | 2 | 0.13 |
| 2025/05/13 | 136.5 | +1 | +0.74 | 1,070 | 14,619.63 | 350 | 32.72 | 4,783.15 | 32.72 | 4,791.95 | 32.78 | +8.8 | +251.43 | 0 | 0 |
| 2025/05/12 | 135.5 | +0 | +0 | 894 | 12,158.34 | 246 | 27.51 | 3,345.1 | 27.51 | 3,344.4 | 27.51 | -0.7 | -28.46 | 0 | 0 |
| 2025/05/09 | 135.5 | -0.5 | -0.37 | 1,824 | 24,837.46 | 776 | 42.54 | 10,575.5 | 42.58 | 10,571.2 | 42.56 | -4.3 | -55.41 | 0 | 0 |
| 2025/05/08 | 136 | +5.5 | +4.21 | 5,655 | 77,123.19 | 3,481 | 61.56 | 47,394.85 | 61.45 | 47,531.7 | 61.63 | +136.85 | +393.13 | 16 | 0.28 |
| 2025/05/07 | 130.5 | -6 | -4.4 | 4,863 | 64,333.77 | 2,752 | 56.59 | 36,424.55 | 56.62 | 36,414.6 | 56.6 | -9.95 | -36.16 | 2 | 0.04 |
| 2025/05/06 | 136.5 | +12 | +9.64 | 2,884 | 38,807.34 | 920 | 31.9 | 12,221.7 | 31.49 | 12,379 | 31.9 | +157.3 | +1,709.78 | 0 | 0 |
| 2025/05/05 | 124.5 | -4 | -3.11 | 936 | 11,656.68 | 333 | 35.56 | 4,142.35 | 35.54 | 4,154.75 | 35.64 | +12.4 | +372.37 | 0 | 0 |
| 2025/05/02 | 128.5 | +3 | +2.39 | 856 | 11,026.31 | 239 | 27.92 | 3,074.6 | 27.88 | 3,081.05 | 27.94 | +6.45 | +269.87 | 1 | 0.12 |
| 2025/04/30 | 125.5 | -3.5 | -2.71 | 1,847 | 23,617.94 | 771 | 41.75 | 9,867.8 | 41.78 | 9,834.4 | 41.64 | -33.4 | -433.2 | 0 | 0 |
| 2025/04/29 | 129 | +6 | +4.88 | 1,212 | 15,237.62 | 373 | 30.78 | 4,650.9 | 30.52 | 4,714.25 | 30.94 | +63.35 | +1,698.39 | 0 | 0 |
| 2025/04/28 | 123 | +1 | +0.82 | 523 | 6,437.03 | 122 | 23.32 | 1,501.3 | 23.32 | 1,502.95 | 23.35 | +1.65 | +135.25 | 0 | 0 |
| 2025/04/25 | 122 | +3.5 | +2.95 | 1,048 | 12,770.94 | 254 | 24.23 | 3,086 | 24.16 | 3,100.3 | 24.28 | +14.3 | +562.99 | 1 | 0.1 |
| 2025/04/24 | 118.5 | +1 | +0.85 | 526 | 6,254.25 | 181 | 34.41 | 2,151.85 | 34.41 | 2,152.7 | 34.42 | +0.85 | +46.96 | 0 | 0 |
| 2025/04/23 | 117.5 | +4 | +3.52 | 636 | 7,497.11 | 213 | 33.51 | 2,509.7 | 33.48 | 2,515.7 | 33.56 | +6 | +281.69 | 0 | 0 |
| 2025/04/22 | 113.5 | -1 | -0.87 | 499 | 5,704.27 | 216 | 43.25 | 2,465.95 | 43.23 | 2,469.1 | 43.29 | +3.15 | +145.83 | 1 | 0.2 |
| 2025/04/21 | 114.5 | -4 | -3.38 | 498 | 5,742.65 | 121 | 24.3 | 1,398.3 | 24.35 | 1,396.8 | 24.32 | -1.5 | -123.97 | 0 | 0 |
| 2025/04/18 | 118.5 | -1.5 | -1.25 | 389 | 4,618.7 | 99 | 25.43 | 1,175.35 | 25.45 | 1,174.6 | 25.43 | -0.75 | -75.76 | 0 | 0 |
| 2025/04/17 | 120 | +1 | +0.84 | 710 | 8,386.37 | 363 | 51.12 | 4,265.6 | 50.86 | 4,298.15 | 51.25 | +32.55 | +896.69 | 1 | 0.14 |
| 2025/04/16 | 119 | -4 | -3.25 | 673 | 8,136.41 | 224 | 33.3 | 2,716.65 | 33.39 | 2,715.7 | 33.38 | -0.95 | -42.41 | 2 | 0.3 |
| 2025/04/15 | 123 | +3 | +2.5 | 1,219 | 14,885.45 | 486 | 39.86 | 5,904.7 | 39.67 | 5,940.35 | 39.91 | +35.65 | +733.54 | 1 | 0.08 |
| 2025/04/14 | 120 | +1.5 | +1.27 | 1,692 | 20,586.8 | 799 | 47.22 | 9,715.75 | 47.19 | 9,750.8 | 47.36 | +35.05 | +438.67 | 5 | 0.3 |
| 2025/04/11 | 118.5 | +6 | +5.33 | 2,192 | 24,684.2 | 1,064 | 48.55 | 11,932.45 | 48.34 | 12,006.05 | 48.64 | +73.6 | +691.73 | 4 | 0.18 |
