6284
70.2
TWD+1.10 (1.59%)
2025.07.16收盤
佳邦－現股當沖
佳邦最新現股當沖狀況
整理佳邦最新(2025/07/16) 當沖狀況。整體成交張數為98張，佔整體市場成交張數的12.19%。當日現股當沖之總損益為+1.58萬元、每張平均損益則為+161元。
開盤價
69.7
收盤價
70.2
當日範圍
69.6 - 70.5
成交張數
804
開盤價(昨)
68.5
收盤價(昨)
69.1
昨日範圍
68.5 - 69.3
成交張數(昨)
430
成交金額
5639.43萬
成交金額(昨)
2960.22萬
52週範圍
57.5 - 100
發行股數
1億
市值
105億
現股當沖－歷史逐日資訊
開盤價
69.7
收盤價
70.2
成交張數
804
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 | 70.2 | +1.1 | +1.59 | 804 | 5,639.43 | 98 | 12.19 | 686.18 | 12.17 | 687.76 | 12.2 | +1.58 | +161.22 | 0 | 0 |
| 2025/07/15 | 69.1 | +0.6 | +0.88 | 430 | 2,960.22 | 43 | 10 | 296.28 | 10.01 | 296.79 | 10.03 | +0.51 | +118.6 | 0 | 0 |
| 2025/07/14 | 68.5 | -1 | -1.44 | 405 | 2,783.2 | 68 | 16.79 | 467.78 | 16.81 | 467.5 | 16.8 | -0.28 | -41.18 | 0 | 0 |
| 2025/07/11 | 69.5 | +0.5 | +0.72 | 527 | 3,662.74 | 47 | 8.92 | 325.39 | 8.88 | 326.43 | 8.91 | +1.04 | +221.28 | 0 | 0 |
| 2025/07/10 | 69 | +0.1 | +0.15 | 304 | 2,093.74 | 25 | 8.22 | 172.32 | 8.23 | 172.48 | 8.24 | +0.16 | +64 | 0 | 0 |
| 2025/07/09 | 68.9 | +1 | +1.47 | 662 | 4,523.25 | 111 | 16.77 | 755.94 | 16.71 | 760.03 | 16.8 | +4.09 | +368.47 | 0 | 0 |
| 2025/07/08 | 67.9 | -1.6 | -2.3 | 896 | 6,113.04 | 119 | 13.28 | 810.47 | 13.26 | 814.65 | 13.33 | +4.18 | +351.26 | 0 | 0 |
| 2025/07/07 | 69.5 | -1.2 | -1.7 | 550 | 3,837.94 | 61 | 11.09 | 426.62 | 11.12 | 426.68 | 11.12 | +0.06 | +9.84 | 0 | 0 |
| 2025/07/04 | 70.7 | -1.7 | -2.35 | 832 | 5,902.11 | 123 | 14.78 | 877.1 | 14.86 | 875.93 | 14.84 | -1.17 | -95.12 | 0 | 0 |
| 2025/07/03 | 72.4 | +1.5 | +2.12 | 556 | 4,012.55 | 59 | 10.61 | 425.17 | 10.6 | 425.6 | 10.61 | +0.43 | +72.88 | 0 | 0 |
| 2025/07/02 | 70.9 | -0.1 | -0.14 | 367 | 2,612.26 | 75 | 20.44 | 535.42 | 20.5 | 534.23 | 20.45 | -1.19 | -158.67 | 0 | 0 |
| 2025/07/01 | 71 | +0.3 | +0.42 | 386 | 2,743.86 | 87 | 22.54 | 619.59 | 22.58 | 617.66 | 22.51 | -1.93 | -221.84 | 0 | 0 |
| 2025/06/30 | 70.7 | -1.2 | -1.67 | 577 | 4,106.52 | 60 | 10.4 | 427.1 | 10.4 | 427.28 | 10.4 | +0.18 | +30 | 0 | 0 |
| 2025/06/27 | 71.9 | -0.7 | -0.96 | 917 | 6,684.16 | 364 | 39.69 | 2,660.53 | 39.8 | 2,657.69 | 39.76 | -2.84 | -78.02 | 0 | 0 |
| 2025/06/26 | 72.6 | +0 | +0 | 446 | 3,248.15 | 72 | 16.14 | 524.54 | 16.15 | 524.27 | 16.14 | -0.27 | -37.5 | 0 | 0 |
| 2025/06/25 | 72.6 | +0.8 | +1.11 | 430 | 3,109.29 | 41 | 9.53 | 295.95 | 9.52 | 296.64 | 9.54 | +0.69 | +168.29 | 1 | 0.23 |
