6284
78.2
TWD-3.10 (-3.81%)
2026.07.24收盤
佳邦－現股當沖
佳邦最新現股當沖狀況
整理佳邦最新(2026/04/24) 當沖狀況。整體成交張數為337張，佔整體市場成交張數的25.38%。當日現股當沖之總損益為+24.06萬元、每張平均損益則為+714元。
開盤價
79.2
收盤價
78.2
當日範圍
77.1 - 80.5
成交張數
1,194
開盤價(昨)
83.7
收盤價(昨)
81.3
昨日範圍
80.7 - 84
成交張數(昨)
1,126
成交金額
9394.39萬
成交金額(昨)
9232.81萬
52週範圍
61.2 - 124
發行股數
1億
市值
117億
現股當沖－歷史逐日資訊
開盤價
79.2
收盤價
78.2
成交張數
1,194
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 | 79.1 | -1.3 | -1.62 | 1,328 | 10,573.47 | 337 | 25.38 | 2,675 | 25.3 | 2,699.06 | 25.53 | +24.06 | +713.95 | 0 | 0 |
| 2026/04/23 | 80.4 | -5.9 | -6.84 | 2,374 | 19,540.91 | 666 | 28.05 | 5,439.92 | 27.84 | 5,534.65 | 28.32 | +94.73 | +1,422.37 | 1 | 0.04 |
| 2026/04/22 | 86.3 | -1.3 | -1.48 | 1,599 | 13,891.96 | 386 | 24.14 | 3,355.89 | 24.16 | 3,355.93 | 24.16 | +0.04 | +1.04 | 0 | 0 |
| 2026/04/21 | 87.6 | -0.1 | -0.11 | 1,682 | 14,745.26 | 361 | 21.46 | 3,167.14 | 21.48 | 3,171.68 | 21.51 | +4.54 | +125.76 | 0 | 0 |
| 2026/04/20 | 87.7 | -1.2 | -1.35 | 2,168 | 19,190.35 | 529 | 24.4 | 4,687.2 | 24.42 | 4,689.49 | 24.44 | +2.29 | +43.29 | 3 | 0.14 |
| 2026/04/17 | 88.9 | +0.8 | +0.91 | 4,166 | 37,465.32 | 1,458 | 35 | 13,071.64 | 34.89 | 13,095.01 | 34.95 | +23.37 | +160.29 | 1 | 0.02 |
| 2026/04/16 | 88.1 | +2.8 | +3.28 | 4,150 | 36,286.9 | 1,621 | 39.06 | 14,107.78 | 38.88 | 14,197.96 | 39.13 | +90.18 | +556.32 | 2 | 0.05 |
| 2026/04/15 | 85.3 | -0.2 | -0.23 | 1,887 | 16,237.21 | 702 | 37.2 | 6,050.16 | 37.26 | 6,037.35 | 37.18 | -12.81 | -182.48 | 0 | 0 |
| 2026/04/14 | 85.5 | +0.2 | +0.23 | 2,195 | 18,775.95 | 616 | 28.06 | 5,270 | 28.07 | 5,279.96 | 28.12 | +9.96 | +161.69 | 1 | 0.05 |
| 2026/04/13 | 85.3 | -0.3 | -0.35 | 3,185 | 27,512.09 | 806 | 25.31 | 6,988.22 | 25.4 | 6,962.8 | 25.31 | -25.42 | -315.38 | 11 | 0.35 |
| 2026/04/10 | 85.6 | +0.7 | +0.82 | 1,986 | 17,126.83 | 548 | 27.59 | 4,733.09 | 27.64 | 4,724.64 | 27.59 | -8.45 | -154.2 | 1 | 0.05 |
| 2026/04/09 | 84.9 | +1.2 | +1.43 | 1,909 | 16,125.21 | 432 | 22.63 | 3,643.16 | 22.59 | 3,652.81 | 22.65 | +9.65 | +223.38 | 0 | 0 |
| 2026/04/08 | 83.7 | +3.1 | +3.85 | 1,108 | 9,266.96 | 125 | 11.28 | 1,043.99 | 11.27 | 1,045.96 | 11.29 | +1.97 | +157.6 | 0 | 0 |
| 2026/04/07 | 80.6 | +0.5 | +0.62 | 477 | 3,873.1 | 105 | 22.01 | 851.16 | 21.98 | 854.74 | 22.07 | +3.58 | +340.95 | 0 | 0 |
| 2026/04/02 | 80.1 | -2.2 | -2.67 | 767 | 6,262.69 | 276 | 35.98 | 2,264.87 | 36.16 | 2,262.85 | 36.13 | -2.02 | -73.19 | 0 | 0 |
| 2026/04/01 | 82.3 | +2.6 | +3.26 | 702 | 5,787.49 | 246 | 35.04 | 2,025.03 | 34.99 | 2,032.83 | 35.12 | +7.8 | +317.07 | 0 | 0 |
