9955
28.6
TWD+0.15 (0.53%)
2025.07.14收盤
佳龍－現股當沖
佳龍最新現股當沖狀況
整理佳龍最新(2025/07/14) 當沖狀況。整體成交張數為78張，佔整體市場成交張數的21.13%。當日現股當沖之總損益為+1,100元、每張平均損益則為+14元。
開盤價
28.95
收盤價
28.6
當日範圍
28.5 - 29.1
成交張數
369
開盤價(昨)
28.1
收盤價(昨)
28.45
昨日範圍
28 - 28.6
成交張數(昨)
382
成交金額
1060.52萬
成交金額(昨)
1084.28萬
52週範圍
21.5 - 38.75
發行股數
1億
市值
30億
現股當沖－歷史逐日資訊
開盤價
28.95
收盤價
28.6
成交張數
369
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(%) | ||||||
| 2025/07/14 | 28.6 | +0.15 | +0.53 | 369 | 1,060.83 | 78 | 21.13 | 224.41 | 21.15 | 224.53 | 21.16 | +0.11 | +14.1 | 3 | 0.81 |
| 2025/07/11 | 28.45 | +0.55 | +1.97 | 382 | 1,084.24 | 70 | 18.33 | 197.71 | 18.23 | 198.6 | 18.32 | +0.9 | +127.86 | 0 | 0 |
| 2025/07/10 | 27.9 | +0.1 | +0.36 | 257 | 722.48 | 81 | 31.54 | 227.99 | 31.56 | 228.13 | 31.58 | +0.14 | +17.9 | 0 | 0 |
| 2025/07/09 | 27.8 | +0.05 | +0.18 | 223 | 620.93 | 66 | 29.65 | 184.22 | 29.67 | 184.16 | 29.66 | -0.06 | -9.09 | 0 | 0 |
| 2025/07/08 | 27.75 | +0.05 | +0.18 | 154 | 426.2 | 33 | 21.46 | 91.47 | 21.46 | 91.46 | 21.46 | -0.01 | -3.03 | 0 | 0 |
| 2025/07/07 | 27.7 | -0.2 | -0.72 | 352 | 971.92 | 67 | 19.03 | 184.47 | 18.98 | 185.62 | 19.1 | +1.14 | +170.15 | 0 | 0 |
| 2025/07/04 | 27.9 | -0.75 | -2.62 | 407 | 1,144.24 | 45 | 11.05 | 126.84 | 11.09 | 126.78 | 11.08 | -0.07 | -14.44 | 0 | 0 |
| 2025/07/03 | 28.65 | +0.2 | +0.7 | 290 | 827.42 | 40 | 13.81 | 114.17 | 13.8 | 114.17 | 13.8 | -0.01 | -1.25 | 0 | 0 |
| 2025/07/02 | 28.45 | +0.1 | +0.35 | 350 | 1,001.66 | 119 | 33.95 | 340.17 | 33.96 | 340.19 | 33.96 | +0.03 | +2.52 | 1 | 0.29 |
| 2025/07/01 | 28.35 | +0.05 | +0.18 | 317 | 900.17 | 60 | 18.94 | 170.75 | 18.97 | 170.72 | 18.96 | -0.03 | -5 | 1 | 0.32 |
| 2025/06/30 | 28.3 | -0.4 | -1.39 | 454 | 1,286.74 | 130 | 28.63 | 368.27 | 28.62 | 368.74 | 28.66 | +0.47 | +35.77 | 0 | 0 |
| 2025/06/27 | 28.7 | -0.2 | -0.69 | 361 | 1,037.68 | 51 | 14.15 | 146.88 | 14.15 | 146.81 | 14.15 | -0.07 | -14.71 | 0 | 0 |
| 2025/06/26 | 28.9 | +0 | +0 | 619 | 1,788.77 | 140 | 22.62 | 405.17 | 22.65 | 405.71 | 22.68 | +0.54 | +38.57 | 2 | 0.32 |
| 2025/06/25 | 28.9 | -0.4 | -1.37 | 696 | 2,014.3 | 5 | 0.72 | 6.81 | 0.34 | 6.82 | 0.34 | +0.01 | +20 | 1 | 0.14 |
| 2025/06/24 | 29.3 | -0.65 | -2.17 | 1,535 | 4,469.82 | 699 | 45.53 | 2,033.56 | 45.5 | 2,037.88 | 45.59 | +4.32 | +61.73 | 2 | 0.13 |
| 2025/06/23 | 29.95 | +0.15 | +0.5 | 6,935 | 21,566.71 | 5,158 | 74.38 | 16,038.41 | 74.37 | 15,994.82 | 74.16 | -43.59 | -84.51 | 7 | 0.1 |