| 2025/06/24 | 71.8 | -0.2 | -0.28 | 954 | 6,903.79 | 227 | 23.79 | 1,641.95 | 23.78 | 1,643.52 | 23.81 | +1.57 | +69.16 | 0 | 0 |
| 2025/06/23 | 72 | +1.1 | +1.55 | 1,004 | 7,061.38 | 466 | 46.41 | 3,262.94 | 46.21 | 3,271.44 | 46.33 | +8.5 | +182.4 | 0 | 0 |
| 2025/06/20 | 70.9 | -0.5 | -0.7 | 1,138 | 7,973.4 | 454 | 39.89 | 3,182.68 | 39.92 | 3,184.32 | 39.94 | +1.64 | +36.12 | 0 | 0 |
| 2025/06/19 | 71.4 | -1.4 | -1.92 | 578 | 4,143.29 | 73 | 12.63 | 524.05 | 12.65 | 523.54 | 12.64 | -0.51 | -69.86 | 0 | 0 |
| 2025/06/18 | 72.8 | -0.5 | -0.68 | 328 | 2,397.02 | 48 | 14.63 | 351.04 | 14.64 | 350.85 | 14.64 | -0.19 | -39.58 | 0 | 0 |
| 2025/06/17 | 73.3 | +0.7 | +0.96 | 660 | 4,832.31 | 187 | 28.33 | 1,367.4 | 28.3 | 1,369.58 | 28.34 | +2.18 | +116.58 | 0 | 0 |
| 2025/06/16 | 72.6 | +0.4 | +0.55 | 456 | 3,287.72 | 137 | 30.04 | 985.51 | 29.98 | 989.41 | 30.09 | +3.9 | +284.67 | 0 | 0 |
| 2025/06/13 | 72.2 | -1.2 | -1.63 | 756 | 5,464.89 | 73 | 9.66 | 528.48 | 9.67 | 528.5 | 9.67 | +0.02 | +2.74 | 0 | 0 |
| 2025/06/12 | 73.4 | +0.2 | +0.27 | 509 | 3,734.85 | 55 | 10.81 | 403.29 | 10.8 | 403.84 | 10.81 | +0.55 | +100 | 0 | 0 |
| 2025/06/11 | 73.2 | +0.8 | +1.1 | 1,121 | 8,202.24 | 161 | 14.36 | 1,177.19 | 14.35 | 1,177.32 | 14.35 | +0.13 | +8.07 | 0 | 0 |
| 2025/06/10 | 72.4 | +1.1 | +1.54 | 410 | 2,956.51 | 43 | 10.49 | 309.52 | 10.47 | 310.36 | 10.5 | +0.84 | +195.35 | 0 | 0 |
| 2025/06/09 | 71.3 | +0.8 | +1.13 | 370 | 2,626.84 | 71 | 19.19 | 502.2 | 19.12 | 505.7 | 19.25 | +3.5 | +492.96 | 0 | 0 |
| 2025/06/06 | 70.5 | -0.5 | -0.7 | 393 | 2,784.1 | 131 | 33.33 | 928.14 | 33.34 | 927.08 | 33.3 | -1.06 | -80.92 | 0 | 0 |
| 2025/06/05 | 71 | -0.5 | -0.7 | 460 | 3,304.04 | 108 | 23.48 | 776.02 | 23.49 | 774.67 | 23.45 | -1.35 | -125 | 0 | 0 |
| 2025/06/04 | 71.5 | +1.5 | +2.14 | 832 | 5,943.48 | 71 | 8.53 | 505.68 | 8.51 | 507.71 | 8.54 | +2.03 | +285.92 | 0 | 0 |
| 2025/06/03 | 70 | +0.4 | +0.57 | 319 | 2,241.19 | 63 | 19.75 | 442.38 | 19.74 | 443.66 | 19.8 | +1.28 | +203.17 | 0 | 0 |
| 2025/06/02 | 69.6 | -2.5 | -3.47 | 843 | 5,940.29 | 99 | 11.74 | 700.7 | 11.8 | 698.33 | 11.76 | -2.37 | -239.39 | 0 | 0 |
| 2025/05/29 | 72.1 | +1.1 | +1.55 | 442 | 3,186.3 | 73 | 16.52 | 524.33 | 16.46 | 525.81 | 16.5 | +1.48 | +202.74 | 0 | 0 |
| 2025/05/28 | 71 | -0.9 | -1.25 | 750 | 5,365.85 | 146 | 19.47 | 1,044.89 | 19.47 | 1,047.54 | 19.52 | +2.65 | +181.51 | 0 | 0 |
