6284
78.6
TWD+1.60 (2.08%)
2025.04.02收盤
佳邦－現股當沖
佳邦最新現股當沖狀況
整理佳邦最新(2025/04/02) 當沖狀況。整體成交張數為199張，佔整體市場成交張數的30.36%。當日現股當沖之總損益為+7.04萬元、每張平均損益則為+354元。
開盤價
77.8
收盤價
78.6
當日範圍
76.8 - 78.7
成交張數
655
開盤價(昨)
76.5
收盤價(昨)
77
昨日範圍
76 - 77.7
成交張數(昨)
756
成交金額
5107.12萬
成交金額(昨)
5825.33萬
52週範圍
73.6 - 102
發行股數
1億
市值
117億
現股當沖－歷史逐日資訊
開盤價
77.8
收盤價
78.6
成交張數
655
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(%) | ||||||
| 2025/04/02 | 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 |
| 2025/03/06 | 81.3 | -0.7 | -0.85 | 410 | 3,343.11 | 41 | 10 | 334.53 | 10.01 | 333.99 | 9.99 | -0.54 | -131.71 | 0 | 0 |
| 2025/03/05 | 82 | -0.1 | -0.12 | 431 | 3,531.31 | 66 | 15.32 | 541.05 | 15.32 | 541.59 | 15.34 | +0.54 | +81.82 | 0 | 0 |
| 2025/03/04 | 82.1 | +0.2 | +0.24 | 576 | 4,694.94 | 150 | 26.04 | 1,216.3 | 25.91 | 1,222.39 | 26.04 | +6.09 | +406 | 0 | 0 |
| 2025/03/03 | 81.9 | -0.7 | -0.85 | 529 | 4,312.26 | 77 | 14.57 | 627.85 | 14.56 | 628.4 | 14.57 | +0.55 | +71.43 | 0 | 0 |
| 2025/02/27 | 82.6 | -0.9 | -1.08 | 691 | 5,735.48 | 65 | 9.41 | 540.36 | 9.42 | 540.94 | 9.43 | +0.58 | +89.23 | 0 | 0 |
| 2025/02/26 | 83.5 | -0.2 | -0.24 | 543 | 4,539.48 | 76 | 14.01 | 635.58 | 14 | 635.11 | 13.99 | -0.47 | -61.84 | 0 | 0 |
| 2025/02/25 | 83.7 | -1.2 | -1.41 | 809 | 6,795.56 | 101 | 12.49 | 849.53 | 12.5 | 849.38 | 12.5 | -0.15 | -14.85 | 0 | 0 |
| 2025/02/24 | 84.9 | +1.1 | +1.31 | 1,268 | 10,762.59 | 179 | 14.11 | 1,513.81 | 14.07 | 1,517.23 | 14.1 | +3.42 | +191.06 | 0 | 0 |
| 2025/02/21 | 83.8 | -0.7 | -0.83 | 2,314 | 19,649.79 | 670 | 28.95 | 5,708.56 | 29.05 | 5,681.68 | 28.91 | -26.88 | -401.19 | 1 | 0.04 |
| 2025/02/20 | 84.5 | +0.7 | +0.84 | 766 | 6,442.49 | 157 | 20.51 | 1,322.32 | 20.52 | 1,321.36 | 20.51 | -0.96 | -61.15 | 0 | 0 |
| 2025/02/19 | 83.8 | -0.2 | -0.24 | 943 | 7,949.34 | 256 | 27.14 | 2,158.45 | 27.15 | 2,153.61 | 27.09 | -4.84 | -189.06 | 0 | 0 |
| 2025/02/18 | 84 | +0.5 | +0.6 | 917 | 7,707.03 | 96 | 10.47 | 805.39 | 10.45 | 807.06 | 10.47 | +1.67 | +173.96 | 0 | 0 |
| 2025/02/17 | 83.5 | +0.7 | +0.85 | 917 | 7,611.84 | 219 | 23.88 | 1,817.45 | 23.88 | 1,819.53 | 23.9 | +2.08 | +94.98 | 0 | 0 |
| 2025/02/14 | 82.8 | -0.8 | -0.96 | 701 | 5,819.12 | 149 | 21.26 | 1,236.46 | 21.25 | 1,239.56 | 21.3 | +3.1 | +208.05 | 1 | 0.14 |
| 2025/02/13 | 83.6 | +1.4 | +1.7 | 1,389 | 11,602.47 | 274 | 19.72 | 2,284.99 | 19.69 | 2,289.35 | 19.73 | +4.36 | +159.12 | 0 | 0 |
