6284
73.1
TWD+0.90 (1.25%)
2025.05.22收盤
佳邦－現股當沖
佳邦最新現股當沖狀況
整理佳邦最新(2025/05/22) 當沖狀況。整體成交張數為167張，佔整體市場成交張數的18.45%。當日現股當沖之總損益為+4.79萬元、每張平均損益則為+287元。
開盤價
72.2
收盤價
73.1
當日範圍
71.8 - 73.1
成交張數
905
開盤價(昨)
72.2
收盤價(昨)
72.2
昨日範圍
72.1 - 72.9
成交張數(昨)
1,585
成交金額
6558.57萬
成交金額(昨)
1.15億
52週範圍
57.5 - 102
發行股數
1億
市值
109億
現股當沖－歷史逐日資訊
開盤價
72.2
收盤價
73.1
成交張數
905
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(%) | ||||||
| 2025/05/22 | 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 |
| 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 |
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。