| 2025/05/27 | 71.9 | -0.2 | -0.28 | 690 | 5,000.09 | 234 | 33.91 | 1,698.69 | 33.97 | 1,694.34 | 33.89 | -4.35 | -185.9 | 0 | 0 |
| 2025/05/26 | 72.1 | -0.3 | -0.41 | 274 | 1,978.61 | 50 | 18.25 | 360.64 | 18.23 | 362.26 | 18.31 | +1.62 | +324 | 0 | 0 |
| 2025/05/23 | 72.4 | -0.7 | -0.96 | 351 | 2,550.59 | 55 | 15.67 | 400.13 | 15.69 | 399.77 | 15.67 | -0.36 | -65.45 | 1 | 0.28 |
| 2025/05/22 | 73.1 | +0.9 | +1.25 | 905 | 6,558.57 | 167 | 18.45 | 1,209.43 | 18.44 | 1,214.22 | 18.51 | +4.79 | +286.83 | 0 | 0 |
| 2025/05/21 | 72.2 | -0.1 | -0.14 | 1,585 | 11,500.87 | 93 | 5.87 | 674.79 | 5.87 | 673.14 | 5.85 | -1.65 | -177.42 | 0 | 0 |
| 2025/05/20 | 72.3 | +0.1 | +0.14 | 325 | 2,359.42 | 56 | 17.23 | 407.52 | 17.27 | 406.46 | 17.23 | -1.06 | -189.29 | 0 | 0 |
| 2025/05/19 | 72.2 | -2.2 | -2.96 | 620 | 4,533.12 | 126 | 20.32 | 921.69 | 20.33 | 924.02 | 20.38 | +2.33 | +184.92 | 0 | 0 |
| 2025/05/16 | 74.4 | +0.5 | +0.68 | 755 | 5,619.16 | 88 | 11.66 | 653.77 | 11.63 | 653.8 | 11.64 | +0.03 | +3.41 | 0 | 0 |
| 2025/05/15 | 73.9 | +0.6 | +0.82 | 840 | 6,186.56 | 182 | 21.67 | 1,340.37 | 21.67 | 1,339.81 | 21.66 | -0.56 | -30.77 | 1 | 0.12 |
| 2025/05/14 | 73.3 | +1.4 | +1.95 | 1,005 | 7,327.74 | 133 | 13.23 | 966.83 | 13.19 | 972.37 | 13.27 | +5.54 | +416.54 | 0 | 0 |
| 2025/05/13 | 71.9 | +0.4 | +0.56 | 893 | 6,462.65 | 188 | 21.05 | 1,359.81 | 21.04 | 1,360.89 | 21.06 | +1.08 | +57.45 | 0 | 0 |
| 2025/05/12 | 71.5 | +0.7 | +0.99 | 989 | 7,075.3 | 164 | 16.58 | 1,173.94 | 16.59 | 1,175.13 | 16.61 | +1.19 | +72.56 | 0 | 0 |
| 2025/05/09 | 70.8 | +0.5 | +0.71 | 1,114 | 7,896.94 | 368 | 33.03 | 2,608.89 | 33.04 | 2,609.1 | 33.04 | +0.21 | +5.71 | 0 | 0 |
| 2025/05/08 | 70.3 | +2 | +2.93 | 1,316 | 9,228.33 | 264 | 20.06 | 1,845.66 | 20 | 1,855.03 | 20.1 | +9.37 | +354.92 | 5 | 0.38 |
| 2025/05/07 | 68.3 | +0.5 | +0.74 | 1,033 | 7,102.65 | 314 | 30.4 | 2,156.44 | 30.36 | 2,158.59 | 30.39 | +2.15 | +68.47 | 0 | 0 |
| 2025/05/06 | 67.8 | +1.5 | +2.26 | 964 | 6,512.54 | 271 | 28.11 | 1,822.62 | 27.99 | 1,830.32 | 28.1 | +7.7 | +284.13 | 0 | 0 |
| 2025/05/05 | 66.3 | -3.1 | -4.47 | 1,881 | 12,527.09 | 451 | 23.98 | 3,001.52 | 23.96 | 3,003.09 | 23.97 | +1.57 | +34.81 | 3 | 0.16 |
| 2025/05/02 | 69.4 | +1 | +1.46 | 924 | 6,420.02 | 74 | 8.01 | 513.05 | 7.99 | 514.11 | 8.01 | +1.06 | +143.24 | 0 | 0 |
