9955
20.4
TWD-0.25 (-1.21%)
2026.11.02收盤
佳龍－現股當沖
佳龍最新現股當沖狀況
整理佳龍最新(2026/04/24) 當沖狀況。整體成交張數為39張，佔整體市場成交張數的9.78%。當日現股當沖之總損益為+1,950元、每張平均損益則為+50元。
開盤價
20.65
收盤價
20.4
當日範圍
20.35 - 20.65
成交張數
156
開盤價(昨)
21.1
收盤價(昨)
20.65
昨日範圍
20.2 - 21.1
成交張數(昨)
397
成交金額
319.59萬
成交金額(昨)
816.50萬
52週範圍
20.4 - 40.55
發行股數
1億
市值
24億
現股當沖－歷史逐日資訊
開盤價
20.65
收盤價
20.4
成交張數
156
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 | 29.15 | -0.4 | -1.35 | 399 | 1,165.28 | 39 | 9.78 | 114.07 | 9.79 | 114.27 | 9.81 | +0.2 | +50 | -- | -- |
| 2026/04/23 | 29.55 | -1.25 | -4.06 | 950 | 2,831.39 | 174 | 18.32 | 517.11 | 18.26 | 522.62 | 18.46 | +5.51 | +316.95 | -- | -- |
| 2026/04/22 | 30.8 | -0.45 | -1.44 | 392 | 1,211.28 | 43 | 10.97 | 133.06 | 10.99 | 133.12 | 10.99 | +0.06 | +12.79 | -- | -- |
| 2026/04/21 | 31.25 | -0.3 | -0.95 | 478 | 1,495.93 | 100 | 20.92 | 313.2 | 20.94 | 313.48 | 20.96 | +0.28 | +28 | -- | -- |
| 2026/04/20 | 31.55 | +0.45 | +1.45 | 919 | 2,934.38 | 533 | 58.03 | 1,715.53 | 58.46 | 1,701.66 | 57.99 | -13.87 | -260.23 | -- | -- |
| 2026/04/17 | 31.1 | -0.95 | -2.96 | 674 | 2,121.41 | 121 | 17.96 | 381.68 | 17.99 | 381.43 | 17.98 | -0.26 | -21.07 | -- | -- |
| 2026/04/16 | 32.05 | -0.15 | -0.47 | 365 | 1,177.27 | 77 | 21.1 | 247.97 | 21.06 | 249.15 | 21.16 | +1.18 | +152.6 | -- | -- |
| 2026/04/15 | 32.2 | -0.1 | -0.31 | 453 | 1,474.2 | 133 | 29.34 | 431.88 | 29.3 | 433.52 | 29.41 | +1.65 | +124.06 | -- | -- |
| 2026/04/14 | 32.3 | +0.95 | +3.03 | 727 | 2,344.4 | 199 | 27.38 | 640.82 | 27.33 | 642.59 | 27.41 | +1.77 | +88.94 | -- | -- |
| 2026/04/13 | 31.35 | +0.4 | +1.29 | 528 | 1,653.05 | 85 | 16.09 | 263.39 | 15.93 | 266.52 | 16.12 | +3.13 | +368.24 | -- | -- |
| 2026/04/10 | 30.95 | +0.05 | +0.16 | 455 | 1,425.88 | 180 | 39.55 | 564.89 | 39.62 | 564.06 | 39.56 | -0.83 | -46.11 | -- | -- |
| 2026/04/09 | 30.9 | -0.3 | -0.96 | 319 | 978.92 | 113 | 35.41 | 346.24 | 35.37 | 347.11 | 35.46 | +0.86 | +76.55 | -- | -- |
| 2026/04/08 | 31.2 | +1.1 | +3.65 | 529 | 1,645.72 | 163 | 30.83 | 504.8 | 30.67 | 507.63 | 30.85 | +2.83 | +173.93 | -- | -- |
| 2026/04/07 | 30.1 | -0.35 | -1.15 | 281 | 846.66 | 52 | 18.52 | 156.59 | 18.5 | 157.24 | 18.57 | +0.65 | +124.04 | -- | -- |
