6197
141
TWD-1.50 (-1.05%)
2025.05.23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(2025/05/23) 當沖狀況。整體成交張數為326張，佔整體市場成交張數的33.63%。當日現股當沖之總損益為-4.2萬元、每張平均損益則為-129元。
開盤價
142
收盤價
141
當日範圍
140 - 143.5
成交張數
969
開盤價(昨)
143.5
收盤價(昨)
142.5
昨日範圍
141 - 143.5
成交張數(昨)
1,421
成交金額
1.37億
成交金額(昨)
2.02億
52週範圍
102.5 - 196.5
發行股數
1億
市值
172億
現股當沖－歷史逐日資訊
開盤價
142
收盤價
141
成交張數
969
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(%) | ||||||
| 2025/05/23 | 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 |
| 2025/03/06 | 142.5 | -3.5 | -2.4 | 760 | 10,894.79 | 181 | 23.81 | 2,597.85 | 23.84 | 2,598.25 | 23.85 | +0.4 | +22.1 | 0 | 0 |
| 2025/03/05 | 146 | +0.5 | +0.34 | 394 | 5,763.37 | 154 | 39.07 | 2,248.6 | 39.02 | 2,251.9 | 39.07 | +3.3 | +214.29 | 0 | 0 |
| 2025/03/04 | 145.5 | +2.5 | +1.75 | 517 | 7,402.89 | 145 | 28.03 | 2,056.4 | 27.78 | 2,074.1 | 28.02 | +17.7 | +1,220.69 | 0 | 0 |
| 2025/03/03 | 143 | -3 | -2.05 | 405 | 5,822.07 | 102 | 25.21 | 1,467.65 | 25.21 | 1,469.4 | 25.24 | +1.75 | +171.57 | 1 | 0.25 |
| 2025/02/27 | 146 | -0.5 | -0.34 | 680 | 9,991.58 | 129 | 18.97 | 1,897.9 | 18.99 | 1,895.5 | 18.97 | -2.4 | -186.05 | 0 | 0 |
| 2025/02/26 | 146.5 | +1.5 | +1.03 | 1,325 | 19,707.09 | 604 | 45.59 | 9,010.05 | 45.72 | 8,979.2 | 45.56 | -30.85 | -510.76 | 1 | 0.08 |
| 2025/02/25 | 145 | -3 | -2.03 | 468 | 6,827.51 | 103 | 22.02 | 1,504.35 | 22.03 | 1,504.2 | 22.03 | -0.15 | -14.56 | 0 | 0 |
| 2025/02/24 | 148 | +0 | +0 | 440 | 6,491.4 | 91 | 20.68 | 1,340.15 | 20.65 | 1,344.75 | 20.72 | +4.6 | +505.49 | 0 | 0 |
| 2025/02/21 | 148 | +4 | +2.78 | 1,107 | 16,239.44 | 219 | 19.79 | 3,196.8 | 19.69 | 3,226.8 | 19.87 | +30 | +1,369.86 | 1 | 0.09 |
| 2025/02/20 | 144 | -1.5 | -1.03 | 427 | 6,169.68 | 88 | 20.63 | 1,273.55 | 20.64 | 1,273.65 | 20.64 | +0.1 | +11.36 | 0 | 0 |
| 2025/02/19 | 145.5 | +0.5 | +0.34 | 446 | 6,519.13 | 127 | 28.47 | 1,856.05 | 28.47 | 1,856.65 | 28.48 | +0.6 | +47.24 | 0 | 0 |
| 2025/02/18 | 145 | +1.5 | +1.05 | 465 | 6,751.62 | 127 | 27.33 | 1,844 | 27.31 | 1,845.6 | 27.34 | +1.6 | +125.98 | 0 | 0 |
| 2025/02/17 | 143.5 | +0.5 | +0.35 | 347 | 5,000.62 | 76 | 21.9 | 1,094.5 | 21.89 | 1,094.35 | 21.88 | -0.15 | -19.74 | 0 | 0 |
| 2025/02/14 | 143 | +0 | +0 | 360 | 5,151.53 | 111 | 30.86 | 1,588.45 | 30.83 | 1,590.35 | 30.87 | +1.9 | +171.17 | 0 | 0 |
| 2025/02/13 | 143 | +2.5 | +1.78 | 416 | 5,948.15 | 105 | 25.22 | 1,497.6 | 25.18 | 1,500.4 | 25.22 | +2.8 | +266.67 | 0 | 0 |
| 2025/02/12 | 140.5 | -1 | -0.71 | 458 | 6,486.88 | 114 | 24.89 | 1,615.6 | 24.91 | 1,616.05 | 24.91 | +0.45 | +39.47 | 0 | 0 |
| 2025/02/11 | 141.5 | +0 | +0 | 547 | 7,834.19 | 187 | 34.18 | 2,678 | 34.18 | 2,673.3 | 34.12 | -4.7 | -251.34 | 0 | 0 |
