9955
30
TWD+0.50 (1.69%)
2025.05.22收盤
佳龍－現股當沖
佳龍最新現股當沖狀況
整理佳龍最新(2025/05/22) 當沖狀況。整體成交張數為1,972張，佔整體市場成交張數的59.75%。當日現股當沖之總損益為-3.9萬元、每張平均損益則為-20元。
開盤價
30.5
收盤價
30
當日範圍
30 - 31.2
成交張數
3,300
開盤價(昨)
29.85
收盤價(昨)
29.5
昨日範圍
29.2 - 30.1
成交張數(昨)
1,060
成交金額
1.01億
成交金額(昨)
3131.10萬
52週範圍
21.5 - 38.75
發行股數
1億
市值
31億
現股當沖－歷史逐日資訊
開盤價
30.5
收盤價
30
成交張數
3,300
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 | 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 |
| 2025/03/04 | 30.5 | +1.3 | +4.45 | 2,350 | 7,159.9 | 1,799 | 76.54 | 5,481.35 | 76.56 | 5,477.15 | 76.5 | -4.21 | -23.37 | 1 | 0.04 |
| 2025/03/03 | 29.2 | -1 | -3.31 | 532 | 1,568.32 | 140 | 26.3 | 412.29 | 26.29 | 413.72 | 26.38 | +1.43 | +102.14 | 0 | 0 |
| 2025/02/27 | 30.2 | -0.35 | -1.15 | 449 | 1,364.97 | 100 | 22.29 | 304.36 | 22.3 | 305.26 | 22.36 | +0.91 | +90.5 | 0 | 0 |
| 2025/02/26 | 30.55 | -0.25 | -0.81 | 455 | 1,396.9 | 112 | 24.6 | 343.97 | 24.62 | 344.12 | 24.63 | +0.14 | +12.95 | 0 | 0 |
| 2025/02/25 | 30.8 | -0.5 | -1.6 | 912 | 2,867.66 | 481 | 52.72 | 1,512.88 | 52.76 | 1,512.04 | 52.73 | -0.84 | -17.46 | 0 | 0 |
| 2025/02/24 | 31.3 | -0.25 | -0.79 | 436 | 1,350.73 | 138 | 31.64 | 428.21 | 31.7 | 427.59 | 31.66 | -0.62 | -44.93 | 4 | 0.92 |
| 2025/02/21 | 31.55 | -0.3 | -0.94 | 761 | 2,425.19 | 307 | 40.32 | 980.05 | 40.41 | 978.54 | 40.35 | -1.51 | -49.19 | 0 | 0 |
| 2025/02/20 | 31.85 | +0 | +0 | 1,909 | 6,139.6 | 1,075 | 56.31 | 3,455.34 | 56.28 | 3,455.2 | 56.28 | -0.14 | -1.3 | 0 | 0 |
| 2025/02/19 | 31.85 | +1.05 | +3.41 | 1,834 | 5,867.26 | 922 | 50.26 | 2,950.52 | 50.29 | 2,952.16 | 50.32 | +1.64 | +17.79 | 2 | 0.11 |
| 2025/02/18 | 30.8 | +0.15 | +0.49 | 433 | 1,335.73 | 133 | 30.7 | 409.78 | 30.68 | 410.1 | 30.7 | +0.32 | +24.06 | 0 | 0 |
| 2025/02/17 | 30.65 | -0.9 | -2.85 | 717 | 2,206.38 | 167 | 23.29 | 513.6 | 23.28 | 514.95 | 23.34 | +1.35 | +80.84 | 0 | 0 |
| 2025/02/14 | 31.55 | +0.4 | +1.28 | 885 | 2,774.43 | 390 | 44.06 | 1,220.83 | 44 | 1,223.28 | 44.09 | +2.44 | +62.69 | 0 | 0 |
| 2025/02/13 | 31.15 | +0.25 | +0.81 | 623 | 1,946.95 | 202 | 32.42 | 631.11 | 32.42 | 631.6 | 32.44 | +0.49 | +24.5 | 0 | 0 |
| 2025/02/12 | 30.9 | -0.7 | -2.22 | 924 | 2,879.67 | 294 | 31.82 | 916.11 | 31.81 | 917.35 | 31.86 | +1.24 | +42.01 | 0 | 0 |
| 2025/02/11 | 31.6 | -0.65 | -2.02 | 2,144 | 6,949.13 | 1,060 | 49.45 | 3,446.59 | 49.6 | 3,438.86 | 49.49 | -7.72 | -72.88 | 8 | 0.37 |
| 2025/02/10 | 32.25 | -0.6 | -1.83 | 1,087 | 3,501.22 | 553 | 50.89 | 1,781.45 | 50.88 | 1,781.42 | 50.88 | -0.03 | -0.45 | 0 | 0 |