| 2026/04/02 | 30.45 | -0.85 | -2.72 | 319 | 988.62 | 86 | 26.92 | 269.42 | 27.25 | 267.62 | 27.07 | -1.79 | -208.72 | -- | -- |
| 2026/04/01 | 31.3 | +0.5 | +1.62 | 279 | 874.81 | 86 | 30.85 | 269.92 | 30.85 | 270 | 30.86 | +0.09 | +9.88 | -- | -- |
| 2026/03/31 | 30.8 | +0 | +0 | 343 | 1,066.74 | 134 | 39.03 | 415.92 | 38.99 | 417.1 | 39.1 | +1.18 | +87.69 | -- | -- |
| 2026/03/30 | 30.8 | +0 | +0 | 430 | 1,328.72 | 77 | 17.9 | 237.12 | 17.85 | 238.15 | 17.92 | +1.03 | +134.42 | -- | -- |
| 2026/03/27 | 30.8 | -0.2 | -0.65 | 332 | 1,019.07 | 67 | 20.18 | 204.9 | 20.11 | 206.14 | 20.23 | +1.25 | +185.82 | -- | -- |
| 2026/03/26 | 31 | -0.75 | -2.36 | 363 | 1,135.01 | 51 | 14.06 | 159.9 | 14.09 | 158.88 | 14 | -1.01 | -199.02 | -- | -- |
| 2026/03/25 | 31.75 | +0.85 | +2.75 | 384 | 1,223.62 | 77 | 20.05 | 245.53 | 20.07 | 245.47 | 20.06 | -0.06 | -7.79 | -- | -- |
| 2026/03/24 | 30.9 | -0.15 | -0.48 | 343 | 1,067.25 | 57 | 16.61 | 177.29 | 16.61 | 176.98 | 16.58 | -0.31 | -54.39 | -- | -- |
| 2026/03/23 | 31.05 | -2.25 | -6.76 | 852 | 2,688.37 | 217 | 25.48 | 688.24 | 25.6 | 687.63 | 25.58 | -0.61 | -28.11 | -- | -- |
| 2026/03/20 | 33.3 | -0.8 | -2.35 | 432 | 1,452.18 | 93 | 21.51 | 313.19 | 21.57 | 312.55 | 21.52 | -0.64 | -68.82 | -- | -- |
| 2026/03/19 | 34.1 | -0.9 | -2.57 | 770 | 2,627.33 | 216 | 28.04 | 736.3 | 28.02 | 738.82 | 28.12 | +2.52 | +116.44 | -- | -- |
| 2026/03/18 | 35 | -0.5 | -1.41 | 585 | 2,065.22 | 131 | 22.4 | 462.3 | 22.38 | 462.67 | 22.4 | +0.37 | +28.24 | -- | -- |
| 2026/03/17 | 35.5 | +0.6 | +1.72 | 1,051 | 3,745.4 | 279 | 26.54 | 993.02 | 26.51 | 993.5 | 26.53 | +0.47 | +16.85 | -- | -- |
| 2026/03/16 | 34.9 | -0.25 | -0.71 | 580 | 2,015.62 | 177 | 30.54 | 615.8 | 30.55 | 616.33 | 30.58 | +0.53 | +29.66 | -- | -- |
| 2026/03/13 | 35.15 | -0.55 | -1.54 | 740 | 2,607.35 | 288 | 38.93 | 1,014.4 | 38.91 | 1,015.55 | 38.95 | +1.15 | +39.76 | -- | -- |
| 2026/03/12 | 35.7 | +0.6 | +1.71 | 1,054 | 3,678.45 | 460 | 43.64 | 1,600.16 | 43.5 | 1,604.72 | 43.62 | +4.55 | +99.02 | -- | -- |
