6197
157.5
TWD-1.50 (-0.94%)
2025.09.17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(2025/09/17) 當沖狀況。整體成交張數為246張，佔整體市場成交張數的28.02%。當日現股當沖之總損益為+8.75萬元、每張平均損益則為+356元。
開盤價
159.5
收盤價
157.5
當日範圍
157.5 - 161.5
成交張數
878
開盤價(昨)
158.5
收盤價(昨)
159
昨日範圍
157.5 - 160.5
成交張數(昨)
684
成交金額
1.40億
成交金額(昨)
1.09億
52週範圍
102.5 - 188
發行股數
1億
市值
192億
現股當沖－歷史逐日資訊
開盤價
159.5
收盤價
157.5
成交張數
878
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(%) | ||||||
| 2025/09/17 | 157.5 | -1.5 | -0.94 | 878 | 13,993.87 | 246 | 28.02 | 3,924.1 | 28.04 | 3,932.85 | 28.1 | +8.75 | +355.69 | 0 | 0 |
| 2025/09/16 | 159 | +0.5 | +0.32 | 684 | 10,874.87 | 220 | 32.18 | 3,498.45 | 32.17 | 3,499.45 | 32.18 | +1 | +45.45 | 0 | 0 |
| 2025/09/15 | 158.5 | -2 | -1.25 | 1,062 | 16,794.12 | 310 | 29.2 | 4,905.35 | 29.21 | 4,910 | 29.24 | +4.65 | +150 | 1 | 0.09 |
| 2025/09/12 | 160.5 | +1 | +0.63 | 1,113 | 18,011.99 | 359 | 32.25 | 5,799.85 | 32.2 | 5,817.1 | 32.3 | +17.25 | +480.5 | 4 | 0.36 |
| 2025/09/11 | 159.5 | -4.5 | -2.74 | 2,171 | 34,965.36 | 435 | 20.03 | 7,015.25 | 20.06 | 7,030.45 | 20.11 | +15.2 | +349.43 | 0 | 0 |
| 2025/09/10 | 164 | +2 | +1.23 | 1,122 | 18,354.86 | 345 | 30.74 | 5,636.3 | 30.71 | 5,643.15 | 30.74 | +6.85 | +198.55 | 2 | 0.18 |
| 2025/09/09 | 162 | -1.5 | -0.92 | 2,099 | 34,231.98 | 600 | 28.59 | 9,793.95 | 28.61 | 9,802.3 | 28.63 | +8.35 | +139.17 | 0 | 0 |
| 2025/09/08 | 163.5 | -12.5 | -7.1 | 7,040 | 116,423.91 | 2,333 | 33.14 | 38,620.4 | 33.17 | 38,506.65 | 33.07 | -113.75 | -487.57 | 1 | 0.01 |
| 2025/09/05 | 176 | -2.5 | -1.4 | 10,388 | 187,471.9 | 5,254 | 50.58 | 95,026.9 | 50.69 | 94,645.45 | 50.49 | -381.45 | -726.02 | 12 | 0.12 |
| 2025/09/04 | 178.5 | -2 | -1.11 | 24,900 | 470,568.55 | 16,413 | 65.92 | 311,271.25 | 66.15 | 310,708.65 | 66.03 | -562.6 | -342.78 | 75 | 0.3 |
| 2025/09/03 | 180.5 | +2.5 | +1.4 | 2,114 | 37,963.93 | 674 | 31.88 | 12,068.25 | 31.79 | 12,086.7 | 31.84 | +18.45 | +273.74 | 0 | 0 |
| 2025/09/02 | 178 | +2 | +1.14 | 1,990 | 35,063.43 | 877 | 44.08 | 15,428.45 | 44 | 15,462.45 | 44.1 | +34 | +387.69 | 1 | 0.05 |
| 2025/09/01 | 176 | -3 | -1.68 | 3,379 | 60,498.3 | 1,530 | 45.28 | 27,322.15 | 45.16 | 27,490.8 | 45.44 | +168.65 | +1,102.29 | 2 | 0.06 |
