1227
28.6
TWD+0.30 (1.06%)
2026.05.21收盤
佳格－現股當沖
佳格最新現股當沖狀況
整理佳格最新(2026/04/24) 當沖狀況。整體成交張數為53張，佔整體市場成交張數的5.43%。當日現股當沖之總損益為+2,050元、每張平均損益則為+39元。
開盤價
28.55
收盤價
28.6
當日範圍
28.4 - 28.75
成交張數
951
開盤價(昨)
28.5
收盤價(昨)
28.3
昨日範圍
28.1 - 28.5
成交張數(昨)
1,210
成交金額
2721.44萬
成交金額(昨)
3418.08萬
52週範圍
28.3 - 35.35
發行股數
9億
市值
262億
現股當沖－歷史逐日資訊
開盤價
28.55
收盤價
28.6
成交張數
951
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(%) | ||||||
| 2026/04/24 | 29.2 | -0.15 | -0.51 | 977 | 2,845.28 | 53 | 5.43 | 154.75 | 5.44 | 154.96 | 5.45 | +0.2 | +38.68 | 0 | 0 |
| 2026/04/23 | 29.35 | -0.5 | -1.68 | 2,202 | 6,477.91 | 309 | 14.03 | 905.04 | 13.97 | 911.53 | 14.07 | +6.49 | +209.87 | 0 | 0 |
| 2026/04/22 | 29.85 | -0.25 | -0.83 | 1,520 | 4,535.57 | 80 | 5.26 | 238.76 | 5.26 | 239.36 | 5.28 | +0.6 | +75 | 0 | 0 |
| 2026/04/21 | 30.1 | -0.05 | -0.17 | 955 | 2,869.17 | 110 | 11.52 | 330.79 | 11.53 | 330.75 | 11.53 | -0.04 | -3.18 | 0 | 0 |
| 2026/04/20 | 30.15 | -0.6 | -1.95 | 1,429 | 4,318.97 | 231 | 16.16 | 699.04 | 16.19 | 698.22 | 16.17 | -0.82 | -35.71 | 0 | 0 |
| 2026/04/17 | 30.75 | +0.85 | +2.84 | 2,400 | 7,384.46 | 344 | 14.34 | 1,058.24 | 14.33 | 1,058.66 | 14.34 | +0.42 | +12.21 | 0 | 0 |
| 2026/04/16 | 29.9 | +0.05 | +0.17 | 681 | 2,039.49 | 42 | 6.17 | 125.86 | 6.17 | 125.71 | 6.16 | -0.15 | -36.9 | 0 | 0 |
| 2026/04/15 | 29.85 | -0.15 | -0.5 | 789 | 2,362.24 | 40 | 5.07 | 120.04 | 5.08 | 119.74 | 5.07 | -0.3 | -75 | 0 | 0 |
| 2026/04/14 | 30 | -0.15 | -0.5 | 1,023 | 3,069.18 | 33 | 3.23 | 99.2 | 3.23 | 98.98 | 3.22 | -0.23 | -68.18 | 0 | 0 |
| 2026/04/13 | 30.15 | +0.1 | +0.33 | 689 | 2,073.67 | 70 | 10.16 | 210.81 | 10.17 | 211.1 | 10.18 | +0.29 | +41.43 | 0 | 0 |
| 2026/04/10 | 30.05 | -0.05 | -0.17 | 474 | 1,429.04 | 71 | 14.99 | 214.41 | 15 | 214.5 | 15.01 | +0.1 | +13.38 | 0 | 0 |
| 2026/04/09 | 30.1 | -0.2 | -0.66 | 572 | 1,722.79 | 48 | 8.39 | 144.53 | 8.39 | 144.54 | 8.39 | +0.01 | +3.12 | 0 | 0 |
| 2026/04/08 | 30.3 | -0.25 | -0.82 | 995 | 3,016.89 | 194 | 19.5 | 588.67 | 19.51 | 589.39 | 19.54 | +0.72 | +37.11 | 0 | 0 |
| 2026/04/07 | 30.55 | -0.2 | -0.65 | 586 | 1,796.89 | 71 | 12.11 | 217.88 | 12.13 | 217.88 | 12.13 | +0.01 | +0.7 | 0 | 0 |
| 2026/04/02 | 30.75 | -0.3 | -0.97 | 643 | 1,979.54 | 133 | 20.69 | 409.25 | 20.67 | 410.52 | 20.74 | +1.27 | +95.49 | 0 | 0 |
