6197
132
TWD-2.50 (-1.86%)
2025.01.15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(2025/01/14) 當沖狀況。整體成交張數為241張，佔整體市場成交張數的41.01%。當日現股當沖之總損益為+7.9萬元、每張平均損益則為+328元。
開盤價
135
收盤價
132
當日範圍
131 - 135.5
成交張數
596
開盤價(昨)
133.5
收盤價(昨)
134.5
昨日範圍
132 - 135
成交張數(昨)
588
成交金額
7923.23萬
成交金額(昨)
7841.70萬
52週範圍
78.2 - 196.5
發行股數
1億
市值
161億
現股當沖－歷史逐日資訊
開盤價
135
收盤價
132
成交張數
596
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(%) | ||||||
| 2025/01/14 | 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 |
| 2025/01/02 | 146 | -0.5 | -0.34 | 534 | 7,825.27 | 109 | 20.42 | 1,600.05 | 20.45 | 1,599.45 | 20.44 | -0.6 | -55.05 | 0 | 0 |
| 2024/12/31 | 146.5 | -1 | -0.68 | 334 | 4,901.44 | 37 | 11.07 | 542.55 | 11.07 | 542.9 | 11.08 | +0.35 | +94.59 | 0 | 0 |
| 2024/12/30 | 147.5 | -1 | -0.67 | 325 | 4,819.03 | 36 | 11.06 | 532.8 | 11.06 | 533.95 | 11.08 | +1.15 | +319.44 | 0 | 0 |
| 2024/12/27 | 148.5 | -2.5 | -1.66 | 627 | 9,388.32 | 101 | 16.1 | 1,514.8 | 16.13 | 1,510 | 16.08 | -4.8 | -475.25 | 0 | 0 |
| 2024/12/26 | 151 | +0.5 | +0.33 | 838 | 12,774.66 | 377 | 44.99 | 5,748.75 | 45 | 5,746.85 | 44.99 | -1.9 | -50.4 | 8 | 0.95 |
| 2024/12/25 | 150.5 | +1 | +0.67 | 667 | 10,115.99 | 221 | 33.14 | 3,352.75 | 33.14 | 3,349.7 | 33.11 | -3.05 | -138.01 | 0 | 0 |
| 2024/12/24 | 149.5 | -1 | -0.66 | 373 | 5,606.57 | 80 | 21.47 | 1,207.55 | 21.54 | 1,202 | 21.44 | -5.55 | -693.75 | 0 | 0 |
| 2024/12/23 | 150.5 | +1 | +0.67 | 464 | 7,016.49 | 139 | 29.98 | 2,103.15 | 29.97 | 2,102.3 | 29.96 | -0.85 | -61.15 | 0 | 0 |
| 2024/12/20 | 149.5 | +0.5 | +0.34 | 727 | 10,930.28 | 266 | 36.56 | 3,994.8 | 36.55 | 3,996.7 | 36.57 | +1.9 | +71.43 | 5 | 0.69 |
| 2024/12/19 | 149 | +0.5 | +0.34 | 428 | 6,314.15 | 123 | 28.73 | 1,808.65 | 28.64 | 1,815.6 | 28.75 | +6.95 | +565.04 | 0 | 0 |
| 2024/12/18 | 148.5 | +0 | +0 | 684 | 10,102.85 | 172 | 25.15 | 2,540.25 | 25.14 | 2,544.6 | 25.19 | +4.35 | +252.91 | 2 | 0.29 |
| 2024/12/17 | 148.5 | +1.5 | +1.02 | 456 | 6,777.37 | 101 | 22.16 | 1,500.85 | 22.15 | 1,503.65 | 22.19 | +2.8 | +277.23 | 0 | 0 |
| 2024/12/16 | 147 | -2.5 | -1.67 | 836 | 12,419.64 | 141 | 16.87 | 2,111.2 | 17 | 2,094 | 16.86 | -17.2 | -1,219.86 | 0 | 0 |
| 2024/12/13 | 149.5 | -0.5 | -0.33 | 748 | 11,198.99 | 192 | 25.65 | 2,871.7 | 25.64 | 2,881.85 | 25.73 | +10.15 | +528.65 | 0 | 0 |