| 2025/04/30 | 68.4 | -0.9 | -1.3 | 880 | 6,046.51 | 188 | 21.36 | 1,290.12 | 21.34 | 1,295.95 | 21.43 | +5.83 | +310.11 | 0 | 0 |
| 2025/04/29 | 69.3 | +1.3 | +1.91 | 1,413 | 9,701.64 | 290 | 20.52 | 1,981.76 | 20.43 | 1,995.62 | 20.57 | +13.86 | +477.93 | 0 | 0 |
| 2025/04/28 | 68 | +0.5 | +0.74 | 1,556 | 10,566.17 | 515 | 33.1 | 3,495.27 | 33.08 | 3,506.79 | 33.19 | +11.52 | +223.69 | 0 | 0 |
| 2025/04/25 | 67.5 | +2.6 | +4.01 | 1,583 | 10,539.41 | 413 | 26.09 | 2,737.61 | 25.97 | 2,757.84 | 26.17 | +20.23 | +489.83 | 0 | 0 |
| 2025/04/24 | 64.9 | +0.3 | +0.46 | 633 | 4,093.7 | 221 | 34.91 | 1,429.08 | 34.91 | 1,426.73 | 34.85 | -2.35 | -106.33 | 0 | 0 |
| 2025/04/23 | 64.6 | +3 | +4.87 | 1,202 | 7,705.86 | 181 | 15.06 | 1,154.1 | 14.98 | 1,162.89 | 15.09 | +8.79 | +485.64 | 1 | 0.08 |
| 2025/04/22 | 61.6 | -0.9 | -1.44 | 1,118 | 6,960.19 | 249 | 22.27 | 1,551.83 | 22.3 | 1,555.71 | 22.35 | +3.88 | +155.82 | 1 | 0.09 |
| 2025/04/21 | 62.5 | -3.8 | -5.73 | 1,097 | 7,009.76 | 68 | 6.2 | 440.76 | 6.29 | 434.6 | 6.2 | -6.16 | -905.88 | 2 | 0.18 |
| 2025/04/18 | 66.3 | +0.1 | +0.15 | 722 | 4,808.77 | 115 | 15.93 | 769.02 | 15.99 | 766.17 | 15.93 | -2.85 | -247.83 | 0 | 0 |
| 2025/04/17 | 66.2 | -0.3 | -0.45 | 908 | 6,020.38 | 184 | 20.26 | 1,218.06 | 20.23 | 1,225.18 | 20.35 | +7.12 | +386.96 | 0 | 0 |
| 2025/04/16 | 66.5 | -1.2 | -1.77 | 1,039 | 6,960.56 | 185 | 17.81 | 1,246.25 | 17.9 | 1,238.81 | 17.8 | -7.44 | -402.16 | 0 | 0 |
| 2025/04/15 | 67.7 | +2.8 | +4.31 | 2,023 | 13,560.34 | 603 | 29.81 | 4,024.78 | 29.68 | 4,064.55 | 29.97 | +39.77 | +659.54 | 0 | 0 |
| 2025/04/14 | 64.9 | +1 | +1.56 | 2,325 | 15,218.91 | 884 | 38.02 | 5,777.78 | 37.96 | 5,798.37 | 38.1 | +20.59 | +232.92 | 0 | 0 |
| 2025/04/11 | 63.9 | +0.7 | +1.11 | 2,275 | 14,169.33 | 1,020 | 44.84 | 6,293.27 | 44.41 | 6,372.34 | 44.97 | +79.07 | +775.2 | 0 | 0 |
| 2025/04/10 | 63.2 | +5.7 | +9.91 | 1,774 | 11,188.02 | 128 | 7.22 | 805.59 | 7.2 | 807.62 | 7.22 | +2.03 | +158.59 | 0 | 0 |
| 2025/04/09 | 57.5 | -6.3 | -9.87 | 2,001 | 11,613.74 | 290 | 14.49 | 1,693.26 | 14.58 | 1,701.71 | 14.65 | +8.45 | +291.38 | 0 | 0 |
| 2025/04/08 | 63.8 | -7 | -9.89 | 1,690 | 10,792.4 | 72 | 4.26 | 459.9 | 4.26 | 463.05 | 4.29 | +3.15 | +437.5 | 0 | 0 |
| 2025/04/07 | 70.8 | -7.8 | -9.92 | 100 | 708.34 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 78.6 | +1.6 | +2.08 | 655 | 5,111.01 | 199 | 30.36 | 1,546.15 | 30.25 | 1,553.19 | 30.39 | +7.04 | +353.77 | 0 | 0 |