| 2025/06/20 | 29.8 | -0.7 | -2.3 | 1,197 | 3,574.78 | 526 | 43.95 | 1,570.9 | 43.94 | 1,574.28 | 44.04 | +3.37 | +64.07 | 0 | 0 |
| 2025/06/19 | 30.5 | +0.2 | +0.66 | 1,755 | 5,346.64 | 1,009 | 57.49 | 3,072.4 | 57.46 | 3,074.99 | 57.51 | +2.59 | +25.67 | 4 | 0.23 |
| 2025/06/18 | 30.3 | -0.35 | -1.14 | 1,233 | 3,730.03 | 580 | 47.04 | 1,755.6 | 47.07 | 1,756.03 | 47.08 | +0.42 | +7.33 | 0 | 0 |
| 2025/06/17 | 30.65 | -0.75 | -2.39 | 2,617 | 7,910.76 | 1,194 | 45.62 | 3,610.45 | 45.64 | 3,616.46 | 45.72 | +6.01 | +50.38 | 6 | 0.23 |
| 2025/06/16 | 31.4 | +0.55 | +1.78 | 12,971 | 41,938.94 | 9,750 | 75.17 | 31,571.12 | 75.28 | 31,517.47 | 75.15 | -53.65 | -55.03 | 19 | 0.15 |
| 2025/06/13 | 30.85 | +1.5 | +5.11 | 7,732 | 24,242.06 | 4,841 | 62.61 | 15,175.01 | 62.6 | 15,167.33 | 62.57 | -7.68 | -15.87 | 36 | 0.47 |
| 2025/06/12 | 29.35 | +1.1 | +3.89 | 1,126 | 3,276.64 | 431 | 38.27 | 1,248.41 | 38.1 | 1,255.54 | 38.32 | +7.12 | +165.31 | 1 | 0.09 |
| 2025/06/11 | 28.25 | +0.65 | +2.36 | 560 | 1,569.76 | 101 | 18.02 | 281.69 | 17.94 | 283.56 | 18.06 | +1.87 | +185.15 | 0 | 0 |
| 2025/06/10 | 27.6 | -0.1 | -0.36 | 304 | 844.25 | 85 | 27.97 | 236.34 | 27.99 | 236.08 | 27.96 | -0.27 | -31.18 | 0 | 0 |
| 2025/06/09 | 27.7 | -1 | -3.48 | 615 | 1,710.71 | 140 | 22.76 | 389.42 | 22.76 | 389.7 | 22.78 | +0.29 | +20.71 | 0 | 0 |
| 2025/06/06 | 28.7 | -0.2 | -0.69 | 224 | 644.42 | 44 | 19.6 | 126.36 | 19.61 | 126.52 | 19.63 | +0.15 | +35.23 | 0 | 0 |
| 2025/06/05 | 28.9 | +0.35 | +1.23 | 428 | 1,233.59 | 155 | 36.24 | 447.48 | 36.27 | 446.76 | 36.22 | -0.71 | -45.81 | 0 | 0 |
| 2025/06/04 | 28.55 | -0.15 | -0.52 | 351 | 1,011.71 | 81 | 23.05 | 232.72 | 23 | 233.22 | 23.05 | +0.5 | +61.73 | 0 | 0 |
| 2025/06/03 | 28.7 | +0.25 | +0.88 | 621 | 1,796.3 | 296 | 47.67 | 855.92 | 47.65 | 857.38 | 47.73 | +1.46 | +49.32 | 0 | 0 |
| 2025/06/02 | 28.45 | +0 | +0 | 269 | 766.57 | 57 | 21.21 | 162.38 | 21.18 | 162.63 | 21.22 | +0.25 | +43.86 | 0 | 0 |
| 2025/05/29 | 28.45 | -0.4 | -1.39 | 339 | 969.06 | 60 | 17.68 | 171.37 | 17.68 | 171.46 | 17.69 | +0.09 | +14.17 | 0 | 0 |
| 2025/05/28 | 28.85 | -0.15 | -0.52 | 262 | 756.86 | 56 | 21.39 | 162.05 | 21.41 | 162.06 | 21.41 | +0.01 | +2.68 | 0 | 0 |
| 2025/05/27 | 29 | -0.3 | -1.02 | 446 | 1,298.01 | 106 | 23.77 | 310.32 | 23.91 | 309 | 23.81 | -1.32 | -124.53 | 0 | 0 |
| 2025/05/26 | 29.3 | -0.1 | -0.34 | 524 | 1,548.51 | 164 | 31.3 | 484.8 | 31.31 | 484.62 | 31.3 | -0.18 | -10.98 | 0 | 0 |