| 2025/08/29 | 179 | +0.5 | +0.28 | 2,295 | 41,036.05 | 618 | 26.93 | 11,028.2 | 26.87 | 11,083.6 | 27.01 | +55.4 | +896.44 | 0 | 0 |
| 2025/08/28 | 178.5 | -1 | -0.56 | 3,472 | 62,766 | 1,689 | 48.64 | 30,470.25 | 48.55 | 30,548.85 | 48.67 | +78.6 | +465.36 | 2 | 0.06 |
| 2025/08/27 | 179.5 | +0 | +0 | 1,954 | 34,971.91 | 691 | 35.36 | 12,375.75 | 35.39 | 12,402.25 | 35.46 | +26.5 | +383.5 | 0 | 0 |
| 2025/08/26 | 179.5 | +1.5 | +0.84 | 2,619 | 46,121.46 | 957 | 36.54 | 16,790.45 | 36.4 | 16,927.45 | 36.7 | +137 | +1,431.56 | 2 | 0.08 |
| 2025/08/25 | 178 | -1 | -0.56 | 3,241 | 58,288.26 | 1,271 | 39.21 | 22,913.85 | 39.31 | 22,875.3 | 39.25 | -38.55 | -303.3 | 0 | 0 |
| 2025/08/22 | 179 | -1 | -0.56 | 5,351 | 97,269.71 | 3,040 | 56.81 | 55,188.5 | 56.74 | 55,195.9 | 56.75 | +7.4 | +24.34 | 4 | 0.07 |
| 2025/08/21 | 180 | +6 | +3.45 | 4,440 | 79,941.85 | 1,957 | 44.08 | 35,202.1 | 44.03 | 35,242.1 | 44.08 | +40 | +204.39 | 5 | 0.11 |
| 2025/08/20 | 174 | -5 | -2.79 | 2,870 | 50,523.56 | 1,066 | 37.14 | 18,778.7 | 37.17 | 18,806.1 | 37.22 | +27.4 | +257.04 | 1 | 0.03 |
| 2025/08/19 | 179 | -1 | -0.56 | 3,685 | 66,164.2 | 1,651 | 44.8 | 29,594.25 | 44.73 | 29,670.25 | 44.84 | +76 | +460.33 | 2 | 0.05 |
| 2025/08/18 | 180 | +2.5 | +1.41 | 3,196 | 56,819.44 | 1,069 | 33.45 | 18,907.1 | 33.28 | 19,035.1 | 33.5 | +128 | +1,197.38 | 0 | 0 |
| 2025/08/15 | 177.5 | +0.5 | +0.28 | 4,534 | 80,556.19 | 2,052 | 45.26 | 36,479.2 | 45.28 | 36,518.5 | 45.33 | +39.3 | +191.52 | 1 | 0.02 |
| 2025/08/14 | 177 | +2 | +1.14 | 5,384 | 95,459.94 | 2,379 | 44.18 | 42,111.25 | 44.11 | 42,167.45 | 44.17 | +56.2 | +236.23 | 6 | 0.11 |
| 2025/08/13 | 175 | -3 | -1.69 | 13,539 | 244,071.59 | 7,082 | 52.31 | 127,712.65 | 52.33 | 127,550 | 52.26 | -162.65 | -229.67 | 12 | 0.09 |
| 2025/08/12 | 178 | +16 | +9.88 | 18,920 | 326,427.29 | 10,389 | 54.91 | 178,408.75 | 54.65 | 179,452.2 | 54.97 | +1,043.45 | +1,004.38 | 18 | 0.1 |
| 2025/08/11 | 162 | +8.5 | +5.54 | 6,083 | 97,188.8 | 2,326 | 38.24 | 37,002.25 | 38.07 | 37,250.15 | 38.33 | +247.9 | +1,065.78 | 5 | 0.08 |
| 2025/08/08 | 153.5 | +0.5 | +0.33 | 1,583 | 24,305.72 | 427 | 26.98 | 6,555.55 | 26.97 | 6,563.6 | 27 | +8.05 | +188.52 | 0 | 0 |