| 2025/04/01 | 77 | +1.5 | +1.99 | 756 | 5,827.69 | 278 | 36.76 | 2,142.45 | 36.76 | 2,143.65 | 36.78 | +1.2 | +43.17 | 0 | 0 |
| 2025/03/31 | 75.5 | -6 | -7.36 | 1,757 | 13,554.98 | 429 | 24.41 | 3,322.68 | 24.51 | 3,323.06 | 24.52 | +0.38 | +8.86 | 0 | 0 |
| 2025/03/28 | 81.5 | -1 | -1.21 | 1,541 | 12,542.34 | 367 | 23.81 | 2,989.61 | 23.84 | 2,991.47 | 23.85 | +1.86 | +50.68 | 0 | 0 |
| 2025/03/27 | 82.5 | -0.4 | -0.48 | 483 | 3,977.38 | 90 | 18.63 | 740.52 | 18.62 | 741.59 | 18.65 | +1.07 | +118.89 | 0 | 0 |
| 2025/03/26 | 82.9 | +0 | +0 | 897 | 7,458.03 | 104 | 11.59 | 864.78 | 11.6 | 863.57 | 11.58 | -1.21 | -116.35 | 0 | 0 |
| 2025/03/25 | 82.9 | +0.4 | +0.48 | 2,254 | 18,807.52 | 641 | 28.44 | 5,351.75 | 28.46 | 5,338.23 | 28.38 | -13.52 | -210.92 | 0 | 0 |
| 2025/03/24 | 82.5 | +1.1 | +1.35 | 688 | 5,636.42 | 111 | 16.14 | 907.22 | 16.1 | 911.2 | 16.17 | +3.98 | +358.56 | 0 | 0 |
| 2025/03/21 | 81.4 | +0.4 | +0.49 | 407 | 3,311.22 | 36 | 8.85 | 292.73 | 8.84 | 293.34 | 8.86 | +0.61 | +169.44 | 0 | 0 |
| 2025/03/20 | 81 | +1.1 | +1.38 | 442 | 3,568.1 | 31 | 7.02 | 250.47 | 7.02 | 250.73 | 7.03 | +0.26 | +83.87 | 1 | 0.23 |
| 2025/03/19 | 79.9 | +0 | +0 | 282 | 2,256.78 | 66 | 23.41 | 528.67 | 23.43 | 528.41 | 23.41 | -0.26 | -39.39 | 0 | 0 |
| 2025/03/18 | 79.9 | +0.8 | +1.01 | 505 | 4,041.18 | 64 | 12.68 | 511.81 | 12.66 | 512.44 | 12.68 | +0.63 | +98.44 | 0 | 0 |
| 2025/03/17 | 79.1 | +0.4 | +0.51 | 222 | 1,754.36 | 39 | 17.61 | 308.69 | 17.6 | 309.31 | 17.63 | +0.62 | +158.97 | 0 | 0 |
| 2025/03/14 | 78.7 | +0.7 | +0.9 | 326 | 2,567.44 | 79 | 24.22 | 621.6 | 24.21 | 623.41 | 24.28 | +1.81 | +229.11 | 0 | 0 |
| 2025/03/13 | 78 | -0.8 | -1.02 | 408 | 3,222.68 | 88 | 21.55 | 697.42 | 21.64 | 696.55 | 21.61 | -0.87 | -98.86 | 0 | 0 |
| 2025/03/12 | 78.8 | +0.6 | +0.77 | 275 | 2,171.95 | 55 | 20 | 434.73 | 20.02 | 435.03 | 20.03 | +0.3 | +54.55 | 0 | 0 |
| 2025/03/11 | 78.2 | -0.6 | -0.76 | 690 | 5,359.04 | 168 | 24.34 | 1,302.46 | 24.3 | 1,303.92 | 24.33 | +1.46 | +86.9 | 0 | 0 |
| 2025/03/10 | 78.8 | -1 | -1.25 | 925 | 7,304.13 | 160 | 17.3 | 1,264.57 | 17.31 | 1,265.5 | 17.33 | +0.93 | +58.12 | 0 | 0 |
| 2025/03/07 | 79.8 | -1.5 | -1.85 | 883 | 7,089.95 | 81 | 9.18 | 651.69 | 9.19 | 651.85 | 9.19 | +0.16 | +19.75 | 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。
