6197
148.5
TWD-3.50 (-2.30%)
2026.02.06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(2026/02/05) 當沖狀況。整體成交張數為2,152張，佔整體市場成交張數的44.37%。當日現股當沖之總損益為-137萬元、每張平均損益則為-637元。
開盤價
152.5
收盤價
148.5
當日範圍
147.5 - 152.5
成交張數
1,470
開盤價(昨)
157.5
收盤價(昨)
152
昨日範圍
152 - 159
成交張數(昨)
4,850
成交金額
2.19億
成交金額(昨)
7.53億
52週範圍
102.5 - 180.5
發行股數
1億
市值
181億
現股當沖－歷史逐日資訊
開盤價
152.5
收盤價
148.5
成交張數
1,470
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 | 152 | +4 | +2.7 | 4,850 | 75,310.48 | 2,152 | 44.37 | 33,439.2 | 44.4 | 33,302.2 | 44.22 | -137 | -636.62 | 4 | 0.08 |
| 2026/02/04 | 148 | -0.5 | -0.34 | 916 | 13,517.52 | 240 | 26.21 | 3,544.55 | 26.22 | 3,551.65 | 26.27 | +7.1 | +295.83 | 0 | 0 |
| 2026/02/03 | 148.5 | +3 | +2.06 | 1,642 | 24,375.71 | 576 | 35.09 | 8,537.25 | 35.02 | 8,544.6 | 35.05 | +7.35 | +127.6 | 0 | 0 |
| 2026/02/02 | 145.5 | +4 | +2.83 | 1,462 | 21,099.28 | 594 | 40.62 | 8,527.45 | 40.42 | 8,593.05 | 40.73 | +65.6 | +1,104.38 | 0 | 0 |
| 2026/01/30 | 141.5 | -3.5 | -2.41 | 1,227 | 17,409.7 | 294 | 23.97 | 4,177.35 | 23.99 | 4,182.65 | 24.02 | +5.3 | +180.27 | 0 | 0 |
| 2026/01/29 | 145 | +0.5 | +0.35 | 984 | 14,328.22 | 364 | 36.99 | 5,306.25 | 37.03 | 5,309.25 | 37.05 | +3 | +82.42 | 0 | 0 |
| 2026/01/28 | 144.5 | -0.5 | -0.34 | 868 | 12,577.34 | 169 | 19.47 | 2,448.95 | 19.47 | 2,452.5 | 19.5 | +3.55 | +210.06 | 0 | 0 |
| 2026/01/27 | 145 | -2.5 | -1.69 | 937 | 13,716.7 | 113 | 12.06 | 1,656.4 | 12.08 | 1,663.5 | 12.13 | +7.1 | +628.32 | 0 | 0 |
| 2026/01/26 | 147.5 | +0 | +0 | 707 | 10,478.53 | 114 | 16.13 | 1,690 | 16.13 | 1,693.45 | 16.16 | +3.45 | +302.63 | 0 | 0 |
| 2026/01/23 | 147.5 | -0.5 | -0.34 | 1,526 | 22,825.41 | 648 | 42.45 | 9,714.85 | 42.56 | 9,692.95 | 42.47 | -21.9 | -337.96 | 0 | 0 |
| 2026/01/22 | 148 | +3 | +2.07 | 829 | 12,277.7 | 154 | 18.57 | 2,276.9 | 18.55 | 2,278.4 | 18.56 | +1.5 | +97.4 | 0 | 0 |
| 2026/01/21 | 145 | -3 | -2.03 | 1,298 | 18,979.04 | 382 | 29.43 | 5,586.15 | 29.43 | 5,590.1 | 29.45 | +3.95 | +103.4 | 0 | 0 |
| 2026/01/20 | 148 | +1 | +0.68 | 651 | 9,649.11 | 132 | 20.26 | 1,953.05 | 20.24 | 1,956 | 20.27 | +2.95 | +223.48 | 0 | 0 |
| 2026/01/19 | 147 | -1 | -0.68 | 910 | 13,389.72 | 193 | 21.21 | 2,835.45 | 21.18 | 2,847.35 | 21.27 | +11.9 | +616.58 | 0 | 0 |
