6197
281.5
TWD+2.00 (0.72%)
2026.05.27收盤
佳必琪－現股當沖
佳必琪最新現股當沖狀況
整理佳必琪最新(2026/04/24) 當沖狀況。整體成交張數為3,355張，佔整體市場成交張數的39.18%。當日現股當沖之總損益為+413萬元、每張平均損益則為+1,232元。
開盤價
279.5
收盤價
281.5
當日範圍
277.5 - 291
成交張數
5,861
開盤價(昨)
277.5
收盤價(昨)
279.5
昨日範圍
272 - 287.5
成交張數(昨)
7,420
成交金額
16.63億
成交金額(昨)
20.81億
52週範圍
129.5 - 281.5
發行股數
1億
市值
344億
現股當沖－歷史逐日資訊
開盤價
279.5
收盤價
281.5
成交張數
5,861
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 | 174.5 | -13 | -6.93 | 8,563 | 148,862.96 | 3,355 | 39.18 | 58,242.85 | 39.13 | 58,656.05 | 39.4 | +413.2 | +1,231.59 | 25 | 0.29 |
| 2026/04/23 | 187.5 | +0 | +0 | 8,610 | 163,144.07 | 4,704 | 54.63 | 89,117.25 | 54.62 | 89,187.15 | 54.67 | +69.9 | +148.6 | 12 | 0.14 |
| 2026/04/22 | 187.5 | +1.5 | +0.81 | 3,424 | 64,789.25 | 1,373 | 40.1 | 25,967.9 | 40.08 | 25,944.3 | 40.04 | -23.6 | -171.89 | 3 | 0.09 |
| 2026/04/21 | 186 | -3 | -1.59 | 4,369 | 81,864.99 | 1,986 | 45.46 | 37,225.45 | 45.47 | 37,297.3 | 45.56 | +71.85 | +361.78 | 1 | 0.02 |
| 2026/04/20 | 189 | +3.5 | +1.89 | 4,640 | 87,084.3 | 1,962 | 42.29 | 36,718.65 | 42.16 | 36,837.35 | 42.3 | +118.7 | +604.99 | 0 | 0 |
| 2026/04/17 | 185.5 | +5.5 | +3.06 | 6,926 | 130,043.06 | 3,208 | 46.32 | 60,103.65 | 46.22 | 60,315.2 | 46.38 | +211.55 | +659.45 | 6 | 0.09 |
| 2026/04/16 | 180 | +0 | +0 | 3,264 | 59,431.6 | 1,290 | 39.52 | 23,538.25 | 39.61 | 23,506.05 | 39.55 | -32.2 | -249.61 | 26 | 0.8 |
| 2026/04/15 | 180 | +0.5 | +0.28 | 3,279 | 59,316.98 | 1,093 | 33.33 | 19,734.45 | 33.27 | 19,771.7 | 33.33 | +37.25 | +340.81 | 4 | 0.12 |
| 2026/04/14 | 179.5 | +0 | +0 | 3,287 | 58,923.16 | 1,127 | 34.28 | 20,214.9 | 34.31 | 20,259.15 | 34.38 | +44.25 | +392.64 | 4 | 0.12 |
| 2026/04/13 | 179.5 | +0.5 | +0.28 | 2,351 | 41,914.35 | 842 | 35.81 | 14,997.1 | 35.78 | 15,033.35 | 35.87 | +36.25 | +430.52 | 0 | 0 |
| 2026/04/10 | 179 | +0 | +0 | 3,193 | 57,497.9 | 1,225 | 38.36 | 22,071.7 | 38.39 | 22,076.25 | 38.39 | +4.55 | +37.14 | 0 | 0 |
| 2026/04/09 | 179 | -3 | -1.65 | 2,970 | 53,177.17 | 1,127 | 37.95 | 20,174.65 | 37.94 | 20,200.6 | 37.99 | +25.95 | +230.26 | 2 | 0.07 |
| 2026/04/08 | 182 | +9 | +5.2 | 7,663 | 139,053.12 | 3,051 | 39.81 | 55,408.55 | 39.85 | 55,502.85 | 39.91 | +94.3 | +309.08 | 5 | 0.07 |
| 2026/04/07 | 173 | +15.5 | +9.84 | 3,452 | 59,324.52 | 1,160 | 33.6 | 19,895 | 33.54 | 19,941.15 | 33.61 | +46.15 | +397.84 | 0 | 0 |
| 2026/04/02 | 157.5 | -5.5 | -3.37 | 1,746 | 27,872.09 | 610 | 34.94 | 9,775.35 | 35.07 | 9,773.15 | 35.06 | -2.2 | -36.07 | 0 | 0 |