| 2025/02/10 | 141.5 | -2 | -1.39 | 419 | 5,946.62 | 104 | 24.84 | 1,476.7 | 24.83 | 1,477.8 | 24.85 | +1.1 | +105.77 | 0 | 0 |
| 2025/02/07 | 143.5 | +8 | +5.9 | 1,760 | 25,074.19 | 641 | 36.41 | 9,084.55 | 36.23 | 9,141.2 | 36.46 | +56.65 | +883.78 | 1 | 0.06 |
| 2025/02/06 | 135.5 | +0 | +0 | 289 | 3,940.38 | 90 | 31.13 | 1,226.35 | 31.12 | 1,226.75 | 31.13 | +0.4 | +44.44 | 0 | 0 |
| 2025/02/05 | 135.5 | +4 | +3.04 | 470 | 6,368.43 | 112 | 23.81 | 1,509.65 | 23.71 | 1,514.55 | 23.78 | +4.9 | +437.5 | 0 | 0 |
| 2025/02/04 | 131.5 | +0 | +0 | 597 | 7,844.77 | 171 | 28.63 | 2,242.3 | 28.58 | 2,250.95 | 28.69 | +8.65 | +505.85 | 0 | 0 |
| 2025/02/03 | 131.5 | -5 | -3.66 | 912 | 11,935.77 | 280 | 30.71 | 3,657.3 | 30.64 | 3,667.3 | 30.73 | +10 | +357.14 | 0 | 0 |
| 2025/01/22 | 136.5 | +1 | +0.74 | 285 | 3,886.47 | 48 | 16.87 | 654.85 | 16.85 | 655.6 | 16.87 | +0.75 | +156.25 | 0 | 0 |
| 2025/01/21 | 135.5 | -1 | -0.73 | 313 | 4,246.07 | 49 | 15.66 | 666 | 15.69 | 665.2 | 15.67 | -0.8 | -163.27 | 0 | 0 |
| 2025/01/20 | 136.5 | +3.5 | +2.63 | 459 | 6,232.97 | 145 | 31.6 | 1,961.35 | 31.47 | 1,972 | 31.64 | +10.65 | +734.48 | 0 | 0 |
| 2025/01/17 | 133 | -1 | -0.75 | 500 | 6,646.75 | 186 | 37.22 | 2,468.3 | 37.14 | 2,479.65 | 37.31 | +11.35 | +610.22 | 0 | 0 |
| 2025/01/16 | 134 | +2 | +1.52 | 523 | 7,010.38 | 86 | 16.45 | 1,151.6 | 16.43 | 1,154.6 | 16.47 | +3 | +348.84 | 3 | 0.57 |
| 2025/01/15 | 132 | -2.5 | -1.86 | 596 | 7,922.88 | 210 | 35.24 | 2,797.1 | 35.3 | 2,794.5 | 35.27 | -2.6 | -123.81 | 0 | 0 |
| 2025/01/14 | 134.5 | +2 | +1.51 | 588 | 7,837.94 | 241 | 41.01 | 3,211.55 | 40.97 | 3,219.45 | 41.08 | +7.9 | +327.8 | 0 | 0 |
| 2025/01/13 | 132.5 | -2.5 | -1.85 | 1,425 | 18,740.39 | 519 | 36.43 | 6,803.5 | 36.3 | 6,855.8 | 36.58 | +52.3 | +1,007.71 | 1 | 0.07 |
| 2025/01/10 | 135 | -3 | -2.17 | 933 | 12,782.63 | 133 | 14.26 | 1,823.5 | 14.27 | 1,823.9 | 14.27 | +0.4 | +30.08 | 0 | 0 |
| 2025/01/09 | 138 | -7 | -4.83 | 1,996 | 27,900.67 | 465 | 23.3 | 6,505.75 | 23.32 | 6,511.2 | 23.34 | +5.45 | +117.2 | 0 | 0 |
| 2025/01/08 | 145 | -4 | -2.68 | 1,084 | 15,831.01 | 168 | 15.5 | 2,458.9 | 15.53 | 2,451.15 | 15.48 | -7.75 | -461.31 | 0 | 0 |
| 2025/01/07 | 149 | +1 | +0.68 | 592 | 8,850.78 | 122 | 20.62 | 1,821.6 | 20.58 | 1,827.85 | 20.65 | +6.25 | +512.3 | 2 | 0.34 |
| 2025/01/06 | 148 | +2 | +1.37 | 401 | 5,935.84 | 101 | 25.17 | 1,492.85 | 25.15 | 1,493.95 | 25.17 | +1.1 | +108.91 | 0 | 0 |
| 2025/01/03 | 146 | +0 | +0 | 359 | 5,266.91 | 78 | 21.72 | 1,145.45 | 21.75 | 1,144.6 | 21.73 | -0.85 | -108.97 | 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。