| 2025/02/12 | 82.2 | -0.2 | -0.24 | 1,990 | 16,605.82 | 760 | 38.18 | 6,338.72 | 38.17 | 6,348.47 | 38.23 | +9.75 | +128.29 | 0 | 0 |
| 2025/02/11 | 82.4 | +0.4 | +0.49 | 630 | 5,198.78 | 78 | 12.38 | 643.67 | 12.38 | 643.42 | 12.38 | -0.25 | -32.05 | 0 | 0 |
| 2025/02/10 | 82 | +0 | +0 | 798 | 6,546.62 | 123 | 15.41 | 1,008.52 | 15.41 | 1,011.65 | 15.45 | +3.13 | +254.47 | 1 | 0.13 |
| 2025/02/07 | 82 | +0.3 | +0.37 | 565 | 4,638.65 | 58 | 10.27 | 476.24 | 10.27 | 477.18 | 10.29 | +0.94 | +162.07 | 0 | 0 |
| 2025/02/06 | 81.7 | -0.3 | -0.37 | 652 | 5,351.97 | 117 | 17.94 | 959.17 | 17.92 | 960.28 | 17.94 | +1.11 | +94.87 | 0 | 0 |
| 2025/02/05 | 82 | +3 | +3.8 | 1,533 | 12,534.58 | 264 | 17.22 | 2,143.58 | 17.1 | 2,156.43 | 17.2 | +12.85 | +486.74 | 0 | 0 |
| 2025/02/04 | 79 | -0.3 | -0.38 | 657 | 5,213.68 | 147 | 22.36 | 1,166.59 | 22.38 | 1,167.76 | 22.4 | +1.17 | +79.59 | 0 | 0 |
| 2025/02/03 | 79.3 | -0.9 | -1.12 | 644 | 5,066.02 | 154 | 23.93 | 1,212.89 | 23.94 | 1,213.22 | 23.95 | +0.33 | +21.43 | 0 | 0 |
| 2025/01/22 | 80.2 | +0.2 | +0.25 | 691 | 5,536.95 | 166 | 24.02 | 1,330.46 | 24.03 | 1,331.84 | 24.05 | +1.38 | +83.13 | 1 | 0.14 |
| 2025/01/21 | 80 | +0 | +0 | 794 | 6,388.08 | 272 | 34.27 | 2,190.75 | 34.29 | 2,188.05 | 34.25 | -2.7 | -99.26 | 0 | 0 |
| 2025/01/20 | 80 | +1.8 | +2.3 | 1,192 | 9,491.38 | 245 | 20.56 | 1,948.52 | 20.53 | 1,952.62 | 20.57 | +4.1 | +167.35 | 1 | 0.08 |
| 2025/01/17 | 78.2 | +1.8 | +2.36 | 1,093 | 8,471.09 | 248 | 22.69 | 1,915.33 | 22.61 | 1,923.21 | 22.7 | +7.88 | +317.74 | 0 | 0 |
| 2025/01/16 | 76.4 | +0.5 | +0.66 | 881 | 6,764.75 | 202 | 22.92 | 1,550.54 | 22.92 | 1,550.05 | 22.91 | -0.49 | -24.26 | 0 | 0 |
| 2025/01/15 | 75.9 | -1.5 | -1.94 | 1,240 | 9,512.59 | 204 | 16.46 | 1,567.77 | 16.48 | 1,568.42 | 16.49 | +0.65 | +31.86 | 1 | 0.08 |
| 2025/01/14 | 77.4 | +0.7 | +0.91 | 812 | 6,265.89 | 175 | 21.56 | 1,348.47 | 21.52 | 1,351.73 | 21.57 | +3.26 | +186.29 | 0 | 0 |
| 2025/01/13 | 76.7 | -2.6 | -3.28 | 1,607 | 12,376.07 | 344 | 21.4 | 2,647.47 | 21.39 | 2,654.44 | 21.45 | +6.97 | +202.62 | 1 | 0.06 |
| 2025/01/10 | 79.3 | -0.9 | -1.12 | 1,057 | 8,443.43 | 241 | 22.81 | 1,926.61 | 22.82 | 1,928.87 | 22.84 | +2.26 | +93.78 | 1 | 0.09 |
| 2025/01/09 | 80.2 | -6.6 | -7.6 | 5,324 | 43,555.93 | 1,682 | 31.59 | 13,749.82 | 31.57 | 13,759.37 | 31.59 | +9.55 | +56.78 | 3 | 0.06 |
| 2025/01/08 | 86.8 | -1.4 | -1.59 | 1,477 | 12,903.97 | 377 | 25.52 | 3,292.03 | 25.51 | 3,292.4 | 25.51 | +0.37 | +9.81 | 0 | 0 |