| 2025/04/10 | 112.5 | +10 | +9.76 | 356 | 4,001.33 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 102.5 | -11 | -9.69 | 2,099 | 21,982.09 | 536 | 25.53 | 5,673.7 | 25.81 | 5,687.5 | 25.87 | +13.8 | +257.46 | 0 | 0 |
| 2025/04/08 | 113.5 | -12.5 | -9.92 | 2,178 | 24,933.24 | 421 | 19.33 | 4,841.85 | 19.42 | 4,847 | 19.44 | +5.15 | +122.33 | 0 | 0 |
| 2025/04/07 | 126 | -13.5 | -9.68 | 104 | 1,313.97 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 139.5 | +6 | +4.49 | 6,969 | 96,284.93 | 5,021 | 72.05 | 69,283.95 | 71.96 | 69,521.8 | 72.2 | +237.85 | +473.71 | 10 | 0.14 |
| 2025/04/01 | 133.5 | +12 | +9.88 | 3,146 | 41,236.86 | 1,744 | 55.44 | 22,750 | 55.17 | 22,888.25 | 55.5 | +138.25 | +792.72 | 3 | 0.1 |
| 2025/03/31 | 121.5 | -7 | -5.45 | 1,455 | 17,600.36 | 419 | 28.8 | 5,078.1 | 28.85 | 5,099 | 28.97 | +20.9 | +498.81 | 0 | 0 |
| 2025/03/28 | 128.5 | -2.5 | -1.91 | 719 | 9,224.7 | 55 | 7.65 | 709 | 7.69 | 706.4 | 7.66 | -2.6 | -472.73 | 1 | 0.14 |
| 2025/03/27 | 131 | -3.5 | -2.6 | 553 | 7,296.54 | 56 | 10.13 | 741.35 | 10.16 | 741.05 | 10.16 | -0.3 | -53.57 | 30 | 5.43 |
| 2025/03/26 | 134.5 | +0.5 | +0.37 | 185 | 2,486.09 | 36 | 19.51 | 485.05 | 19.51 | 485.25 | 19.52 | +0.2 | +55.56 | 0 | 0 |
| 2025/03/25 | 134 | -1 | -0.74 | 362 | 4,878.89 | 51 | 14.08 | 690.7 | 14.16 | 684.15 | 14.02 | -6.55 | -1,284.31 | 0 | 0 |
| 2025/03/24 | 135 | -2 | -1.46 | 316 | 4,330.33 | 53 | 16.75 | 728.95 | 16.83 | 718.95 | 16.6 | -10 | -1,886.79 | 0 | 0 |
| 2025/03/21 | 137 | -0.5 | -0.36 | 532 | 7,348.32 | 141 | 26.5 | 1,946.85 | 26.49 | 1,949.05 | 26.52 | +2.2 | +156.03 | 0 | 0 |
| 2025/03/20 | 137.5 | +3.5 | +2.61 | 297 | 4,055.96 | 75 | 25.22 | 1,021.1 | 25.18 | 1,024.35 | 25.26 | +3.25 | +433.33 | 0 | 0 |
| 2025/03/19 | 134 | -2.5 | -1.83 | 323 | 4,352.21 | 62 | 19.21 | 838.3 | 19.26 | 837.2 | 19.24 | -1.1 | -177.42 | 0 | 0 |
| 2025/03/18 | 136.5 | +0.5 | +0.37 | 277 | 3,786.72 | 71 | 25.63 | 968.9 | 25.59 | 971.25 | 25.65 | +2.35 | +330.99 | 0 | 0 |
| 2025/03/17 | 136 | -0.5 | -0.37 | 304 | 4,158.69 | 74 | 24.32 | 1,013.65 | 24.37 | 1,010.5 | 24.3 | -3.15 | -425.68 | 0 | 0 |
| 2025/03/14 | 136.5 | +0.5 | +0.37 | 350 | 4,767.83 | 133 | 37.99 | 1,810.2 | 37.97 | 1,814.6 | 38.06 | +4.4 | +330.83 | 0 | 0 |
| 2025/03/13 | 136 | -1 | -0.73 | 561 | 7,801.89 | 174 | 31 | 2,414.8 | 30.95 | 2,424.2 | 31.07 | +9.4 | +540.23 | 0 | 0 |
| 2025/03/12 | 137 | +1.5 | +1.11 | 307 | 4,209.62 | 100 | 32.58 | 1,370.35 | 32.55 | 1,372.75 | 32.61 | +2.4 | +240 | 0 | 0 |
| 2025/03/11 | 135.5 | -3.5 | -2.52 | 783 | 10,519.56 | 281 | 35.87 | 3,764 | 35.78 | 3,775.9 | 35.89 | +11.9 | +423.49 | 0 | 0 |
| 2025/03/10 | 139 | -1 | -0.71 | 346 | 4,826.52 | 77 | 22.27 | 1,075.3 | 22.28 | 1,075.3 | 22.28 | +0 | +0 | 0 | 0 |
| 2025/03/07 | 140 | -2.5 | -1.75 | 427 | 6,012.47 | 86 | 20.15 | 1,213.7 | 20.19 | 1,211.8 | 20.15 | -1.9 | -220.93 | 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。