| 2026/03/31 | 79.7 | -2.3 | -2.8 | 670 | 5,426.87 | 221 | 32.99 | 1,796.77 | 33.11 | 1,797.8 | 33.13 | +1.03 | +46.61 | 0 | 0 |
| 2026/03/30 | 82 | -1.7 | -2.03 | 665 | 5,445.71 | 215 | 32.33 | 1,762.55 | 32.37 | 1,764.03 | 32.39 | +1.48 | +68.84 | 0 | 0 |
| 2026/03/27 | 83.7 | +1.2 | +1.45 | 958 | 7,976.01 | 314 | 32.78 | 2,605.42 | 32.67 | 2,611.28 | 32.74 | +5.86 | +186.62 | 0 | 0 |
| 2026/03/26 | 82.5 | -0.8 | -0.96 | 1,197 | 10,014.05 | 468 | 39.1 | 3,922.96 | 39.17 | 3,913.65 | 39.08 | -9.31 | -198.93 | 1 | 0.08 |
| 2026/03/25 | 83.3 | +1.7 | +2.08 | 966 | 8,059.76 | 291 | 30.12 | 2,426.21 | 30.1 | 2,428.27 | 30.13 | +2.06 | +70.79 | 0 | 0 |
| 2026/03/24 | 81.6 | -0.6 | -0.73 | 994 | 8,167.13 | 409 | 41.15 | 3,359.08 | 41.13 | 3,362.53 | 41.17 | +3.45 | +84.35 | 0 | 0 |
| 2026/03/23 | 82.2 | -1.8 | -2.14 | 1,061 | 8,726.98 | 320 | 30.16 | 2,633.57 | 30.18 | 2,633.31 | 30.17 | -0.26 | -8.12 | 0 | 0 |
| 2026/03/20 | 84 | +0.1 | +0.12 | 1,525 | 12,826.62 | 476 | 31.21 | 4,000.96 | 31.19 | 4,009.72 | 31.26 | +8.76 | +184.03 | 0 | 0 |
| 2026/03/19 | 83.9 | +0.6 | +0.72 | 2,443 | 20,431.51 | 809 | 33.12 | 6,745.75 | 33.02 | 6,786.17 | 33.21 | +40.42 | +499.63 | 0 | 0 |
| 2026/03/18 | 83.3 | +3.3 | +4.12 | 3,962 | 32,767.8 | 1,447 | 36.52 | 11,961.18 | 36.5 | 11,986.79 | 36.58 | +25.61 | +176.99 | 0 | 0 |
| 2026/03/17 | 80 | +4.8 | +6.38 | 1,644 | 12,925.08 | 733 | 44.59 | 5,733.5 | 44.36 | 5,775.52 | 44.68 | +42.02 | +573.26 | 1 | 0.06 |
| 2026/03/16 | 75.2 | +1 | +1.35 | 496 | 3,690.04 | 150 | 30.24 | 1,113.81 | 30.18 | 1,119.93 | 30.35 | +6.12 | +408 | 0 | 0 |
| 2026/03/13 | 74.2 | +0.9 | +1.23 | 610 | 4,519.51 | 170 | 27.87 | 1,254.19 | 27.75 | 1,259.62 | 27.87 | +5.43 | +319.41 | -- | -- |
| 2026/03/12 | 73.3 | -2 | -2.66 | 664 | 4,896.18 | 116 | 17.47 | 856.18 | 17.49 | 858.85 | 17.54 | +2.67 | +230.17 | -- | -- |
| 2026/03/11 | 75.3 | +0.9 | +1.21 | 623 | 4,719.35 | 158 | 25.36 | 1,197.4 | 25.37 | 1,195.46 | 25.33 | -1.94 | -122.78 | -- | -- |
| 2026/03/10 | 74.4 | +1.7 | +2.34 | 665 | 4,951.47 | 181 | 27.22 | 1,346.39 | 27.19 | 1,347.82 | 27.22 | +1.43 | +79.01 | -- | -- |
| 2026/03/09 | 72.7 | -6.9 | -8.67 | 1,028 | 7,509.47 | 206 | 20.04 | 1,502.53 | 20.01 | 1,507.97 | 20.08 | +5.44 | +264.08 | -- | -- |
| 2026/03/06 | 79.6 | -0.4 | -0.5 | 505 | 4,039.09 | 122 | 24.16 | 974.86 | 24.14 | 976.83 | 24.18 | +1.97 | +161.48 | -- | -- |
| 2026/03/05 | 80 | +2 | +2.56 | 828 | 6,660.93 | 295 | 35.63 | 2,373.76 | 35.64 | 2,376.16 | 35.67 | +2.4 | +81.36 | -- | -- |