| 2026/03/11 | 35.1 | +0.65 | +1.89 | 1,379 | 4,832.42 | 466 | 33.79 | 1,626.99 | 33.67 | 1,632.51 | 33.78 | +5.52 | +118.45 | -- | -- |
| 2026/03/10 | 34.45 | +1.75 | +5.35 | 1,620 | 5,508.6 | 777 | 47.97 | 2,624.49 | 47.64 | 2,644.77 | 48.01 | +20.27 | +260.94 | -- | -- |
| 2026/03/09 | 32.7 | -1.3 | -3.82 | 1,184 | 3,841.74 | 666 | 56.24 | 2,159 | 56.2 | 2,162.94 | 56.3 | +3.94 | +59.16 | -- | -- |
| 2026/03/06 | 34 | -0.2 | -0.58 | 794 | 2,710.62 | 401 | 50.52 | 1,369.64 | 50.53 | 1,370.89 | 50.57 | +1.25 | +31.17 | -- | -- |
| 2026/03/05 | 34.2 | +0.5 | +1.48 | 1,054 | 3,595.6 | 466 | 44.21 | 1,589.17 | 44.2 | 1,591.48 | 44.26 | +2.31 | +49.57 | -- | -- |
| 2026/03/04 | 33.7 | -2.7 | -7.42 | 1,680 | 5,743.51 | 641 | 38.17 | 2,190.8 | 38.14 | 2,201.8 | 38.34 | +11 | +171.61 | -- | -- |
| 2026/03/03 | 36.4 | -0.55 | -1.49 | 8,107 | 30,950.54 | 4,379 | 54.02 | 16,724.61 | 54.04 | 16,733.12 | 54.06 | +8.52 | +19.45 | -- | -- |
| 2026/03/02 | 36.95 | +3.35 | +9.97 | 1,246 | 4,602.89 | 8 | 0.64 | 29.56 | 0.64 | 29.56 | 0.64 | +0 | +0 | -- | -- |
| 2026/02/26 | 33.6 | -0.15 | -0.44 | 552 | 1,858.9 | 145 | 26.28 | 488.43 | 26.28 | 488.74 | 26.29 | +0.3 | +21.03 | -- | -- |
| 2026/02/25 | 33.75 | -0.05 | -0.15 | 658 | 2,220.55 | 205 | 31.15 | 691.05 | 31.12 | 691.36 | 31.13 | +0.31 | +15.12 | -- | -- |
| 2026/02/24 | 33.8 | -0.25 | -0.73 | 885 | 3,016.95 | 373 | 42.15 | 1,272.12 | 42.17 | 1,271.74 | 42.15 | -0.38 | -10.19 | -- | -- |
| 2026/02/23 | 34.05 | +1.5 | +4.61 | 909 | 3,059.8 | 248 | 27.29 | 826.55 | 27.01 | 833.59 | 27.24 | +7.04 | +283.67 | -- | -- |
| 2026/02/11 | 32.55 | -0.85 | -2.54 | 948 | 3,094.57 | 360 | 37.96 | 1,175.38 | 37.98 | 1,176.13 | 38.01 | +0.75 | +20.83 | -- | -- |
| 2026/02/10 | 33.4 | +0.75 | +2.3 | 1,108 | 3,698.65 | 479 | 43.21 | 1,589.63 | 42.98 | 1,599.54 | 43.25 | +9.9 | +206.78 | -- | -- |
| 2026/02/09 | 32.65 | +0.75 | +2.35 | 651 | 2,129.54 | 186 | 28.57 | 607.24 | 28.51 | 607.76 | 28.54 | +0.53 | +28.49 | -- | -- |
| 2026/02/06 | 31.9 | -1 | -3.04 | 782 | 2,496.47 | 264 | 33.77 | 841.89 | 33.72 | 845.08 | 33.85 | +3.19 | +120.64 | -- | -- |
| 2026/02/05 | 32.9 | -1.05 | -3.09 | 731 | 2,432.97 | 264 | 36.11 | 878.96 | 36.13 | 879.43 | 36.15 | +0.47 | +17.99 | -- | -- |