| 2026/04/01 | 31.05 | +0.3 | +0.98 | 1,470 | 4,542.12 | 155 | 10.54 | 477.5 | 10.51 | 479.06 | 10.55 | +1.55 | +100.32 | 0 | 0 |
| 2026/03/31 | 30.75 | +0.45 | +1.49 | 1,646 | 5,034.41 | 113 | 6.86 | 343.86 | 6.83 | 346.05 | 6.87 | +2.19 | +194.25 | 0 | 0 |
| 2026/03/30 | 30.3 | -0.05 | -0.16 | 927 | 2,815.51 | 107 | 11.54 | 324.77 | 11.54 | 324.61 | 11.53 | -0.17 | -15.42 | 0 | 0 |
| 2026/03/27 | 30.35 | +0.05 | +0.17 | 605 | 1,831.33 | 46 | 7.6 | 139.2 | 7.6 | 139.41 | 7.61 | +0.21 | +46.74 | 0 | 0 |
| 2026/03/26 | 30.3 | +0.1 | +0.33 | 795 | 2,409.99 | 57 | 7.17 | 172.55 | 7.16 | 172.73 | 7.17 | +0.18 | +31.58 | 0 | 0 |
| 2026/03/25 | 30.2 | +0.1 | +0.33 | 756 | 2,271.82 | 81 | 10.72 | 243.39 | 10.71 | 245.56 | 10.81 | +2.17 | +267.28 | 0 | 0 |
| 2026/03/24 | 30.1 | +0.05 | +0.17 | 1,092 | 3,267.83 | 131 | 11.99 | 391.96 | 11.99 | 392.44 | 12.01 | +0.48 | +36.64 | 0 | 0 |
| 2026/03/23 | 30.05 | -0.7 | -2.28 | 1,709 | 5,110.01 | 352 | 20.6 | 1,050.55 | 20.56 | 1,053.94 | 20.63 | +3.4 | +96.59 | 0 | 0 |
| 2026/03/20 | 30.75 | +0.75 | +2.5 | 4,344 | 13,317.74 | 141 | 3.25 | 422.67 | 3.17 | 431.21 | 3.24 | +8.54 | +606.03 | 0 | 0 |
| 2026/03/19 | 30 | -0.25 | -0.83 | 606 | 1,816.79 | 19 | 3.14 | 57.01 | 3.14 | 57.26 | 3.15 | +0.26 | +134.21 | 0 | 0 |
| 2026/03/18 | 30.25 | -0.05 | -0.17 | 523 | 1,577.86 | 61 | 11.66 | 184.28 | 11.68 | 184.09 | 11.67 | -0.18 | -30.33 | 0 | 0 |
| 2026/03/17 | 30.3 | +0 | +0 | 744 | 2,237.45 | 79 | 10.62 | 237.72 | 10.62 | 238.09 | 10.64 | +0.37 | +46.84 | 0 | 0 |
| 2026/03/16 | 30.3 | +0.65 | +2.19 | 1,389 | 4,194.53 | 190 | 13.68 | 572.54 | 13.65 | 574.59 | 13.7 | +2.04 | +107.63 | 0 | 0 |
| 2026/03/13 | 29.65 | +0.4 | +1.37 | 795 | 2,350.63 | 127 | 15.97 | 374.16 | 15.92 | 375.04 | 15.95 | +0.88 | +68.9 | 0 | 0 |
| 2026/03/12 | 29.25 | -0.15 | -0.51 | 631 | 1,850.93 | 95 | 15.05 | 278.35 | 15.04 | 278.39 | 15.04 | +0.04 | +4.21 | 0 | 0 |
| 2026/03/11 | 29.4 | -0.15 | -0.51 | 908 | 2,676.47 | 89 | 9.81 | 262.43 | 9.81 | 262.48 | 9.81 | +0.04 | +5.06 | 0 | 0 |
| 2026/03/10 | 29.55 | +0.25 | +0.85 | 554 | 1,638.8 | 118 | 21.3 | 348.44 | 21.26 | 349.32 | 21.32 | +0.88 | +74.58 | 0 | 0 |
| 2026/03/09 | 29.3 | -0.3 | -1.01 | 1,148 | 3,351.34 | 188 | 16.38 | 547.99 | 16.35 | 548.93 | 16.38 | +0.94 | +50.27 | 0 | 0 |
| 2026/03/06 | 29.6 | +0.1 | +0.34 | 514 | 1,519.73 | 93 | 18.08 | 274.14 | 18.04 | 274.85 | 18.09 | +0.7 | +75.27 | 0 | 0 |