| 2026/04/01 | 163 | +4.5 | +2.84 | 1,658 | 27,252.75 | 620 | 37.4 | 10,192.35 | 37.4 | 10,200.4 | 37.43 | +8.05 | +129.84 | 0 | 0 |
| 2026/03/31 | 158.5 | -4 | -2.46 | 2,413 | 38,710.42 | 1,030 | 42.69 | 16,565.3 | 42.79 | 16,664 | 43.05 | +98.7 | +958.25 | 0 | 0 |
| 2026/03/30 | 162.5 | -9 | -5.25 | 2,314 | 37,808.25 | 672 | 29.05 | 11,003.8 | 29.1 | 10,995.25 | 29.08 | -8.55 | -127.23 | 0 | 0 |
| 2026/03/27 | 171.5 | +2 | +1.18 | 1,957 | 33,059.22 | 772 | 39.45 | 12,932.4 | 39.12 | 13,125 | 39.7 | +192.6 | +2,494.82 | 12 | 0.61 |
| 2026/03/26 | 169.5 | -6.5 | -3.69 | 3,294 | 56,835.62 | 571 | 17.34 | 9,935.55 | 17.48 | 9,811.8 | 17.26 | -123.75 | -2,167.25 | 6 | 0.18 |
| 2026/03/25 | 176 | +2.5 | +1.44 | 2,781 | 49,200.09 | 811 | 29.16 | 14,347.1 | 29.16 | 14,339.9 | 29.15 | -7.2 | -88.78 | 0 | 0 |
| 2026/03/24 | 173.5 | -6.5 | -3.61 | 4,418 | 79,365.47 | 1,406 | 31.82 | 25,563.8 | 32.21 | 25,135.05 | 31.67 | -428.75 | -3,049.43 | 0 | 0 |
| 2026/03/23 | 180 | -15.5 | -7.93 | 4,708 | 86,822.07 | 1,546 | 32.84 | 28,769.55 | 33.14 | 28,494.15 | 32.82 | -275.4 | -1,781.37 | 0 | 0 |
| 2026/03/20 | 195.5 | -0.5 | -0.26 | 4,943 | 96,895.22 | 2,683 | 54.28 | 52,542.8 | 54.23 | 52,644.05 | 54.33 | +101.25 | +377.38 | 0 | 0 |
| 2026/03/19 | 196 | +1 | +0.51 | 4,222 | 81,956.85 | 1,724 | 40.83 | 33,318.65 | 40.65 | 33,409.65 | 40.76 | +91 | +527.84 | 9 | 0.21 |
| 2026/03/18 | 195 | +3.5 | +1.83 | 8,668 | 166,379.41 | 4,419 | 50.98 | 84,706.15 | 50.91 | 85,159.25 | 51.18 | +453.1 | +1,025.35 | 9 | 0.1 |
| 2026/03/17 | 191.5 | +16 | +9.12 | 13,841 | 262,963.66 | 6,135 | 44.33 | 116,187.65 | 44.18 | 116,494.05 | 44.3 | +306.4 | +499.43 | 14 | 0.1 |
| 2026/03/16 | 175.5 | +0 | +0 | 4,258 | 73,648.06 | 2,064 | 48.48 | 35,683.7 | 48.45 | 35,809.2 | 48.62 | +125.5 | +608.04 | 0 | 0 |
| 2026/03/13 | 175.5 | +4.5 | +2.63 | 5,543 | 96,786.42 | 2,618 | 47.23 | 45,460.4 | 46.97 | 45,655.5 | 47.17 | +195.1 | +745.23 | 3 | 0.05 |
| 2026/03/12 | 171 | +6.5 | +3.95 | 7,497 | 127,603.95 | 2,999 | 40 | 50,804.65 | 39.81 | 51,003.45 | 39.97 | +198.8 | +662.89 | 3 | 0.04 |
| 2026/03/11 | 164.5 | +7.5 | +4.78 | 5,711 | 93,308.25 | 2,272 | 39.78 | 37,012.7 | 39.67 | 37,194.6 | 39.86 | +181.9 | +800.62 | 2 | 0.04 |
| 2026/03/10 | 157 | +11.5 | +7.9 | 4,660 | 73,320.86 | 1,372 | 29.44 | 21,418.2 | 29.21 | 21,548.05 | 29.39 | +129.85 | +946.43 | 5 | 0.11 |
| 2026/03/09 | 145.5 | -3 | -2.02 | 2,041 | 29,467.75 | 1,042 | 51.06 | 15,018 | 50.96 | 15,086.8 | 51.2 | +68.8 | +660.27 | 0 | 0 |