| 2025/02/07 | 32.85 | -0.1 | -0.3 | 3,211 | 10,594.83 | 1,910 | 59.48 | 6,308.63 | 59.54 | 6,297.73 | 59.44 | -10.89 | -57.04 | 4 | 0.12 |
| 2025/02/06 | 32.95 | +0.55 | +1.7 | 2,027 | 6,614.11 | 1,142 | 56.34 | 3,731.2 | 56.41 | 3,730.07 | 56.4 | -1.12 | -9.81 | 0 | 0 |
| 2025/02/05 | 32.4 | -0.25 | -0.77 | 8,322 | 27,488.15 | 5,158 | 61.98 | 17,045.67 | 62.01 | 17,031.83 | 61.96 | -13.84 | -26.83 | 28 | 0.34 |
| 2025/02/04 | 32.65 | +2.95 | +9.93 | 3,377 | 10,678.89 | 1,087 | 32.19 | 3,374.55 | 31.6 | 3,422.02 | 32.04 | +47.48 | +436.75 | 8 | 0.24 |
| 2025/02/03 | 29.7 | +0.9 | +3.12 | 2,494 | 7,545.21 | 1,498 | 60.06 | 4,536.47 | 60.12 | 4,532.61 | 60.07 | -3.85 | -25.73 | 4 | 0.16 |
| 2025/01/22 | 28.8 | +0.65 | +2.31 | 294 | 842.83 | 68 | 23.12 | 194.56 | 23.08 | 194.81 | 23.11 | +0.25 | +36.76 | 0 | 0 |
| 2025/01/21 | 28.15 | +0.05 | +0.18 | 99 | 280.87 | 22 | 22.14 | 62.28 | 22.18 | 62.13 | 22.12 | -0.15 | -70.45 | 0 | 0 |
| 2025/01/20 | 28.1 | -0.15 | -0.53 | 184 | 517.48 | 58 | 31.45 | 162.75 | 31.45 | 162.75 | 31.45 | -0.01 | -1.72 | 0 | 0 |
| 2025/01/17 | 28.25 | -0.25 | -0.88 | 194 | 555.66 | 106 | 54.62 | 303.68 | 54.65 | 303.2 | 54.57 | -0.47 | -44.81 | 0 | 0 |
| 2025/01/16 | 28.5 | +0.3 | +1.06 | 124 | 353.8 | 15 | 12.08 | 42.71 | 12.07 | 42.83 | 12.1 | +0.12 | +76.67 | 0 | 0 |
| 2025/01/15 | 28.2 | +0 | +0 | 124 | 350.58 | 45 | 36.31 | 127.16 | 36.27 | 127.56 | 36.39 | +0.4 | +88.89 | 0 | 0 |
| 2025/01/14 | 28.2 | -0.1 | -0.35 | 246 | 684.59 | 122 | 49.68 | 339.37 | 49.57 | 339.98 | 49.66 | +0.61 | +50.41 | 0 | 0 |
| 2025/01/13 | 28.3 | +0.15 | +0.53 | 315 | 887.01 | 157 | 49.81 | 441.23 | 49.74 | 441.74 | 49.8 | +0.51 | +32.48 | 1 | 0.32 |
| 2025/01/10 | 28.15 | +0.35 | +1.26 | 199 | 562.72 | 40 | 20.08 | 112.48 | 19.99 | 113.2 | 20.12 | +0.72 | +180 | 0 | 0 |
| 2025/01/09 | 27.8 | -0.7 | -2.46 | 267 | 753.85 | 69 | 25.82 | 194.68 | 25.82 | 195.07 | 25.88 | +0.4 | +57.25 | 0 | 0 |
| 2025/01/08 | 28.5 | +0.3 | +1.06 | 188 | 533.05 | 63 | 33.49 | 178.28 | 33.45 | 178.46 | 33.48 | +0.17 | +26.98 | 0 | 0 |
| 2025/01/07 | 28.2 | -0.8 | -2.76 | 226 | 642.68 | 44 | 19.5 | 125.48 | 19.52 | 125.61 | 19.54 | +0.12 | +28.41 | 0 | 0 |
| 2025/01/06 | 29 | -0.95 | -3.17 | 565 | 1,653.95 | 161 | 28.52 | 472.95 | 28.6 | 474.27 | 28.68 | +1.32 | +81.99 | 0 | 0 |
| 2025/01/03 | 29.95 | +1.35 | +4.72 | 952 | 2,823.52 | 370 | 38.87 | 1,093.43 | 38.73 | 1,097.93 | 38.89 | +4.5 | +121.76 | 2 | 0.21 |
| 2025/01/02 | 28.6 | +0.1 | +0.35 | 128 | 363.6 | 53 | 41.57 | 150.82 | 41.48 | 151.23 | 41.59 | +0.41 | +77.36 | 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。