| 2024/12/12 | 150 | -0.5 | -0.33 | 986 | 14,907.39 | 280 | 28.4 | 4,238.2 | 28.43 | 4,246.3 | 28.48 | +8.1 | +289.29 | 0 | 0 |
| 2024/12/11 | 150.5 | -0.5 | -0.33 | 885 | 13,337.1 | 189 | 21.35 | 2,845.7 | 21.34 | 2,851.3 | 21.38 | +5.6 | +296.3 | 2 | 0.23 |
| 2024/12/10 | 151 | -1.5 | -0.98 | 751 | 11,398.25 | 158 | 21.03 | 2,400.25 | 21.06 | 2,397.55 | 21.03 | -2.7 | -170.89 | 0 | 0 |
| 2024/12/09 | 152.5 | -3 | -1.93 | 927 | 14,247.55 | 178 | 19.2 | 2,742.6 | 19.25 | 2,733.7 | 19.19 | -8.9 | -500 | 0 | 0 |
| 2024/12/06 | 155.5 | -3 | -1.89 | 1,306 | 20,472.33 | 345 | 26.42 | 5,417.3 | 26.46 | 5,427.3 | 26.51 | +10 | +289.86 | 0 | 0 |
| 2024/12/05 | 158.5 | -5 | -3.06 | 1,998 | 31,914.32 | 685 | 34.29 | 10,944.7 | 34.29 | 10,950.2 | 34.31 | +5.5 | +80.29 | 0 | 0 |
| 2024/12/04 | 163.5 | +4.5 | +2.83 | 2,183 | 35,337.2 | 643 | 29.45 | 10,381.75 | 29.38 | 10,401.9 | 29.44 | +20.15 | +313.37 | 0 | 0 |
| 2024/12/03 | 159 | +5.5 | +3.58 | 2,329 | 37,123.25 | 895 | 38.43 | 14,243.85 | 38.37 | 14,267.8 | 38.43 | +23.95 | +267.6 | 3 | 0.13 |
| 2024/12/02 | 153.5 | -0.5 | -0.32 | 851 | 13,121.52 | 287 | 33.72 | 4,424.5 | 33.72 | 4,426.2 | 33.73 | +1.7 | +59.23 | 1 | 0.12 |
| 2024/11/29 | 154 | +5.5 | +3.7 | 1,179 | 17,927.46 | 685 | 58.11 | 10,944.7 | 61.05 | 10,950.2 | 61.08 | +5.5 | +80.29 | 1 | 0.08 |
| 2024/11/28 | 148.5 | -3 | -1.98 | 1,635 | 24,301.35 | 582 | 35.59 | 8,642.9 | 35.57 | 8,662.85 | 35.65 | +19.95 | +342.78 | 3 | 0.18 |
| 2024/11/27 | 151.5 | -4 | -2.57 | 1,558 | 23,809.05 | 392 | 25.17 | 6,017 | 25.27 | 6,018.1 | 25.28 | +1.1 | +28.06 | 0 | 0 |
| 2024/11/26 | 155.5 | -2.5 | -1.58 | 793 | 12,381.42 | 242 | 30.51 | 3,778.6 | 30.52 | 3,783.55 | 30.56 | +4.95 | +204.55 | 0 | 0 |
| 2024/11/25 | 158 | +2.5 | +1.61 | 1,275 | 20,227.25 | 368 | 28.87 | 5,821.45 | 28.78 | 5,841 | 28.88 | +19.55 | +531.25 | 1 | 0.08 |
| 2024/11/22 | 155.5 | +0.5 | +0.32 | 1,062 | 16,688.08 | 436 | 41.05 | 6,848.4 | 41.04 | 6,841 | 40.99 | -7.4 | -169.72 | 2 | 0.19 |
| 2024/11/21 | 155 | +2 | +1.31 | 979 | 15,249.58 | 328 | 33.49 | 5,097.05 | 33.42 | 5,112 | 33.52 | +14.95 | +455.79 | 1 | 0.1 |
| 2024/11/20 | 153 | -2 | -1.29 | 1,140 | 17,642.57 | 367 | 32.18 | 5,686.55 | 32.23 | 5,675.7 | 32.17 | -10.85 | -295.64 | 2 | 0.18 |
| 2024/11/19 | 155 | +3.5 | +2.31 | 1,683 | 26,124.05 | 720 | 42.77 | 11,174.65 | 42.78 | 11,178.15 | 42.79 | +3.5 | +48.61 | 0 | 0 |