| 2025/05/23 | 29.4 | -0.6 | -2 | 803 | 2,368.49 | 203 | 25.29 | 599.89 | 25.33 | 598.65 | 25.28 | -1.25 | -61.33 | 0 | 0 |
| 2025/05/22 | 30 | +0.5 | +1.69 | 3,300 | 10,070.76 | 1,972 | 59.75 | 6,018.11 | 59.76 | 6,014.21 | 59.72 | -3.9 | -19.8 | 7 | 0.21 |
| 2025/05/21 | 29.5 | +0.45 | +1.55 | 1,060 | 3,131.43 | 561 | 52.92 | 1,660.59 | 53.03 | 1,656.7 | 52.91 | -3.88 | -69.16 | 1 | 0.09 |
| 2025/05/20 | 29.05 | -0.05 | -0.17 | 384 | 1,114.42 | 95 | 24.72 | 275.72 | 24.74 | 275.63 | 24.73 | -0.09 | -8.95 | 0 | 0 |
| 2025/05/19 | 29.1 | +0.25 | +0.87 | 821 | 2,400.38 | 347 | 42.27 | 1,016.49 | 42.35 | 1,016.54 | 42.35 | +0.06 | +1.59 | 10 | 1.22 |
| 2025/05/16 | 28.85 | +0.05 | +0.17 | 1,098 | 3,206.21 | 488 | 44.43 | 1,427.38 | 44.52 | 1,425.21 | 44.45 | -2.17 | -44.36 | 1 | 0.09 |
| 2025/05/15 | 28.8 | -0.55 | -1.87 | 788 | 2,289.38 | 200 | 25.38 | 582.14 | 25.43 | 581 | 25.38 | -1.14 | -57 | 0 | 0 |
| 2025/05/14 | 29.35 | +0 | +0 | 646 | 1,891.23 | 234 | 36.21 | 684.64 | 36.2 | 686 | 36.27 | +1.36 | +58.12 | 0 | 0 |
| 2025/05/13 | 29.35 | -0.45 | -1.51 | 1,356 | 3,963.89 | 584 | 43.06 | 1,707.83 | 43.08 | 1,708.45 | 43.1 | +0.62 | +10.7 | 0 | 0 |
| 2025/05/12 | 29.8 | -0.5 | -1.65 | 1,269 | 3,764.09 | 354 | 27.89 | 1,048.39 | 27.85 | 1,051.16 | 27.93 | +2.77 | +78.39 | 0 | 0 |
| 2025/05/09 | 30.3 | -0.6 | -1.94 | 1,253 | 3,804.22 | 425 | 33.92 | 1,291.22 | 33.94 | 1,291.66 | 33.95 | +0.44 | +10.35 | 1 | 0.08 |
| 2025/05/08 | 30.9 | -0.1 | -0.32 | 1,269 | 3,946.76 | 552 | 43.51 | 1,717.77 | 43.52 | 1,717.85 | 43.53 | +0.09 | +1.54 | 0 | 0 |
| 2025/05/07 | 31 | -1.25 | -3.88 | 3,033 | 9,648.8 | 1,395 | 46 | 4,454.32 | 46.16 | 4,446.7 | 46.09 | -7.62 | -54.62 | 0 | 0 |
| 2025/05/06 | 32.25 | +0.8 | +2.54 | 10,004 | 32,709.81 | 6,640 | 66.37 | 21,713.41 | 66.38 | 21,669.24 | 66.25 | -44.17 | -66.52 | 52 | 0.52 |
| 2025/05/05 | 31.45 | -0.05 | -0.16 | 2,825 | 8,831.89 | 1,522 | 53.88 | 4,748.43 | 53.76 | 4,773.78 | 54.05 | +25.36 | +166.59 | 11 | 0.39 |
| 2025/05/02 | 31.5 | +0 | +0 | 3,470 | 10,714.44 | 1,831 | 52.77 | 5,636.27 | 52.6 | 5,675.85 | 52.97 | +39.58 | +216.14 | 2 | 0.06 |
| 2025/04/30 | 31.5 | -0.9 | -2.78 | 3,129 | 9,995.73 | 1,897 | 60.63 | 6,062.23 | 60.65 | 6,072.73 | 60.75 | +10.49 | +55.3 | 22 | 0.7 |
| 2025/04/29 | 32.4 | +0.25 | +0.78 | 3,258 | 10,454.64 | 1,961 | 60.2 | 6,292.84 | 60.19 | 6,296.99 | 60.23 | +4.16 | +21.19 | 17 | 0.52 |