| 2026/03/05 | 29.5 | +0.25 | +0.85 | 542 | 1,601.18 | 112 | 20.65 | 330.3 | 20.63 | 330.63 | 20.65 | +0.33 | +29.46 | 0 | 0 |
| 2026/03/04 | 29.25 | -0.65 | -2.17 | 1,253 | 3,684.02 | 307 | 24.51 | 903.19 | 24.52 | 903.64 | 24.53 | +0.45 | +14.66 | 0 | 0 |
| 2026/03/03 | 29.9 | +0.05 | +0.17 | 840 | 2,507.04 | 123 | 14.64 | 366.46 | 14.62 | 366.5 | 14.62 | +0.04 | +3.66 | 0 | 0 |
| 2026/03/02 | 29.85 | -0.15 | -0.5 | 713 | 2,126.4 | 63 | 8.83 | 187.78 | 8.83 | 187.74 | 8.83 | -0.04 | -5.56 | 0 | 0 |
| 2026/02/26 | 30 | -0.2 | -0.66 | 1,507 | 4,504.27 | 250 | 16.59 | 747.09 | 16.59 | 748 | 16.61 | +0.92 | +36.8 | 0 | 0 |
| 2026/02/25 | 30.2 | +0.05 | +0.17 | 932 | 2,808.67 | 123 | 13.19 | 370.51 | 13.19 | 370.64 | 13.2 | +0.13 | +10.57 | 0 | 0 |
| 2026/02/24 | 30.15 | -0.1 | -0.33 | 1,360 | 4,103.74 | 273 | 20.08 | 823.65 | 20.07 | 824.38 | 20.09 | +0.73 | +26.74 | 0 | 0 |
| 2026/02/23 | 30.25 | +0.8 | +2.72 | 3,066 | 9,233.04 | 422 | 13.76 | 1,262.33 | 13.67 | 1,274.35 | 13.8 | +12.02 | +284.83 | 0 | 0 |
| 2026/02/11 | 29.45 | +0.45 | +1.55 | 1,240 | 3,646.33 | 62 | 5 | 181.78 | 4.99 | 182.34 | 5 | +0.56 | +89.52 | 0 | 0 |
| 2026/02/10 | 29 | +0.1 | +0.35 | 468 | 1,353.24 | 26 | 5.56 | 75.02 | 5.54 | 75.12 | 5.55 | +0.1 | +40.38 | 0 | 0 |
| 2026/02/09 | 28.9 | +0.1 | +0.35 | 590 | 1,706.15 | 33 | 5.59 | 95.39 | 5.59 | 95.78 | 5.61 | +0.4 | +119.7 | 0 | 0 |
| 2026/02/06 | 28.8 | -0.2 | -0.69 | 431 | 1,244.58 | 57 | 13.22 | 164.81 | 13.24 | 164.66 | 13.23 | -0.14 | -25.44 | 0 | 0 |
| 2026/02/05 | 29 | +0.25 | +0.87 | 642 | 1,860.58 | 27 | 4.21 | 77.84 | 4.18 | 78.38 | 4.21 | +0.54 | +198.15 | 0 | 0 |
| 2026/02/04 | 28.75 | +0.05 | +0.17 | 686 | 1,971.35 | 92 | 13.4 | 263.62 | 13.37 | 264.99 | 13.44 | +1.36 | +148.37 | 0 | 0 |
| 2026/02/03 | 28.7 | -0.1 | -0.35 | 685 | 1,962.24 | 33 | 4.82 | 94.53 | 4.82 | 94.79 | 4.83 | +0.27 | +80.3 | 0 | 0 |
| 2026/02/02 | 28.8 | -0.2 | -0.69 | 1,271 | 3,646.69 | 122 | 9.6 | 349.87 | 9.59 | 351.5 | 9.64 | +1.64 | +134.43 | 0 | 0 |
| 2026/01/30 | 29 | -0.2 | -0.68 | 929 | 2,698.29 | 68 | 7.32 | 197.68 | 7.33 | 197.53 | 7.32 | -0.15 | -22.06 | 0 | 0 |
| 2026/01/29 | 29.2 | -0.3 | -1.02 | 805 | 2,356.22 | 32 | 3.97 | 93.8 | 3.98 | 93.82 | 3.98 | +0.03 | +7.81 | 0 | 0 |
| 2026/01/28 | 29.5 | +0 | +0 | 751 | 2,208.81 | 40 | 5.33 | 117.75 | 5.33 | 117.9 | 5.34 | +0.14 | +36.25 | 0 | 0 |