| 2026/03/06 | 148.5 | -3 | -1.98 | 1,444 | 21,527.59 | 499 | 34.56 | 7,458.2 | 34.64 | 7,457.5 | 34.64 | -0.7 | -14.03 | 0 | 0 |
| 2026/03/05 | 151.5 | +9 | +6.32 | 1,714 | 25,669.35 | 539 | 31.44 | 8,028.05 | 31.27 | 8,080.95 | 31.48 | +52.9 | +981.45 | 0 | 0 |
| 2026/03/04 | 142.5 | -7.5 | -5 | 1,609 | 23,136.46 | 527 | 32.75 | 7,578.55 | 32.76 | 7,595.45 | 32.83 | +16.9 | +320.68 | 0 | 0 |
| 2026/03/03 | 150 | -4.5 | -2.91 | 1,705 | 26,051.96 | 501 | 29.38 | 7,663.55 | 29.42 | 7,682.95 | 29.49 | +19.4 | +387.23 | 5 | 0.29 |
| 2026/03/02 | 154.5 | +0 | +0 | 1,576 | 24,324.27 | 418 | 26.53 | 6,439.95 | 26.48 | 6,470.45 | 26.6 | +30.5 | +729.67 | 3 | 0.19 |
| 2026/02/26 | 154.5 | +4 | +2.66 | 3,180 | 49,529.09 | 952 | 29.94 | 14,749.3 | 29.78 | 14,828.95 | 29.94 | +79.65 | +836.66 | 3 | 0.09 |
| 2026/02/25 | 150.5 | +2.5 | +1.69 | 1,172 | 17,559.17 | 263 | 22.43 | 3,936.25 | 22.42 | 3,939.6 | 22.44 | +3.35 | +127.38 | 1 | 0.09 |
| 2026/02/24 | 148 | +2.5 | +1.72 | 976 | 14,304.37 | 152 | 15.57 | 2,219.7 | 15.52 | 2,230.85 | 15.6 | +11.15 | +733.55 | 0 | 0 |
| 2026/02/23 | 145.5 | +2 | +1.39 | 864 | 12,512.25 | 203 | 23.49 | 2,924.6 | 23.37 | 2,938.6 | 23.49 | +14 | +689.66 | 0 | 0 |
| 2026/02/11 | 143.5 | -2 | -1.37 | 743 | 10,677.71 | 113 | 15.22 | 1,624.25 | 15.21 | 1,628.6 | 15.25 | +4.35 | +384.96 | 0 | 0 |
| 2026/02/10 | 145.5 | +0 | +0 | 743 | 10,810.1 | 155 | 20.85 | 2,251.95 | 20.83 | 2,260.35 | 20.91 | +8.4 | +541.94 | 0 | 0 |
| 2026/02/09 | 145.5 | -3 | -2.02 | 1,954 | 28,575.51 | 585 | 29.93 | 8,556.2 | 29.94 | 8,582.45 | 30.03 | +26.25 | +448.72 | 1 | 0.05 |
| 2026/02/06 | 148.5 | -3.5 | -2.3 | 1,470 | 21,913.94 | 564 | 38.37 | 8,414.2 | 38.4 | 8,426.4 | 38.45 | +12.2 | +216.31 | 0 | 0 |
| 2026/02/05 | 152 | +4 | +2.7 | 4,850 | 75,310.48 | 2,152 | 44.37 | 33,439.2 | 44.4 | 33,302.2 | 44.22 | -137 | -636.62 | 4 | 0.08 |
| 2026/02/04 | 148 | -0.5 | -0.34 | 916 | 13,517.52 | 240 | 26.21 | 3,544.55 | 26.22 | 3,551.65 | 26.27 | +7.1 | +295.83 | 0 | 0 |
| 2026/02/03 | 148.5 | +3 | +2.06 | 1,642 | 24,375.71 | 576 | 35.09 | 8,537.25 | 35.02 | 8,544.6 | 35.05 | +7.35 | +127.6 | 0 | 0 |
| 2026/02/02 | 145.5 | +4 | +2.83 | 1,462 | 21,099.28 | 594 | 40.62 | 8,527.45 | 40.42 | 8,593.05 | 40.73 | +65.6 | +1,104.38 | 0 | 0 |
| 2026/01/30 | 141.5 | -3.5 | -2.41 | 1,227 | 17,409.7 | 294 | 23.97 | 4,177.35 | 23.99 | 4,182.65 | 24.02 | +5.3 | +180.27 | 0 | 0 |
| 2026/01/29 | 145 | +0.5 | +0.35 | 984 | 14,328.22 | 364 | 36.99 | 5,306.25 | 37.03 | 5,309.25 | 37.05 | +3 | +82.42 | 0 | 0 |