| 2025/04/28 | 32.15 | -1.5 | -4.46 | 4,853 | 15,611.67 | 2,666 | 54.94 | 8,579.02 | 54.95 | 8,583.33 | 54.98 | +4.3 | +16.15 | 11 | 0.23 |
| 2025/04/25 | 33.65 | -0.25 | -0.74 | 13,107 | 44,089.53 | 9,582 | 73.11 | 32,248.25 | 73.14 | 32,255.65 | 73.16 | +7.4 | +7.72 | 31 | 0.24 |
| 2025/04/24 | 33.9 | +0.65 | +1.95 | 32,438 | 111,518.25 | 26,403 | 81.4 | 90,624.18 | 81.26 | 90,855.78 | 81.47 | +231.6 | +87.72 | 66 | 0.2 |
| 2025/04/23 | 33.25 | -1.25 | -3.62 | 36,044 | 119,090.66 | 28,890 | 80.15 | 95,358.16 | 80.07 | 95,316.71 | 80.04 | -41.45 | -14.35 | 32 | 0.09 |
| 2025/04/22 | 34.5 | +3.1 | +9.87 | 11,558 | 39,700.19 | 6,717 | 58.12 | 23,058.1 | 58.08 | 23,101 | 58.19 | +42.9 | +63.87 | 1 | 0.01 |
| 2025/04/21 | 31.4 | +2.85 | +9.98 | 8,812 | 27,136.05 | 4,987 | 56.59 | 15,228.87 | 56.12 | 15,316.51 | 56.44 | +87.64 | +175.75 | 13 | 0.15 |
| 2025/04/18 | 28.55 | -0.6 | -2.06 | 6,049 | 18,245.19 | 3,079 | 50.9 | 9,375.19 | 51.38 | 9,212.15 | 50.49 | -163.04 | -529.54 | 473 | 7.82 |
| 2025/04/17 | 29.15 | +2.65 | +10 | 3,250 | 9,339.47 | 1,604 | 49.35 | 4,580.07 | 49.04 | 4,630.21 | 49.58 | +50.13 | +312.56 | 39 | 1.2 |
| 2025/04/16 | 26.5 | +0.55 | +2.12 | 1,033 | 2,780.59 | 294 | 28.46 | 794.88 | 28.59 | 787.76 | 28.33 | -7.12 | -242.35 | 0 | 0 |
| 2025/04/15 | 25.95 | +1.05 | +4.22 | 519 | 1,328.45 | 64 | 12.33 | 161.54 | 12.16 | 164.37 | 12.37 | +2.83 | +441.41 | 0 | 0 |
| 2025/04/14 | 24.9 | +0 | +0 | 666 | 1,683.14 | 166 | 24.91 | 420.81 | 25 | 418.51 | 24.86 | -2.29 | -138.25 | 0 | 0 |
| 2025/04/11 | 24.9 | +1.25 | +5.29 | 1,497 | 3,650.15 | 941 | 62.86 | 2,291.5 | 62.78 | 2,296.32 | 62.91 | +4.82 | +51.22 | 0 | 0 |
| 2025/04/10 | 23.65 | +2.15 | +10 | 622 | 1,468.33 | 38 | 6.11 | 89.48 | 6.09 | 89.65 | 6.11 | +0.17 | +43.42 | 0 | 0 |
| 2025/04/09 | 21.5 | -2.35 | -9.85 | 758 | 1,643.93 | 103 | 13.59 | 223.81 | 13.61 | 225.74 | 13.73 | +1.93 | +186.89 | 0 | 0 |
| 2025/04/08 | 23.85 | -2.6 | -9.83 | 592 | 1,416.53 | 51 | 8.61 | 122.39 | 8.64 | 122.17 | 8.62 | -0.22 | -43.14 | 0 | 0 |
| 2025/04/07 | 26.45 | -2.9 | -9.88 | 362 | 958.4 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 29.35 | -0.9 | -2.98 | 1,273 | 3,740.48 | 479 | 37.62 | 1,408.69 | 37.66 | 1,407.38 | 37.63 | -1.31 | -27.45 | 18 | 1.41 |
| 2025/04/01 | 30.25 | +1.25 | +4.31 | 1,887 | 5,639.51 | 1,071 | 56.75 | 3,187.64 | 56.52 | 3,192.11 | 56.6 | +4.47 | +41.74 | 9 | 0.48 |