| 2024/11/18 | 151.5 | -5 | -3.19 | 1,871 | 28,534.78 | 589 | 31.48 | 9,003.15 | 31.55 | 8,999.95 | 31.54 | -3.2 | -54.33 | 1 | 0.05 |
| 2024/11/15 | 156.5 | +1 | +0.64 | 1,391 | 21,868.52 | 558 | 40.12 | 8,776.45 | 40.13 | 8,784.35 | 40.17 | +7.9 | +141.58 | 3 | 0.22 |
| 2024/11/14 | 155.5 | -4.5 | -2.81 | 2,725 | 42,870.29 | 816 | 29.94 | 12,851.1 | 29.98 | 12,864.55 | 30.01 | +13.45 | +164.83 | 3 | 0.11 |
| 2024/11/13 | 160 | -0.5 | -0.31 | 2,067 | 33,403.67 | 788 | 38.12 | 12,753.5 | 38.18 | 12,748.6 | 38.17 | -4.9 | -62.18 | 2 | 0.1 |
| 2024/11/12 | 160.5 | -4.5 | -2.73 | 2,566 | 41,444.81 | 730 | 28.45 | 11,795.65 | 28.46 | 11,789.95 | 28.45 | -5.7 | -78.08 | 0 | 0 |
| 2024/11/11 | 165 | +1 | +0.61 | 1,690 | 27,799.33 | 594 | 35.15 | 9,761.8 | 35.12 | 9,778.75 | 35.18 | +16.95 | +285.35 | 0 | 0 |
| 2024/11/08 | 164 | +2 | +1.23 | 3,989 | 65,751.91 | 1,488 | 37.3 | 24,517.85 | 37.29 | 24,542.25 | 37.33 | +24.4 | +163.98 | 2 | 0.05 |
| 2024/11/07 | 162 | -0.5 | -0.31 | 2,989 | 48,875.14 | 1,203 | 40.25 | 19,678.35 | 40.26 | 19,687.3 | 40.28 | +8.95 | +74.4 | 2 | 0.07 |
| 2024/11/06 | 162.5 | -0.5 | -0.31 | 4,766 | 77,399.24 | 2,556 | 53.63 | 41,487.95 | 53.6 | 41,549.4 | 53.68 | +61.45 | +240.41 | 3 | 0.06 |
| 2024/11/05 | 163 | +1 | +0.62 | 7,202 | 118,680.6 | 4,132 | 57.37 | 68,105.75 | 57.39 | 68,203.6 | 57.47 | +97.85 | +236.81 | 6 | 0.08 |
| 2024/11/04 | 162 | -16.5 | -9.24 | 11,377 | 189,212.84 | 3,685 | 32.39 | 61,365 | 32.43 | 61,637 | 32.58 | +272 | +738.13 | 10 | 0.09 |
| 2024/11/01 | 178.5 | -3 | -1.65 | 8,049 | 142,666.55 | 4,809 | 59.74 | 85,170.2 | 59.7 | 85,494.6 | 59.93 | +324.4 | +674.57 | 13 | 0.16 |
| 2024/10/30 | 181.5 | +8.5 | +4.91 | 8,545 | 153,912.45 | 5,097 | 59.65 | 91,492.65 | 59.44 | 91,703.15 | 59.58 | +210.5 | +412.99 | 90 | 1.05 |
| 2024/10/29 | 173 | -4 | -2.26 | 5,064 | 86,762.49 | 2,536 | 50.08 | 43,424.35 | 50.05 | 43,649.9 | 50.31 | +225.55 | +889.39 | 11 | 0.22 |
| 2024/10/28 | 177 | -8.5 | -4.58 | 6,972 | 126,006.27 | 3,489 | 50.04 | 63,089.45 | 50.07 | 63,257.25 | 50.2 | +167.8 | +480.94 | 14 | 0.2 |
| 2024/10/25 | 185.5 | +3 | +1.64 | 11,558 | 216,425.12 | 7,616 | 65.89 | 142,504.4 | 65.84 | 142,430.85 | 65.81 | -73.55 | -96.57 | 27 | 0.23 |