| 2026/01/27 | 29.5 | +0.25 | +0.85 | 1,250 | 3,695.16 | 230 | 18.4 | 678.56 | 18.36 | 680.38 | 18.41 | +1.81 | +78.91 | 0 | 0 |
| 2026/01/26 | 29.25 | +0.1 | +0.34 | 556 | 1,627.45 | 11 | 1.98 | 32.14 | 1.97 | 32.17 | 1.98 | +0.04 | +31.82 | 1 | 0.18 |
| 2026/01/23 | 29.15 | +0 | +0 | 509 | 1,484.48 | 35 | 6.88 | 102.31 | 6.89 | 102.12 | 6.88 | -0.19 | -54.29 | 0 | 0 |
| 2026/01/22 | 29.15 | +0 | +0 | 797 | 2,322.02 | 56 | 7.03 | 163.09 | 7.02 | 163.44 | 7.04 | +0.34 | +61.61 | 0 | 0 |
| 2026/01/21 | 29.15 | -0.15 | -0.51 | 1,192 | 3,476.58 | 100 | 8.39 | 291.62 | 8.39 | 291.68 | 8.39 | +0.05 | +5 | 0 | 0 |
| 2026/01/20 | 29.3 | -0.15 | -0.51 | 1,347 | 3,949.29 | 58 | 4.31 | 170.17 | 4.31 | 170.05 | 4.31 | -0.12 | -20.69 | 0 | 0 |
| 2026/01/19 | 29.45 | -0.05 | -0.17 | 1,056 | 3,113.78 | 200 | 18.93 | 589.92 | 18.95 | 590.29 | 18.96 | +0.37 | +18.5 | 0 | 0 |
| 2026/01/16 | 29.5 | -0.1 | -0.34 | 1,028 | 3,030.2 | 20 | 1.95 | 59.01 | 1.95 | 59.09 | 1.95 | +0.08 | +40 | 0 | 0 |
| 2026/01/15 | 29.6 | -0.05 | -0.17 | 601 | 1,785.66 | 64 | 10.64 | 190.08 | 10.64 | 190.17 | 10.65 | +0.09 | +14.06 | 0 | 0 |
| 2026/01/14 | 29.65 | +0.15 | +0.51 | 682 | 2,018.26 | 63 | 9.24 | 186.5 | 9.24 | 186.54 | 9.24 | +0.04 | +5.56 | 0 | 0 |
| 2026/01/13 | 29.5 | -0.1 | -0.34 | 904 | 2,659.78 | 78 | 8.63 | 229.76 | 8.64 | 229.9 | 8.64 | +0.14 | +17.31 | 0 | 0 |
| 2026/01/12 | 29.6 | -0.1 | -0.34 | 881 | 2,604.09 | 45 | 5.11 | 132.99 | 5.11 | 133.16 | 5.11 | +0.17 | +38.89 | 0 | 0 |
| 2026/01/09 | 29.7 | +0.05 | +0.17 | 575 | 1,703.94 | 22 | 3.83 | 65.28 | 3.83 | 65.28 | 3.83 | +0 | +0 | 0 | 0 |
| 2026/01/08 | 29.65 | -0.15 | -0.5 | 1,026 | 3,048.44 | 92 | 8.96 | 273.64 | 8.98 | 273.52 | 8.97 | -0.12 | -13.04 | 0 | 0 |
| 2026/01/07 | 29.8 | -0.1 | -0.33 | 832 | 2,480.5 | 14 | 1.68 | 41.73 | 1.68 | 41.81 | 1.69 | +0.09 | +64.29 | 0 | 0 |
| 2026/01/06 | 29.9 | -0.1 | -0.33 | 716 | 2,135.13 | 31 | 4.33 | 92.69 | 4.34 | 92.75 | 4.34 | +0.06 | +19.35 | 0 | 0 |
| 2026/01/05 | 30 | -0.15 | -0.5 | 1,328 | 3,966.17 | 72 | 5.42 | 215.09 | 5.42 | 215.81 | 5.44 | +0.73 | +101.39 | 0 | 0 |
| 2026/01/02 | 30.15 | -0.05 | -0.17 | 392 | 1,183.99 | 36 | 9.17 | 108.79 | 9.19 | 108.75 | 9.19 | -0.04 | -11.11 | 0 | 0 |
| 2025/12/31 | 30.2 | -0.1 | -0.33 | 411 | 1,243.03 | 44 | 10.7 | 133.2 | 10.72 | 133.15 | 10.71 | -0.05 | -11.36 | 0 | 0 |