| 2026/01/16 | 148 | +0 | +0 | 753 | 11,152.65 | 117 | 15.55 | 1,735.1 | 15.56 | 1,738.25 | 15.59 | +3.15 | +269.23 | 0 | 0 |
| 2026/01/15 | 148 | -1 | -0.67 | 614 | 9,111.37 | 150 | 24.42 | 2,226.1 | 24.43 | 2,227 | 24.44 | +0.9 | +60 | 0 | 0 |
| 2026/01/14 | 149 | +2.5 | +1.71 | 975 | 14,512.96 | 227 | 23.29 | 3,371.35 | 23.23 | 3,378.2 | 23.28 | +6.85 | +301.76 | 0 | 0 |
| 2026/01/13 | 146.5 | -2.5 | -1.68 | 1,472 | 21,767.66 | 470 | 31.94 | 6,978 | 32.06 | 6,960.55 | 31.98 | -17.45 | -371.28 | 0 | 0 |
| 2026/01/12 | 149 | +0.5 | +0.34 | 1,683 | 25,226.58 | 515 | 30.61 | 7,737.55 | 30.67 | 7,739 | 30.68 | +1.45 | +28.16 | 1 | 0.06 |
| 2026/01/09 | 148.5 | +0.5 | +0.34 | 1,094 | 16,267.57 | 411 | 37.56 | 6,104.6 | 37.53 | 6,116.4 | 37.6 | +11.8 | +287.1 | 0 | 0 |
| 2026/01/08 | 148 | -2 | -1.33 | 2,553 | 38,018.9 | 921 | 36.08 | 13,715.15 | 36.07 | 13,758.65 | 36.19 | +43.5 | +472.31 | 3 | 0.12 |
| 2026/01/07 | 150 | +0 | +0 | 3,883 | 58,295.22 | 1,517 | 39.07 | 22,806.2 | 39.12 | 22,769.4 | 39.06 | -36.8 | -242.58 | 1 | 0.03 |
| 2026/01/06 | 150 | -8.5 | -5.36 | 3,860 | 58,729.72 | 1,217 | 31.52 | 18,560.7 | 31.6 | 18,574.75 | 31.63 | +14.05 | +115.45 | 3 | 0.08 |
| 2026/01/05 | 158.5 | +6 | +3.93 | 8,567 | 135,906.88 | 3,093 | 36.1 | 48,955.85 | 36.02 | 48,971.55 | 36.03 | +15.7 | +50.76 | 10 | 0.12 |
| 2026/01/02 | 152.5 | +13.5 | +9.71 | 2,036 | 31,045.99 | 6 | 0.29 | 91.5 | 0.29 | 91.5 | 0.29 | +0 | +0 | 0 | 0 |
| 2025/12/31 | 139 | +1 | +0.72 | 1,304 | 18,083.34 | 334 | 25.61 | 4,623.55 | 25.57 | 4,637.35 | 25.64 | +13.8 | +413.17 | 0 | 0 |
| 2025/12/30 | 138 | -0.5 | -0.36 | 1,163 | 15,983.17 | 309 | 26.56 | 4,239.35 | 26.52 | 4,254.85 | 26.62 | +15.5 | +501.62 | 0 | 0 |
| 2025/12/29 | 138.5 | +0 | +0 | 1,440 | 19,784.36 | 479 | 33.25 | 6,560.4 | 33.16 | 6,593.6 | 33.33 | +33.2 | +693.11 | 5 | 0.35 |
| 2025/12/26 | 138.5 | +2 | +1.47 | 1,005 | 13,809.22 | 238 | 23.68 | 3,262.9 | 23.63 | 3,278.75 | 23.74 | +15.85 | +665.97 | 0 | 0 |
| 2025/12/19 | 135 | +3.5 | +2.66 | 722 | 9,702.89 | 170 | 23.54 | 2,276.25 | 23.46 | 2,288.2 | 23.58 | +11.95 | +702.94 | 0 | 0 |
| 2025/12/18 | 131.5 | +0.5 | +0.38 | 400 | 5,255.54 | 101 | 25.23 | 1,324.3 | 25.2 | 1,327.35 | 25.26 | +3.05 | +301.98 | 0 | 0 |