| 2026/03/04 | 78 | -6 | -7.14 | 1,346 | 10,713.94 | 397 | 29.49 | 3,163.99 | 29.53 | 3,180.56 | 29.69 | +16.57 | +417.38 | -- | -- |
| 2026/03/03 | 84 | -1.6 | -1.87 | 1,203 | 10,230.56 | 386 | 32.09 | 3,299.7 | 32.25 | 3,293.71 | 32.19 | -5.99 | -155.18 | -- | -- |
| 2026/03/02 | 85.6 | -1.8 | -2.06 | 1,252 | 10,723.13 | 392 | 31.31 | 3,348.8 | 31.23 | 3,362.75 | 31.36 | +13.95 | +355.87 | -- | -- |
| 2026/02/26 | 87.4 | +1.4 | +1.63 | 1,692 | 14,655.85 | 511 | 30.2 | 4,404.16 | 30.05 | 4,416.5 | 30.13 | +12.34 | +241.49 | -- | -- |
| 2026/02/25 | 86 | +1.1 | +1.3 | 1,161 | 9,901.58 | 258 | 22.22 | 2,201.69 | 22.24 | 2,203.76 | 22.26 | +2.07 | +80.23 | -- | -- |
| 2026/02/24 | 84.9 | +1.2 | +1.43 | 1,522 | 12,981.58 | 432 | 28.38 | 3,679.03 | 28.34 | 3,682.59 | 28.37 | +3.56 | +82.41 | -- | -- |
| 2026/02/23 | 83.7 | +2.2 | +2.7 | 1,256 | 10,564.82 | 427 | 34 | 3,588.02 | 33.96 | 3,592.73 | 34.01 | +4.71 | +110.3 | -- | -- |
| 2026/02/11 | 81.5 | -0.4 | -0.49 | 638 | 5,202.27 | 134 | 21 | 1,093.09 | 21.01 | 1,094.34 | 21.04 | +1.25 | +93.28 | -- | -- |
| 2026/02/10 | 81.9 | -0.6 | -0.73 | 662 | 5,449.11 | 234 | 35.35 | 1,926.15 | 35.35 | 1,929.1 | 35.4 | +2.95 | +126.07 | -- | -- |
| 2026/02/09 | 82.5 | -0.2 | -0.24 | 614 | 5,100.15 | 194 | 31.6 | 1,611.74 | 31.6 | 1,612.71 | 31.62 | +0.97 | +50 | -- | -- |
| 2026/02/06 | 82.7 | -1.3 | -1.55 | 1,143 | 9,373.95 | 471 | 41.21 | 3,857.38 | 41.15 | 3,879.38 | 41.38 | +22 | +467.09 | -- | -- |
| 2026/02/05 | 84 | -0.1 | -0.12 | 1,568 | 13,303.85 | 618 | 39.41 | 5,244.82 | 39.42 | 5,247.32 | 39.44 | +2.5 | +40.45 | -- | -- |
| 2026/02/04 | 84.1 | +0.9 | +1.08 | 762 | 6,375.41 | 260 | 34.12 | 2,172.26 | 34.07 | 2,181.57 | 34.22 | +9.31 | +358.08 | -- | -- |
| 2026/02/03 | 83.2 | +1.4 | +1.71 | 847 | 7,033.85 | 284 | 33.53 | 2,358.26 | 33.53 | 2,363.59 | 33.6 | +5.33 | +187.68 | -- | -- |
| 2026/02/02 | 81.8 | -2.4 | -2.85 | 1,368 | 11,214.65 | 428 | 31.29 | 3,506.16 | 31.26 | 3,514.91 | 31.34 | +8.75 | +204.44 | -- | -- |
| 2026/01/30 | 84.2 | -2 | -2.32 | 1,198 | 10,171 | 414 | 34.56 | 3,513.73 | 34.55 | 3,529.18 | 34.7 | +15.45 | +373.19 | -- | -- |
| 2026/01/29 | 86.2 | -2.8 | -3.15 | 2,344 | 20,442.11 | 585 | 24.96 | 5,099.44 | 24.95 | 5,111.7 | 25.01 | +12.26 | +209.57 | -- | -- |
| 2026/01/28 | 89 | -2 | -2.2 | 2,085 | 18,687.96 | 521 | 24.99 | 4,664.52 | 24.96 | 4,690.5 | 25.1 | +25.98 | +498.66 | -- | -- |