| 2026/01/28 | 144.5 | -0.5 | -0.34 | 868 | 12,577.34 | 169 | 19.47 | 2,448.95 | 19.47 | 2,452.5 | 19.5 | +3.55 | +210.06 | 0 | 0 |
| 2026/01/27 | 145 | -2.5 | -1.69 | 937 | 13,716.7 | 113 | 12.06 | 1,656.4 | 12.08 | 1,663.5 | 12.13 | +7.1 | +628.32 | 0 | 0 |
| 2026/01/26 | 147.5 | +0 | +0 | 707 | 10,478.53 | 114 | 16.13 | 1,690 | 16.13 | 1,693.45 | 16.16 | +3.45 | +302.63 | 0 | 0 |
| 2026/01/23 | 147.5 | -0.5 | -0.34 | 1,526 | 22,825.41 | 648 | 42.45 | 9,714.85 | 42.56 | 9,692.95 | 42.47 | -21.9 | -337.96 | 0 | 0 |
| 2026/01/22 | 148 | +3 | +2.07 | 829 | 12,277.7 | 154 | 18.57 | 2,276.9 | 18.55 | 2,278.4 | 18.56 | +1.5 | +97.4 | 0 | 0 |
| 2026/01/21 | 145 | -3 | -2.03 | 1,298 | 18,979.04 | 382 | 29.43 | 5,586.15 | 29.43 | 5,590.1 | 29.45 | +3.95 | +103.4 | 0 | 0 |
| 2026/01/20 | 148 | +1 | +0.68 | 651 | 9,649.11 | 132 | 20.26 | 1,953.05 | 20.24 | 1,956 | 20.27 | +2.95 | +223.48 | 0 | 0 |
| 2026/01/19 | 147 | -1 | -0.68 | 910 | 13,389.72 | 193 | 21.21 | 2,835.45 | 21.18 | 2,847.35 | 21.27 | +11.9 | +616.58 | 0 | 0 |
| 2026/01/16 | 148 | +0 | +0 | 753 | 11,152.65 | 117 | 15.55 | 1,735.1 | 15.56 | 1,738.25 | 15.59 | +3.15 | +269.23 | 0 | 0 |
| 2026/01/15 | 148 | -1 | -0.67 | 614 | 9,111.37 | 150 | 24.42 | 2,226.1 | 24.43 | 2,227 | 24.44 | +0.9 | +60 | 0 | 0 |
| 2026/01/14 | 149 | +2.5 | +1.71 | 975 | 14,512.96 | 227 | 23.29 | 3,371.35 | 23.23 | 3,378.2 | 23.28 | +6.85 | +301.76 | 0 | 0 |
| 2026/01/13 | 146.5 | -2.5 | -1.68 | 1,472 | 21,767.66 | 470 | 31.94 | 6,978 | 32.06 | 6,960.55 | 31.98 | -17.45 | -371.28 | 0 | 0 |
| 2026/01/12 | 149 | +0.5 | +0.34 | 1,683 | 25,226.58 | 515 | 30.61 | 7,737.55 | 30.67 | 7,739 | 30.68 | +1.45 | +28.16 | 1 | 0.06 |
| 2026/01/09 | 148.5 | +0.5 | +0.34 | 1,094 | 16,267.57 | 411 | 37.56 | 6,104.6 | 37.53 | 6,116.4 | 37.6 | +11.8 | +287.1 | 0 | 0 |
| 2026/01/08 | 148 | -2 | -1.33 | 2,553 | 38,018.9 | 921 | 36.08 | 13,715.15 | 36.07 | 13,758.65 | 36.19 | +43.5 | +472.31 | 3 | 0.12 |
| 2026/01/07 | 150 | +0 | +0 | 3,883 | 58,295.22 | 1,517 | 39.07 | 22,806.2 | 39.12 | 22,769.4 | 39.06 | -36.8 | -242.58 | 1 | 0.03 |
| 2026/01/06 | 150 | -8.5 | -5.36 | 3,860 | 58,729.72 | 1,217 | 31.52 | 18,560.7 | 31.6 | 18,574.75 | 31.63 | +14.05 | +115.45 | 3 | 0.08 |
| 2026/01/05 | 158.5 | +6 | +3.93 | 8,567 | 135,906.88 | 3,093 | 36.1 | 48,955.85 | 36.02 | 48,971.55 | 36.03 | +15.7 | +50.76 | -- | -- |
| 2026/01/02 | 152.5 | +13.5 | +9.71 | 2,036 | 31,045.99 | 6 | 0.29 | 91.5 | 0.29 | 91.5 | 0.29 | +0 | +0 | -- | -- |