| 2025/12/17 | 131 | -0.5 | -0.38 | 652 | 8,592.99 | 177 | 27.16 | 2,328.75 | 27.1 | 2,340.85 | 27.24 | +12.1 | +683.62 | 0 | 0 |
| 2025/12/16 | 131.5 | +1 | +0.77 | 403 | 5,247.31 | 101 | 25.06 | 1,310.8 | 24.98 | 1,315 | 25.06 | +4.2 | +415.84 | 0 | 0 |
| 2025/12/15 | 130.5 | +0.5 | +0.38 | 486 | 6,310.62 | 127 | 26.15 | 1,646.05 | 26.08 | 1,650.95 | 26.16 | +4.9 | +385.83 | 0 | 0 |
| 2025/11/26 | 143.5 | +4 | +2.87 | 652 | 9,444.41 | 170 | 25.68 | 2,419.25 | 25.62 | 2,427.35 | 25.7 | +8.1 | +476.47 | 0 | 0 |
| 2025/11/25 | 139.5 | -0.5 | -0.36 | 464 | 6,497.52 | 177 | 38.16 | 2,478.4 | 38.14 | 2,480.7 | 38.18 | +2.3 | +129.94 | 0 | 0 |
| 2025/11/24 | 140 | +3.5 | +2.56 | 597 | 8,282.66 | 213 | 35.67 | 2,944.15 | 35.55 | 2,957.2 | 35.7 | +13.05 | +612.68 | 0 | 0 |
| 2025/11/21 | 136.5 | -5 | -3.53 | 674 | 9,240.35 | 160 | 23.73 | 2,195.6 | 23.76 | 2,200.85 | 23.82 | +5.25 | +328.12 | 2 | 0.3 |
| 2025/11/20 | 141.5 | +4.5 | +3.28 | 551 | 7,811.37 | 200 | 36.28 | 2,830.55 | 36.24 | 2,838.4 | 36.34 | +7.85 | +392.5 | 0 | 0 |
| 2025/11/19 | 137 | -1 | -0.72 | 472 | 6,505.37 | 149 | 31.55 | 2,053.1 | 31.56 | 2,055.05 | 31.59 | +1.95 | +130.87 | 0 | 0 |
| 2025/11/18 | 138 | -2 | -1.43 | 910 | 12,594.75 | 253 | 27.82 | 3,507.7 | 27.85 | 3,519.1 | 27.94 | +11.4 | +450.59 | 0 | 0 |
| 2025/11/17 | 140 | -2 | -1.41 | 854 | 12,023.82 | 189 | 22.13 | 2,658.75 | 22.11 | 2,671.5 | 22.22 | +12.75 | +674.6 | 0 | 0 |
| 2025/11/14 | 142 | -4 | -2.74 | 761 | 10,880.32 | 215 | 28.24 | 3,072.35 | 28.24 | 3,074.65 | 28.26 | +2.3 | +106.98 | 0 | 0 |
| 2025/11/13 | 146 | +1 | +0.69 | 687 | 9,953.65 | 200 | 29.12 | 2,891.4 | 29.05 | 2,901.55 | 29.15 | +10.15 | +507.5 | 1 | 0.15 |
| 2025/11/12 | 145 | +0 | +0 | 714 | 10,417.03 | 247 | 34.59 | 3,602.85 | 34.59 | 3,608.55 | 34.64 | +5.7 | +230.77 | 0 | 0 |
| 2025/11/11 | 145 | +2 | +1.4 | 996 | 14,533.4 | 334 | 33.53 | 4,876.3 | 33.55 | 4,882.6 | 33.6 | +6.3 | +188.62 | 1 | 0.1 |
| 2025/11/10 | 143 | -4 | -2.72 | 1,570 | 22,700.19 | 337 | 21.46 | 4,881.7 | 21.51 | 4,894.8 | 21.56 | +13.1 | +388.72 | 0 | 0 |
| 2025/11/07 | 147 | -4 | -2.65 | 1,855 | 27,429.8 | 458 | 24.7 | 6,774 | 24.7 | 6,783.35 | 24.73 | +9.35 | +204.15 | 1 | 0.05 |