| 2025/08/07 | 153 | +0.5 | +0.33 | 3,152 | 48,124.21 | 1,310 | 41.57 | 19,981.45 | 41.52 | 20,019.8 | 41.6 | +38.35 | +292.75 | 1 | 0.03 |
| 2025/08/06 | 152.5 | +10 | +7.02 | 6,801 | 102,493.48 | 2,574 | 37.85 | 38,650.2 | 37.71 | 38,899.6 | 37.95 | +249.4 | +968.92 | 7 | 0.1 |
| 2025/08/05 | 142.5 | +2.5 | +1.79 | 1,188 | 17,042.87 | 295 | 24.84 | 4,221.55 | 24.77 | 4,228.35 | 24.81 | +6.8 | +230.51 | 1 | 0.08 |
| 2025/08/04 | 140 | +1.5 | +1.08 | 557 | 7,756.4 | 93 | 16.7 | 1,293.4 | 16.68 | 1,295.4 | 16.7 | +2 | +215.05 | 0 | 0 |
| 2025/08/01 | 138.5 | +1 | +0.73 | 693 | 9,579.7 | 146 | 21.07 | 2,009.45 | 20.98 | 2,014.45 | 21.03 | +5 | +342.47 | 1 | 0.14 |
| 2025/07/31 | 137.5 | +2 | +1.48 | 669 | 9,203.99 | 114 | 17.04 | 1,564.1 | 16.99 | 1,567.8 | 17.03 | +3.7 | +324.56 | 1 | 0.15 |
| 2025/07/30 | 135.5 | -1 | -0.73 | 381 | 5,182.24 | 90 | 23.6 | 1,220.85 | 23.56 | 1,225.05 | 23.64 | +4.2 | +466.67 | 0 | 0 |
| 2025/07/29 | 136.5 | +1 | +0.74 | 619 | 8,366.62 | 162 | 26.19 | 2,187.35 | 26.14 | 2,190.85 | 26.19 | +3.5 | +216.05 | 0 | 0 |
| 2025/07/28 | 135.5 | +1 | +0.74 | 443 | 6,006.57 | 110 | 24.83 | 1,489.8 | 24.8 | 1,490.8 | 24.82 | +1 | +90.91 | 0 | 0 |
| 2025/07/25 | 134.5 | -0.5 | -0.37 | 491 | 6,591.78 | 96 | 19.56 | 1,289.85 | 19.57 | 1,291.35 | 19.59 | +1.5 | +156.25 | 0 | 0 |
| 2025/07/24 | 135 | +1.5 | +1.12 | 602 | 8,089.36 | 149 | 24.75 | 1,999.15 | 24.71 | 2,005.65 | 24.79 | +6.5 | +436.24 | 0 | 0 |
| 2025/07/23 | 133.5 | +1.5 | +1.14 | 744 | 9,948.01 | 176 | 23.66 | 2,349.9 | 23.62 | 2,354.05 | 23.66 | +4.15 | +235.8 | 0 | 0 |
| 2025/07/22 | 132 | -5 | -3.65 | 1,768 | 23,674.35 | 282 | 15.95 | 3,795.55 | 16.03 | 3,794.95 | 16.03 | -0.6 | -21.28 | 0 | 0 |
| 2025/07/21 | 137 | -2.5 | -1.79 | 981 | 13,536.41 | 128 | 13.05 | 1,770.55 | 13.08 | 1,771.9 | 13.09 | +1.35 | +105.47 | 0 | 0 |
| 2025/07/18 | 139.5 | +0 | +0 | 881 | 12,272.6 | 200 | 22.7 | 2,788.25 | 22.72 | 2,789.3 | 22.73 | +1.05 | +52.5 | 0 | 0 |
| 2025/07/17 | 139.5 | +1 | +0.72 | 758 | 10,553.21 | 248 | 32.71 | 3,453.65 | 32.73 | 3,454.15 | 32.73 | +0.5 | +20.16 | 1 | 0.13 |
| 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 |
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。