| 2025/01/07 | 88.2 | +0.6 | +0.68 | 3,274 | 28,778.89 | 1,298 | 39.64 | 11,416.32 | 39.67 | 11,435.3 | 39.74 | +18.98 | +146.22 | 0 | 0 |
| 2025/01/06 | 87.6 | +1.8 | +2.1 | 9,701 | 86,130.78 | 5,112 | 52.7 | 45,431.36 | 52.75 | 45,497.61 | 52.82 | +66.25 | +129.6 | 20 | 0.21 |
| 2025/01/03 | 85.8 | +2.2 | +2.63 | 4,911 | 41,739.84 | 2,203 | 44.86 | 18,683.67 | 44.76 | 18,695.28 | 44.79 | +11.61 | +52.7 | 9 | 0.18 |
| 2025/01/02 | 83.6 | +1.8 | +2.2 | 6,385 | 54,032.73 | 2,817 | 44.12 | 23,821.06 | 44.09 | 23,835.76 | 44.11 | +14.7 | +52.18 | 10 | 0.16 |
| 2024/12/31 | 81.8 | +0.3 | +0.37 | 3,001 | 24,719.79 | 1,271 | 42.35 | 10,484.02 | 42.41 | 10,468 | 42.35 | -16.02 | -126.04 | 5 | 0.17 |
| 2024/12/30 | 81.5 | +0.7 | +0.87 | 624 | 5,064.98 | 117 | 18.75 | 949.66 | 18.75 | 948.99 | 18.74 | -0.67 | -57.26 | 0 | 0 |
| 2024/12/27 | 80.8 | +0.4 | +0.5 | 451 | 3,640.77 | 123 | 27.26 | 991.64 | 27.24 | 992.05 | 27.25 | +0.41 | +33.33 | 0 | 0 |
| 2024/12/26 | 80.4 | +0.1 | +0.12 | 479 | 3,867.89 | 114 | 23.82 | 921.02 | 23.81 | 920.83 | 23.81 | -0.19 | -16.67 | 7 | 1.46 |
| 2024/12/25 | 80.3 | +0.2 | +0.25 | 366 | 2,945.01 | 93 | 25.43 | 749.36 | 25.45 | 749.16 | 25.44 | -0.2 | -21.51 | 0 | 0 |
| 2024/12/24 | 80.1 | -1.4 | -1.72 | 691 | 5,565.44 | 197 | 28.5 | 1,581.99 | 28.43 | 1,589.28 | 28.56 | +7.29 | +370.05 | 0 | 0 |
| 2024/12/23 | 81.5 | +1.7 | +2.13 | 698 | 5,661.55 | 124 | 17.76 | 1,005.1 | 17.75 | 1,005.94 | 17.77 | +0.84 | +67.74 | 0 | 0 |
| 2024/12/20 | 79.8 | +0.1 | +0.13 | 546 | 4,381.84 | 117 | 21.43 | 938.58 | 21.42 | 939.25 | 21.44 | +0.67 | +57.26 | 0 | 0 |
| 2024/12/19 | 79.7 | -0.6 | -0.75 | 398 | 3,167.93 | 66 | 16.59 | 525.86 | 16.6 | 526.77 | 16.63 | +0.91 | +137.88 | 0 | 0 |
| 2024/12/18 | 80.3 | +2.5 | +3.21 | 807 | 6,473.96 | 231 | 28.63 | 1,841.33 | 28.44 | 1,855.18 | 28.66 | +13.85 | +599.57 | 1 | 0.12 |
| 2024/12/17 | 77.8 | +0.5 | +0.65 | 382 | 2,981.03 | 50 | 13.1 | 389.98 | 13.08 | 390.66 | 13.1 | +0.68 | +136 | 1 | 0.26 |
| 2024/12/16 | 77.3 | -1.2 | -1.53 | 804 | 6,257.01 | 97 | 12.06 | 755.15 | 12.07 | 756.25 | 12.09 | +1.1 | +113.4 | 1 | 0.12 |
| 2024/12/13 | 78.5 | -0.6 | -0.76 | 547 | 4,302.07 | 99 | 18.11 | 779.52 | 18.12 | 781.2 | 18.16 | +1.68 | +169.7 | 0 | 0 |
| 2024/12/12 | 79.1 | -0.9 | -1.13 | 571 | 4,580.86 | 116 | 20.3 | 933.25 | 20.37 | 930.95 | 20.32 | -2.3 | -198.28 | 0 | 0 |
| 2024/12/11 | 80 | -0.4 | -0.5 | 443 | 3,558.16 | 69 | 15.58 | 555.12 | 15.6 | 554.13 | 15.57 | -0.99 | -143.48 | 0 | 0 |