| 2025/11/06 | 151 | -3.5 | -2.27 | 2,050 | 31,488.04 | 627 | 30.58 | 9,674.35 | 30.72 | 9,655.4 | 30.66 | -18.95 | -302.23 | 5 | 0.24 |
| 2025/11/05 | 154.5 | -13.5 | -8.04 | 5,467 | 84,199.98 | 1,850 | 33.84 | 28,493.9 | 33.84 | 28,599.6 | 33.97 | +105.7 | +571.35 | 4 | 0.07 |
| 2025/11/04 | 168 | -3.5 | -2.04 | 1,978 | 33,351.74 | 643 | 32.51 | 10,850.65 | 32.53 | 10,884.05 | 32.63 | +33.4 | +519.44 | 0 | 0 |
| 2025/11/03 | 171.5 | +4 | +2.39 | 1,616 | 27,444.48 | 392 | 24.26 | 6,629.65 | 24.16 | 6,656.2 | 24.25 | +26.55 | +677.3 | 0 | 0 |
| 2025/10/31 | 167.5 | +1 | +0.6 | 774 | 12,919.1 | 181 | 23.39 | 3,022.8 | 23.4 | 3,026.85 | 23.43 | +4.05 | +223.76 | 0 | 0 |
| 2025/10/30 | 166.5 | -2.5 | -1.48 | 1,176 | 19,729.72 | 320 | 27.2 | 5,366.2 | 27.2 | 5,373 | 27.23 | +6.8 | +212.5 | 0 | 0 |
| 2025/10/29 | 169 | -0.5 | -0.29 | 2,655 | 45,351.91 | 1,009 | 38.01 | 17,251.95 | 38.04 | 17,233.6 | 38 | -18.35 | -181.86 | 1 | 0.04 |
| 2025/10/28 | 169.5 | +3.5 | +2.11 | 2,072 | 34,806.82 | 614 | 29.64 | 10,271 | 29.51 | 10,302.25 | 29.6 | +31.25 | +508.96 | 0 | 0 |
| 2025/10/27 | 166 | +3.5 | +2.15 | 1,092 | 18,088.21 | 310 | 28.38 | 5,123.5 | 28.33 | 5,128.2 | 28.35 | +4.7 | +151.61 | 0 | 0 |
| 2025/10/23 | 162.5 | -2.5 | -1.52 | 1,043 | 16,988.85 | 194 | 18.59 | 3,161.45 | 18.61 | 3,163.55 | 18.62 | +2.1 | +108.25 | 0 | 0 |
| 2025/10/22 | 165 | -2.5 | -1.49 | 977 | 16,206.93 | 284 | 29.08 | 4,716.35 | 29.1 | 4,715.25 | 29.09 | -1.1 | -38.73 | 0 | 0 |
| 2025/10/21 | 167.5 | +1.5 | +0.9 | 3,701 | 62,520.37 | 1,451 | 39.21 | 24,532.5 | 39.24 | 24,497.25 | 39.18 | -35.25 | -242.94 | 10 | 0.27 |
| 2025/10/20 | 166 | +1.5 | +0.91 | 1,801 | 30,055.67 | 538 | 29.87 | 8,977.65 | 29.87 | 8,973.65 | 29.86 | -4 | -74.35 | 1 | 0.06 |
| 2025/10/17 | 164.5 | -1.5 | -0.9 | 1,672 | 27,682.24 | 585 | 34.98 | 9,697.35 | 35.03 | 9,676.9 | 34.96 | -20.45 | -349.57 | 1 | 0.06 |
| 2025/10/16 | 166 | -2 | -1.19 | 2,237 | 37,307.85 | 772 | 34.51 | 12,882.3 | 34.53 | 12,883.85 | 34.53 | +1.55 | +20.08 | 5 | 0.22 |
| 2025/10/15 | 168 | +7.5 | +4.67 | 3,426 | 57,064.21 | 1,023 | 29.86 | 16,936.8 | 29.68 | 17,015.7 | 29.82 | +78.9 | +771.26 | 1 | 0.03 |