| 2026/01/27 | 91 | +0.1 | +0.11 | 1,959 | 17,953.15 | 671 | 34.25 | 6,147.04 | 34.24 | 6,149.96 | 34.26 | +2.92 | +43.52 | -- | -- |
| 2026/01/26 | 90.9 | -0.3 | -0.33 | 1,841 | 16,658.99 | 721 | 39.16 | 6,529.82 | 39.2 | 6,531.94 | 39.21 | +2.12 | +29.4 | -- | -- |
| 2026/01/23 | 91.2 | -0.8 | -0.87 | 3,119 | 28,813.39 | 1,163 | 37.29 | 10,764.98 | 37.36 | 10,772 | 37.39 | +7.02 | +60.36 | -- | -- |
| 2026/01/22 | 92 | +2.9 | +3.25 | 5,261 | 48,775.04 | 1,982 | 37.67 | 18,347.48 | 37.62 | 18,366.66 | 37.66 | +19.18 | +96.77 | -- | -- |
| 2026/01/21 | 89.1 | -1.3 | -1.44 | 3,158 | 28,361.26 | 1,311 | 41.51 | 11,780.26 | 41.54 | 11,787.44 | 41.56 | +7.18 | +54.77 | -- | -- |
| 2026/01/20 | 90.4 | -2.4 | -2.59 | 4,585 | 41,338.3 | 1,471 | 32.08 | 13,261.08 | 32.08 | 13,291.67 | 32.15 | +30.59 | +207.95 | -- | -- |
| 2026/01/19 | 92.8 | +0.8 | +0.87 | 5,130 | 47,383.16 | 2,007 | 39.12 | 18,507.34 | 39.06 | 18,564.69 | 39.18 | +57.35 | +285.75 | -- | -- |
| 2026/01/16 | 92 | -1.3 | -1.39 | 6,026 | 55,839.69 | 2,663 | 44.19 | 24,698.85 | 44.23 | 24,761.43 | 44.34 | +62.58 | +235 | -- | -- |
| 2026/01/15 | 93.3 | +0.1 | +0.11 | 22,666 | 213,184.14 | 12,789 | 56.42 | 119,861.77 | 56.22 | 120,407.21 | 56.48 | +545.44 | +426.49 | -- | -- |
| 2026/01/14 | 93.2 | +8.4 | +9.91 | 11,877 | 108,349.36 | 2,617 | 22.03 | 23,253.08 | 21.46 | 23,726.14 | 21.9 | +473.06 | +1,807.64 | -- | -- |
| 2026/01/13 | 84.8 | +2.1 | +2.54 | 2,283 | 19,110.47 | 739 | 32.37 | 6,159.93 | 32.23 | 6,178.69 | 32.33 | +18.76 | +253.86 | -- | -- |
| 2026/01/12 | 82.7 | +0.2 | +0.24 | 906 | 7,568.99 | 349 | 38.52 | 2,915.22 | 38.52 | 2,916.27 | 38.53 | +1.05 | +30.09 | -- | -- |
| 2026/01/09 | 82.5 | +0.7 | +0.86 | 746 | 6,147.95 | 177 | 23.73 | 1,455.9 | 23.68 | 1,459.31 | 23.74 | +3.41 | +192.66 | -- | -- |
| 2026/01/08 | 81.8 | -2.2 | -2.62 | 1,354 | 11,165.7 | 389 | 28.73 | 3,205.79 | 28.71 | 3,219.02 | 28.83 | +13.23 | +340.1 | -- | -- |
| 2026/01/07 | 84 | +0 | +0 | 1,566 | 13,211.11 | 424 | 27.08 | 3,578.33 | 27.09 | 3,578.36 | 27.09 | +0.03 | +0.71 | -- | -- |
| 2026/01/06 | 84 | +1.5 | +1.82 | 2,142 | 18,024.57 | 722 | 33.71 | 6,067.2 | 33.66 | 6,079.66 | 33.73 | +12.46 | +172.58 | -- | -- |
| 2026/01/05 | 82.5 | -1.4 | -1.67 | 2,985 | 25,047.6 | 948 | 31.76 | 7,964.83 | 31.8 | 7,947.04 | 31.73 | -17.79 | -187.66 | -- | -- |
| 2026/01/02 | 83.9 | +2 | +2.44 | 3,729 | 31,296.55 | 1,171 | 31.4 | 9,777.08 | 31.24 | 9,842.09 | 31.45 | +65.01 | +555.17 | -- | -- |
| 2025/12/31 | 81.9 | +0.8 | +0.99 | 2,383 | 19,451.07 | 556 | 23.33 | 4,530.29 | 23.29 | 4,543.34 | 23.36 | +13.05 | +234.71 | -- | -- |