| 2025/12/30 | 30.3 | -0.25 | -0.82 | 565 | 1,712.35 | 34 | 6.01 | 103.08 | 6.02 | 102.97 | 6.01 | -0.1 | -30.88 | 0 | 0 |
| 2025/12/29 | 30.55 | +0.1 | +0.33 | 417 | 1,271.89 | 14 | 3.36 | 42.69 | 3.36 | 42.72 | 3.36 | +0.04 | +25 | -- | -- |
| 2025/12/26 | 30.45 | -0.05 | -0.16 | 261 | 794.68 | 5 | 1.92 | 15.22 | 1.92 | 15.24 | 1.92 | +0.02 | +40 | -- | -- |
| 2025/12/19 | 30.85 | +0.35 | +1.15 | 493 | 1,515.91 | 34 | 6.89 | 104.08 | 6.87 | 104.42 | 6.89 | +0.34 | +98.53 | -- | -- |
| 2025/12/18 | 30.5 | +0.15 | +0.49 | 251 | 763.87 | 27 | 10.76 | 82.09 | 10.75 | 82.19 | 10.76 | +0.1 | +37.04 | -- | -- |
| 2025/12/17 | 30.35 | -0.15 | -0.49 | 301 | 915.91 | 43 | 14.29 | 130.97 | 14.3 | 130.79 | 14.28 | -0.17 | -39.53 | -- | -- |
| 2025/12/16 | 30.5 | -0.2 | -0.65 | 408 | 1,240.19 | 65 | 15.94 | 197.96 | 15.96 | 197.99 | 15.96 | +0.03 | +3.85 | -- | -- |
| 2025/12/15 | 30.7 | +0 | +0 | 267 | 819.33 | 22 | 8.24 | 67.46 | 8.23 | 67.53 | 8.24 | +0.07 | +29.55 | -- | -- |
| 2025/11/26 | 30.75 | +0.2 | +0.65 | 295 | 925.23 | 21 | 6.96 | 64.32 | 6.95 | 64.49 | 6.97 | +0.17 | +80.95 | -- | -- |
| 2025/11/25 | 30.55 | -0.25 | -0.81 | 354 | 1,080.29 | 45 | 12.72 | 137.28 | 12.71 | 137.75 | 12.75 | +0.47 | +104.44 | -- | -- |
| 2025/11/24 | 30.8 | +0.3 | +0.98 | 578 | 1,773.26 | 61 | 10.56 | 186.94 | 10.54 | 187.22 | 10.56 | +0.28 | +46.72 | -- | -- |
| 2025/11/21 | 30.5 | +0.15 | +0.49 | 390 | 1,184.88 | 16 | 4.11 | 48.64 | 4.11 | 48.73 | 4.11 | +0.09 | +56.25 | -- | -- |
| 2025/11/20 | 30.35 | +0.15 | +0.5 | 310 | 939.73 | 22 | 7.11 | 66.67 | 7.1 | 66.88 | 7.12 | +0.2 | +90.91 | -- | -- |
| 2025/11/19 | 30.2 | +0 | +0 | 426 | 1,286.38 | 38 | 8.92 | 114.75 | 8.92 | 114.93 | 8.93 | +0.18 | +47.37 | -- | -- |
| 2025/11/18 | 30.2 | -0.3 | -0.98 | 631 | 1,905.67 | 48 | 7.61 | 144.88 | 7.6 | 145.05 | 7.61 | +0.17 | +35.42 | -- | -- |
| 2025/11/17 | 30.5 | -0.1 | -0.33 | 673 | 2,045.5 | 83 | 12.33 | 252.38 | 12.34 | 252.79 | 12.36 | +0.41 | +50 | -- | -- |
| 2025/11/14 | 30.6 | -0.35 | -1.13 | 435 | 1,337.29 | 34 | 7.81 | 104.23 | 7.79 | 104.36 | 7.8 | +0.12 | +35.29 | -- | -- |
| 2025/11/13 | 30.95 | +0.15 | +0.49 | 436 | 1,345.85 | 57 | 13.07 | 175.91 | 13.07 | 175.89 | 13.07 | -0.03 | -4.39 | -- | -- |
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。