| 2025/03/31 | 29 | -0.9 | -3.01 | 3,922 | 11,829.05 | 2,912 | 74.24 | 8,797.16 | 74.37 | 8,777 | 74.2 | -20.15 | -69.2 | 11 | 0.28 |
| 2025/03/28 | 29.9 | +0.7 | +2.4 | 4,548 | 13,847.58 | 3,245 | 71.34 | 9,884.55 | 71.38 | 9,870.59 | 71.28 | -13.96 | -43.02 | 3 | 0.07 |
| 2025/03/27 | 29.2 | +0.05 | +0.17 | 750 | 2,208.5 | 399 | 53.2 | 1,176.88 | 53.29 | 1,178.01 | 53.34 | +1.12 | +28.2 | 1 | 0.13 |
| 2025/03/26 | 29.15 | -0.05 | -0.17 | 522 | 1,535.6 | 249 | 47.7 | 733.28 | 47.75 | 732.51 | 47.7 | -0.77 | -30.92 | 1 | 0.19 |
| 2025/03/25 | 29.2 | -0.25 | -0.85 | 437 | 1,286.57 | 144 | 32.98 | 424.23 | 32.97 | 425.12 | 33.04 | +0.89 | +61.81 | 0 | 0 |
| 2025/03/24 | 29.45 | -0.55 | -1.83 | 517 | 1,534.54 | 122 | 23.61 | 362.92 | 23.65 | 362.43 | 23.62 | -0.49 | -40.16 | 0 | 0 |
| 2025/03/21 | 30 | -0.8 | -2.6 | 552 | 1,673.73 | 157 | 28.42 | 477.24 | 28.51 | 477.8 | 28.55 | +0.56 | +35.67 | 1 | 0.18 |
| 2025/03/20 | 30.8 | -0.4 | -1.28 | 723 | 2,248.4 | 314 | 43.43 | 977.96 | 43.5 | 975.1 | 43.37 | -2.86 | -91.08 | 0 | 0 |
| 2025/03/19 | 31.2 | -0.1 | -0.32 | 1,424 | 4,499.64 | 757 | 53.15 | 2,392.59 | 53.17 | 2,390.3 | 53.12 | -2.29 | -30.32 | 7 | 0.49 |
| 2025/03/18 | 31.3 | +0.9 | +2.96 | 994 | 3,091.36 | 297 | 29.89 | 920.45 | 29.77 | 922.25 | 29.83 | +1.8 | +60.61 | 4 | 0.4 |
| 2025/03/17 | 30.4 | -0.25 | -0.82 | 492 | 1,507.86 | 216 | 43.87 | 661.41 | 43.86 | 661.22 | 43.85 | -0.19 | -8.8 | 0 | 0 |
| 2025/03/14 | 30.65 | +1 | +3.37 | 1,475 | 4,525.46 | 808 | 54.77 | 2,478 | 54.76 | 2,477.37 | 54.74 | -0.63 | -7.8 | 1 | 0.07 |
| 2025/03/13 | 29.65 | -0.35 | -1.17 | 401 | 1,203.09 | 122 | 30.41 | 366.29 | 30.45 | 365.48 | 30.38 | -0.81 | -66.39 | 0 | 0 |
| 2025/03/12 | 30 | +0.75 | +2.56 | 842 | 2,459.29 | 343 | 40.72 | 1,009.57 | 41.05 | 1,000.11 | 40.67 | -9.46 | -275.8 | 1 | 0.12 |
| 2025/03/11 | 29.25 | -0.6 | -2.01 | 376 | 1,108.58 | 99 | 26.3 | 292.51 | 26.39 | 291.93 | 26.33 | -0.59 | -59.6 | 0 | 0 |
| 2025/03/10 | 29.85 | -0.4 | -1.32 | 220 | 657.28 | 42 | 19.11 | 125.81 | 19.14 | 125.75 | 19.13 | -0.07 | -15.48 | 0 | 0 |
| 2025/03/07 | 30.25 | +0.05 | +0.17 | 367 | 1,099.63 | 130 | 35.45 | 390.64 | 35.52 | 389.86 | 35.45 | -0.78 | -60 | 0 | 0 |
| 2025/03/06 | 30.2 | -0.3 | -0.98 | 300 | 906.69 | 73 | 24.33 | 220.76 | 24.35 | 220.8 | 24.35 | +0.04 | +4.79 | 0 | 0 |
| 2025/03/05 | 30.5 | +0 | +0 | 442 | 1,340.2 | 174 | 39.35 | 528.63 | 39.44 | 527.56 | 39.36 | -1.07 | -61.78 | 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。