| 2024/12/10 | 80.4 | -1.1 | -1.35 | 684 | 5,533.39 | 133 | 19.46 | 1,075.72 | 19.44 | 1,079.99 | 19.52 | +4.27 | +321.05 | 0 | 0 |
| 2024/12/09 | 81.5 | -1.5 | -1.81 | 624 | 5,117.28 | 107 | 17.15 | 877.07 | 17.14 | 878.85 | 17.17 | +1.78 | +166.36 | 0 | 0 |
| 2024/12/06 | 83 | -0.1 | -0.12 | 1,134 | 9,494.5 | 447 | 39.42 | 3,741.72 | 39.41 | 3,743.65 | 39.43 | +1.93 | +43.18 | 0 | 0 |
| 2024/12/05 | 83.1 | -0.6 | -0.72 | 2,205 | 18,603.72 | 808 | 36.64 | 6,829.95 | 36.71 | 6,822.25 | 36.67 | -7.7 | -95.3 | 24 | 1.09 |
| 2024/12/04 | 83.7 | +4 | +5.02 | 2,750 | 22,806.74 | 696 | 25.31 | 5,715.6 | 25.06 | 5,786.33 | 25.37 | +70.73 | +1,016.24 | 1 | 0.04 |
| 2024/12/03 | 79.7 | +0.7 | +0.89 | 589 | 4,727.73 | 144 | 24.44 | 1,155.6 | 24.44 | 1,154.4 | 24.42 | -1.2 | -83.33 | 0 | 0 |
| 2024/12/02 | 79 | +0.2 | +0.25 | 655 | 5,239.17 | 183 | 27.92 | 1,460.93 | 27.88 | 1,463.33 | 27.93 | +2.4 | +131.15 | 1 | 0.15 |
| 2024/11/29 | 78.8 | +2.2 | +2.87 | 329 | 2,557.54 | 60 | 18.26 | 466.64 | 18.25 | 466.76 | 18.25 | +0.12 | +20 | 0 | 0 |
| 2024/11/28 | 76.6 | -1.5 | -1.92 | 651 | 5,007.78 | 152 | 23.36 | 1,169.86 | 23.36 | 1,175.13 | 23.47 | +5.27 | +346.71 | 0 | 0 |
| 2024/11/27 | 78.1 | -1.7 | -2.13 | 504 | 3,978.08 | 50 | 9.92 | 396.2 | 9.96 | 393.67 | 9.9 | -2.53 | -506 | 1 | 0.2 |
| 2024/11/26 | 79.8 | -0.5 | -0.62 | 395 | 3,164.48 | 55 | 13.92 | 440.12 | 13.91 | 441.04 | 13.94 | +0.92 | +167.27 | 0 | 0 |
| 2024/11/25 | 80.3 | +0.3 | +0.37 | 793 | 6,378.85 | 160 | 20.18 | 1,284.87 | 20.14 | 1,288.46 | 20.2 | +3.59 | +224.38 | 0 | 0 |
| 2024/11/22 | 80 | +2 | +2.56 | 1,399 | 11,194.2 | 212 | 15.15 | 1,694.21 | 15.13 | 1,699.67 | 15.18 | +5.46 | +257.55 | 2 | 0.14 |
| 2024/11/21 | 78 | +1.1 | +1.43 | 594 | 4,602.14 | 127 | 21.38 | 977.91 | 21.25 | 984.72 | 21.4 | +6.81 | +536.22 | 0 | 0 |
| 2024/11/20 | 76.9 | -0.6 | -0.77 | 551 | 4,248.65 | 112 | 20.33 | 865.26 | 20.37 | 864.94 | 20.36 | -0.32 | -28.57 | 0 | 0 |
| 2024/11/19 | 77.5 | +2.1 | +2.79 | 557 | 4,286.23 | 91 | 16.34 | 699.82 | 16.33 | 702.15 | 16.38 | +2.33 | +256.04 | 0 | 0 |
| 2024/11/18 | 75.4 | -2.8 | -3.58 | 1,363 | 10,420.78 | 147 | 10.79 | 1,125.75 | 10.8 | 1,123.42 | 10.78 | -2.33 | -158.5 | 0 | 0 |
| 2024/11/15 | 78.2 | -1.3 | -1.64 | 1,280 | 10,106.68 | 307 | 23.98 | 2,432.25 | 24.07 | 2,421.24 | 23.96 | -11.01 | -358.63 | 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。