| 2025/10/14 | 160.5 | -0.5 | -0.31 | 1,958 | 32,169.32 | 854 | 43.62 | 14,040.95 | 43.65 | 14,082.9 | 43.78 | +41.95 | +491.22 | 4 | 0.2 |
| 2025/10/13 | 161 | -2.5 | -1.53 | 1,059 | 16,900.91 | 370 | 34.94 | 5,881.8 | 34.8 | 5,910.5 | 34.97 | +28.7 | +775.68 | 0 | 0 |
| 2025/10/09 | 163.5 | -3 | -1.8 | 1,427 | 23,564.62 | 380 | 26.63 | 6,290 | 26.69 | 6,279.6 | 26.65 | -10.4 | -273.68 | 0 | 0 |
| 2025/10/08 | 166.5 | +2.5 | +1.52 | 1,442 | 23,904.39 | 363 | 25.18 | 6,002.7 | 25.11 | 6,006.25 | 25.13 | +3.55 | +97.8 | 1 | 0.07 |
| 2025/10/07 | 164 | +1.5 | +0.92 | 964 | 15,815.13 | 237 | 24.57 | 3,885.6 | 24.57 | 3,887.3 | 24.58 | +1.7 | +71.73 | 0 | 0 |
| 2025/10/03 | 162.5 | +1.5 | +0.93 | 934 | 15,155.01 | 323 | 34.58 | 5,242.6 | 34.59 | 5,246.9 | 34.62 | +4.3 | +133.13 | 0 | 0 |
| 2025/10/02 | 161 | -3.5 | -2.13 | 1,558 | 25,310.79 | 490 | 31.45 | 7,970.95 | 31.49 | 7,973.15 | 31.5 | +2.2 | +44.9 | 1 | 0.06 |
| 2025/10/01 | 164.5 | +3 | +1.86 | 6,650 | 112,104.06 | 3,355 | 50.45 | 56,535.75 | 50.43 | 56,440.25 | 50.35 | -95.5 | -284.65 | 3 | 0.05 |
| 2025/09/30 | 161.5 | +7.5 | +4.87 | 1,017 | 16,169.03 | 310 | 30.48 | 4,893.6 | 30.27 | 4,948.2 | 30.6 | +54.6 | +1,761.29 | 1 | 0.1 |
| 2025/09/26 | 154 | -6 | -3.75 | 1,654 | 25,712.33 | 525 | 31.74 | 8,167.45 | 31.76 | 8,179.35 | 31.81 | +11.9 | +226.67 | 0 | 0 |
| 2025/09/25 | 160 | +0 | +0 | 1,240 | 19,991.92 | 397 | 32.02 | 6,397.15 | 32 | 6,414.65 | 32.09 | +17.5 | +440.81 | 0 | 0 |
| 2025/09/24 | 160 | +0 | +0 | 1,129 | 18,160.06 | 346 | 30.65 | 5,555.65 | 30.59 | 5,573.45 | 30.69 | +17.8 | +514.45 | 0 | 0 |
| 2025/09/23 | 160 | +0.5 | +0.31 | 810 | 12,957.19 | 197 | 24.33 | 3,151.8 | 24.32 | 3,155.3 | 24.35 | +3.5 | +177.66 | 1 | 0.12 |
| 2025/09/22 | 159.5 | +1 | +0.63 | 675 | 10,824.02 | 195 | 28.89 | 3,129.35 | 28.91 | 3,129.6 | 28.91 | +0.25 | +12.82 | 0 | 0 |
| 2025/09/19 | 158.5 | -1.5 | -0.94 | 968 | 15,476.69 | 205 | 21.19 | 3,272.9 | 21.15 | 3,293.6 | 21.28 | +20.7 | +1,009.76 | 0 | 0 |
| 2025/09/18 | 160 | +2.5 | +1.59 | 844 | 13,471.64 | 252 | 29.85 | 4,016.7 | 29.82 | 4,019.35 | 29.84 | +2.65 | +105.16 | 0 | 0 |
| 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 |
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。