| 2024/10/24 | 182.5 | -5.5 | -2.93 | 8,533 | 157,472.2 | 4,581 | 53.69 | 84,649.4 | 53.76 | 84,706.95 | 53.79 | +57.55 | +125.63 | 19 | 0.22 |
| 2024/10/23 | 188 | +10 | +5.62 | 24,849 | 460,232.31 | 16,238 | 65.35 | 300,362.05 | 65.26 | 301,248.85 | 65.46 | +886.8 | +546.13 | 73 | 0.29 |
| 2024/10/22 | 178 | +16 | +9.88 | 10,818 | 188,463.72 | 3,364 | 31.1 | 58,192.25 | 30.88 | 58,768.3 | 31.18 | +576.05 | +1,712.4 | 14 | 0.13 |
| 2024/10/21 | 162 | +2 | +1.25 | 2,684 | 44,020.1 | 1,181 | 44 | 19,361.35 | 43.98 | 19,376 | 44.02 | +14.65 | +124.05 | 3 | 0.11 |
| 2024/10/18 | 160 | -3 | -1.84 | 1,600 | 25,873.91 | 519 | 32.44 | 8,413.2 | 32.52 | 8,402.1 | 32.47 | -11.1 | -213.87 | 0 | 0 |
| 2024/10/17 | 163 | +3.5 | +2.19 | 2,382 | 39,000.2 | 971 | 40.76 | 15,895.65 | 40.76 | 15,902.95 | 40.78 | +7.3 | +75.18 | 0 | 0 |
| 2024/10/16 | 159.5 | -2.5 | -1.54 | 1,798 | 28,756.5 | 639 | 35.54 | 10,216.25 | 35.53 | 10,230.8 | 35.58 | +14.55 | +227.7 | 4 | 0.22 |
| 2024/10/15 | 162 | +9 | +5.88 | 4,737 | 76,897.7 | 1,913 | 40.39 | 30,921.4 | 40.21 | 31,157.15 | 40.52 | +235.75 | +1,232.36 | 10 | 0.21 |
| 2024/10/14 | 153 | +1.5 | +0.99 | 756 | 11,549.77 | 192 | 25.4 | 2,928.1 | 25.35 | 2,935.6 | 25.42 | +7.5 | +390.62 | 0 | 0 |
| 2024/10/11 | 151.5 | +0.5 | +0.33 | 973 | 14,777.9 | 337 | 34.65 | 5,113.85 | 34.6 | 5,121.6 | 34.66 | +7.75 | +229.97 | 0 | 0 |
| 2024/10/09 | 151 | -3 | -1.95 | 1,778 | 27,217.7 | 624 | 35.1 | 9,573.35 | 35.17 | 9,583.3 | 35.21 | +9.95 | +159.46 | 0 | 0 |
| 2024/10/08 | 154 | -9 | -5.52 | 4,164 | 64,471 | 1,150 | 27.61 | 17,818.05 | 27.64 | 17,829.05 | 27.65 | +11 | +95.65 | 2 | 0.05 |
| 2024/10/07 | 163 | +4 | +2.52 | 1,338 | 21,705.21 | 611 | 45.66 | 9,904.65 | 45.63 | 9,920.25 | 45.7 | +15.6 | +255.32 | 0 | 0 |
| 2024/10/04 | 159 | -4 | -2.45 | 1,840 | 29,704.67 | 686 | 37.28 | 11,122.7 | 37.44 | 11,080.2 | 37.3 | -42.5 | -619.53 | 5 | 0.27 |
| 2024/10/01 | 163 | +1 | +0.62 | 1,220 | 19,838.3 | 572 | 46.87 | 9,291.2 | 46.83 | 9,329.4 | 47.03 | +38.2 | +667.83 | 2 | 0.16 |
| 2024/09/30 | 162 | -6.5 | -3.86 | 2,446 | 40,159.74 | 750 | 30.67 | 12,317.7 | 30.67 | 12,330.65 | 30.7 | +12.95 | +172.67 | 2 | 0.08 |
| 2024/09/27 | 168.5 | -7.5 | -4.26 | 4,633 | 79,361.97 | 1,703 | 36.76 | 29,229.05 | 36.83 | 29,167.7 | 36.75 | -61.35 | -360.25 | 4 | 0.09 |
| 2024/09/26 | 176 | +7.5 | +4.45 | 6,199 | 108,481.48 | 2,344 | 37.81 | 40,832.15 | 37.64 | 41,042.55 | 37.83 | +210.4 | +897.61 | 9 | 0.15 |