| 2025/12/30 | 81.1 | +0.4 | +0.5 | 3,325 | 26,681.46 | 981 | 29.5 | 7,844.06 | 29.4 | 7,905.9 | 29.63 | +61.84 | +630.38 | -- | -- |
| 2025/12/29 | 80.7 | +1.8 | +2.28 | 3,203 | 25,523.66 | 1,250 | 39.03 | 9,934.3 | 38.92 | 9,961.48 | 39.03 | +27.18 | +217.44 | -- | -- |
| 2025/12/26 | 78.9 | +1.5 | +1.94 | 1,549 | 12,131.8 | 453 | 29.24 | 3,538.34 | 29.17 | 3,548.51 | 29.25 | +10.17 | +224.5 | -- | -- |
| 2025/12/19 | 74.7 | -0.1 | -0.13 | 541 | 4,053.24 | 158 | 29.21 | 1,185.03 | 29.24 | 1,186.06 | 29.26 | +1.03 | +65.19 | -- | -- |
| 2025/12/18 | 74.8 | +0.3 | +0.4 | 925 | 6,963.58 | 207 | 22.38 | 1,558.06 | 22.37 | 1,559.39 | 22.39 | +1.33 | +64.25 | -- | -- |
| 2025/12/17 | 74.5 | +0.2 | +0.27 | 608 | 4,546.4 | 72 | 11.84 | 537.91 | 11.83 | 538.48 | 11.84 | +0.57 | +79.17 | -- | -- |
| 2025/12/16 | 74.3 | -1.8 | -2.37 | 692 | 5,168.04 | 75 | 10.84 | 560.52 | 10.85 | 563.03 | 10.89 | +2.51 | +334.67 | -- | -- |
| 2025/12/15 | 76.1 | -1.3 | -1.68 | 658 | 5,007.19 | 112 | 17.02 | 852.33 | 17.02 | 852.94 | 17.03 | +0.61 | +54.46 | -- | -- |
| 2025/11/26 | 79.7 | +0.3 | +0.38 | 790 | 6,343.07 | 410 | 51.9 | 3,297.63 | 51.99 | 3,291.92 | 51.9 | -5.71 | -139.27 | -- | -- |
| 2025/11/25 | 79.4 | -1.3 | -1.61 | 1,122 | 9,007.95 | 388 | 34.58 | 3,127.22 | 34.72 | 3,123.44 | 34.67 | -3.78 | -97.42 | -- | -- |
| 2025/11/24 | 80.7 | +0.5 | +0.62 | 806 | 6,525.72 | 398 | 49.38 | 3,224.6 | 49.41 | 3,224.72 | 49.42 | +0.12 | +3.02 | -- | -- |
| 2025/11/21 | 80.2 | -2.5 | -3.02 | 1,702 | 13,928.25 | 701 | 41.19 | 5,742.7 | 41.23 | 5,729.99 | 41.14 | -12.71 | -181.31 | -- | -- |
| 2025/11/20 | 82.7 | +2.1 | +2.61 | 1,549 | 12,900.65 | 637 | 41.12 | 5,303.85 | 41.11 | 5,302.87 | 41.11 | -0.98 | -15.38 | -- | -- |
| 2025/11/19 | 80.6 | -0.7 | -0.86 | 1,596 | 13,098.77 | 854 | 53.51 | 7,020.5 | 53.6 | 7,008.35 | 53.5 | -12.15 | -142.27 | -- | -- |
| 2025/11/18 | 81.3 | -1.9 | -2.28 | 2,353 | 19,642.02 | 1,214 | 51.59 | 10,145.07 | 51.65 | 10,146.99 | 51.66 | +1.92 | +15.82 | -- | -- |
| 2025/11/17 | 83.2 | -0.7 | -0.83 | 2,270 | 19,156.75 | 972 | 42.82 | 8,207.33 | 42.84 | 8,210.12 | 42.86 | +2.79 | +28.7 | -- | -- |
| 2025/11/14 | 83.9 | -0.6 | -0.71 | 3,307 | 28,007.6 | 1,498 | 45.3 | 12,675.11 | 45.26 | 12,695.02 | 45.33 | +19.91 | +132.91 | -- | -- |
| 2025/11/13 | 84.5 | +4.4 | +5.49 | 4,620 | 38,819.38 | 2,096 | 45.37 | 17,559.47 | 45.23 | 17,638.63 | 45.44 | +79.16 | +377.67 | -- | -- |
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。