| 2025/12/31 | 139 | +1 | +0.72 | 1,304 | 18,083.34 | 334 | 25.61 | 4,623.55 | 25.57 | 4,637.35 | 25.64 | +13.8 | +413.17 | -- | -- |
| 2025/12/30 | 138 | -0.5 | -0.36 | 1,163 | 15,983.17 | 309 | 26.56 | 4,239.35 | 26.52 | 4,254.85 | 26.62 | +15.5 | +501.62 | -- | -- |
| 2025/12/29 | 138.5 | +0 | +0 | 1,440 | 19,784.36 | 479 | 33.25 | 6,560.4 | 33.16 | 6,593.6 | 33.33 | +33.2 | +693.11 | -- | -- |
| 2025/12/26 | 138.5 | +2 | +1.47 | 1,005 | 13,809.22 | 238 | 23.68 | 3,262.9 | 23.63 | 3,278.75 | 23.74 | +15.85 | +665.97 | -- | -- |
| 2025/12/19 | 135 | +3.5 | +2.66 | 722 | 9,702.89 | 170 | 23.54 | 2,276.25 | 23.46 | 2,288.2 | 23.58 | +11.95 | +702.94 | -- | -- |
| 2025/12/18 | 131.5 | +0.5 | +0.38 | 400 | 5,255.54 | 101 | 25.23 | 1,324.3 | 25.2 | 1,327.35 | 25.26 | +3.05 | +301.98 | -- | -- |
| 2025/12/17 | 131 | -0.5 | -0.38 | 652 | 8,592.99 | 177 | 27.16 | 2,328.75 | 27.1 | 2,340.85 | 27.24 | +12.1 | +683.62 | -- | -- |
| 2025/12/16 | 131.5 | +1 | +0.77 | 403 | 5,247.31 | 101 | 25.06 | 1,310.8 | 24.98 | 1,315 | 25.06 | +4.2 | +415.84 | -- | -- |
| 2025/12/15 | 130.5 | +0.5 | +0.38 | 486 | 6,310.62 | 127 | 26.15 | 1,646.05 | 26.08 | 1,650.95 | 26.16 | +4.9 | +385.83 | -- | -- |
| 2025/11/26 | 143.5 | +4 | +2.87 | 652 | 9,444.41 | 170 | 25.68 | 2,419.25 | 25.62 | 2,427.35 | 25.7 | +8.1 | +476.47 | -- | -- |
| 2025/11/25 | 139.5 | -0.5 | -0.36 | 464 | 6,497.52 | 177 | 38.16 | 2,478.4 | 38.14 | 2,480.7 | 38.18 | +2.3 | +129.94 | -- | -- |
| 2025/11/24 | 140 | +3.5 | +2.56 | 597 | 8,282.66 | 213 | 35.67 | 2,944.15 | 35.55 | 2,957.2 | 35.7 | +13.05 | +612.68 | -- | -- |
| 2025/11/21 | 136.5 | -5 | -3.53 | 674 | 9,240.35 | 160 | 23.73 | 2,195.6 | 23.76 | 2,200.85 | 23.82 | +5.25 | +328.12 | -- | -- |
| 2025/11/20 | 141.5 | +4.5 | +3.28 | 551 | 7,811.37 | 200 | 36.28 | 2,830.55 | 36.24 | 2,838.4 | 36.34 | +7.85 | +392.5 | -- | -- |
| 2025/11/19 | 137 | -1 | -0.72 | 472 | 6,505.37 | 149 | 31.55 | 2,053.1 | 31.56 | 2,055.05 | 31.59 | +1.95 | +130.87 | -- | -- |
| 2025/11/18 | 138 | -2 | -1.43 | 910 | 12,594.75 | 253 | 27.82 | 3,507.7 | 27.85 | 3,519.1 | 27.94 | +11.4 | +450.59 | -- | -- |
| 2025/11/17 | 140 | -2 | -1.41 | 854 | 12,023.82 | 189 | 22.13 | 2,658.75 | 22.11 | 2,671.5 | 22.22 | +12.75 | +674.6 | -- | -- |
| 2025/11/14 | 142 | -4 | -2.74 | 761 | 10,880.32 | 215 | 28.24 | 3,072.35 | 28.24 | 3,074.65 | 28.26 | +2.3 | +106.98 | -- | -- |
| 2025/11/13 | 146 | +1 | +0.69 | 687 | 9,953.65 | 200 | 29.12 | 2,891.4 | 29.05 | 2,901.55 | 29.15 | +10.15 | +507.5 | -- | -- |
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。