| 2024/09/25 | 168.5 | +1.5 | +0.9 | 2,721 | 45,862.82 | 1,122 | 41.23 | 18,883.3 | 41.17 | 18,945 | 41.31 | +61.7 | +549.91 | 2 | 0.07 |
| 2024/09/24 | 167 | -1 | -0.6 | 5,567 | 94,489.94 | 2,930 | 52.63 | 49,668 | 52.56 | 49,756.3 | 52.66 | +88.3 | +301.37 | 9 | 0.16 |
| 2024/09/23 | 168 | +10 | +6.33 | 4,329 | 71,514.87 | 1,207 | 27.88 | 19,770.25 | 27.64 | 19,956.95 | 27.91 | +186.7 | +1,546.81 | 4 | 0.09 |
| 2024/09/20 | 158 | +1.5 | +0.96 | 3,098 | 49,625.18 | 1,708 | 55.13 | 27,358.4 | 55.13 | 27,315.9 | 55.04 | -42.5 | -248.83 | 0 | 0 |
| 2024/09/19 | 156.5 | +4 | +2.62 | 1,161 | 18,031.31 | 332 | 28.59 | 5,139.35 | 28.5 | 5,154.35 | 28.59 | +15 | +451.81 | 2 | 0.17 |
| 2024/09/18 | 152.5 | -6 | -3.79 | 1,854 | 28,653.32 | 579 | 31.24 | 8,962.25 | 31.28 | 8,959.2 | 31.27 | -3.05 | -52.68 | 0 | 0 |
| 2024/09/16 | 158.5 | +4 | +2.59 | 2,273 | 36,042.28 | 1,131 | 49.76 | 17,915.9 | 49.71 | 17,930.9 | 49.75 | +15 | +132.63 | 6 | 0.26 |
| 2024/09/13 | 154.5 | +1 | +0.65 | 1,358 | 20,906.05 | 649 | 47.79 | 9,974.85 | 47.71 | 9,988.15 | 47.78 | +13.3 | +204.93 | 1 | 0.07 |
| 2024/09/12 | 153.5 | +5.5 | +3.72 | 1,753 | 26,885.97 | 590 | 33.65 | 9,034.6 | 33.6 | 9,056.85 | 33.69 | +22.25 | +377.12 | 6 | 0.34 |
| 2024/09/11 | 148 | -2.5 | -1.66 | 1,178 | 17,611.73 | 511 | 43.38 | 7,647.6 | 43.42 | 7,642.55 | 43.39 | -5.05 | -98.83 | 1 | 0.08 |
| 2024/09/10 | 150.5 | -3 | -1.95 | 1,998 | 30,441.09 | 909 | 45.5 | 13,834.65 | 45.45 | 13,885.3 | 45.61 | +50.65 | +557.21 | 1 | 0.05 |
| 2024/09/09 | 153.5 | +4 | +2.68 | 2,059 | 30,995.76 | 984 | 47.78 | 14,684.2 | 47.37 | 14,851.3 | 47.91 | +167.1 | +1,698.17 | 0 | 0 |
| 2024/09/06 | 149.5 | -4 | -2.61 | 3,042 | 46,218.96 | 1,085 | 35.67 | 16,537.05 | 35.78 | 16,527.75 | 35.76 | -9.3 | -85.71 | 5 | 0.16 |
| 2024/09/05 | 153.5 | +0.5 | +0.33 | 3,751 | 58,500.87 | 1,612 | 42.98 | 25,165.35 | 43.02 | 25,240.5 | 43.15 | +75.15 | +466.19 | 18 | 0.48 |
| 2024/09/04 | 153 | -10 | -6.13 | 3,392 | 52,239.7 | 1,658 | 48.88 | 25,457.05 | 48.73 | 25,612.25 | 49.03 | +155.2 | +936.07 | 8 | 0.24 |
| 2024/09/03 | 163 | -7 | -4.12 | 4,218 | 70,123.17 | 1,658 | 39.31 | 27,624.85 | 39.39 | 27,642.3 | 39.42 | +17.45 | +105.25 | 8 | 0.19 |
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。