| 2026/02/04 | 33.95 | +1.1 | +3.35 | 1,068 | 3,619.69 | 409 | 38.3 | 1,384.84 | 38.26 | 1,386.42 | 38.3 | +1.58 | +38.75 | -- | -- |
| 2026/02/03 | 32.85 | -0.25 | -0.76 | 1,378 | 4,534.75 | 617 | 44.79 | 2,029.12 | 44.75 | 2,037.16 | 44.92 | +8.04 | +130.31 | -- | -- |
| 2026/02/02 | 33.1 | -2.6 | -7.28 | 2,013 | 6,615.69 | 751 | 37.3 | 2,467.76 | 37.3 | 2,469.7 | 37.33 | +1.94 | +25.77 | -- | -- |
| 2026/01/30 | 35.7 | -2.6 | -6.79 | 2,902 | 10,627.29 | 1,185 | 40.84 | 4,355.29 | 40.98 | 4,365.42 | 41.08 | +10.13 | +85.49 | -- | -- |
| 2026/01/29 | 38.3 | +0.05 | +0.13 | 5,670 | 22,073.57 | 3,302 | 58.23 | 12,852.53 | 58.23 | 12,826.58 | 58.11 | -25.95 | -78.6 | -- | -- |
| 2026/01/28 | 38.25 | +0.2 | +0.53 | 2,685 | 10,266 | 1,020 | 37.99 | 3,899.68 | 37.99 | 3,908.74 | 38.07 | +9.05 | +88.77 | -- | -- |
| 2026/01/27 | 38.05 | -0.4 | -1.04 | 5,920 | 22,871.04 | 2,383 | 40.25 | 9,209.18 | 40.27 | 9,202.38 | 40.24 | -6.81 | -28.58 | -- | -- |
| 2026/01/26 | 38.45 | +1.7 | +4.63 | 5,916 | 22,816.14 | 2,485 | 42.01 | 9,584.12 | 42.01 | 9,586.6 | 42.02 | +2.48 | +9.98 | -- | -- |
| 2026/01/23 | 36.75 | +0.4 | +1.1 | 3,447 | 12,915.53 | 1,568 | 45.49 | 5,889.98 | 45.6 | 5,876.94 | 45.5 | -13.04 | -83.16 | -- | -- |
| 2026/01/22 | 36.35 | -1.65 | -4.34 | 6,642 | 24,790.63 | 2,812 | 42.33 | 10,506.59 | 42.38 | 10,501.08 | 42.36 | -5.51 | -19.59 | -- | -- |
| 2026/01/21 | 38 | +1.85 | +5.12 | 13,297 | 51,704.91 | 7,215 | 54.26 | 28,089.4 | 54.33 | 28,085.05 | 54.32 | -4.36 | -6.04 | -- | -- |
| 2026/01/20 | 36.15 | +1.05 | +2.99 | 5,263 | 19,004.13 | 2,492 | 47.35 | 8,925.35 | 46.97 | 9,031.31 | 47.52 | +105.95 | +425.18 | -- | -- |
| 2026/01/19 | 35.1 | +0.65 | +1.89 | 3,257 | 11,495.41 | 1,500 | 46.05 | 5,297.55 | 46.08 | 5,292.1 | 46.04 | -5.44 | -36.27 | -- | -- |
| 2026/01/16 | 34.45 | -2.4 | -6.51 | 5,177 | 18,182.76 | 1,973 | 38.11 | 6,943.05 | 38.18 | 6,946.37 | 38.2 | +3.32 | +16.83 | -- | -- |
| 2026/01/15 | 36.85 | -3.7 | -9.12 | 12,326 | 46,854.4 | 5,982 | 48.53 | 22,653.1 | 48.35 | 22,941.69 | 48.96 | +288.59 | +482.43 | -- | -- |
| 2026/01/14 | 40.55 | +3.65 | +9.89 | 19,093 | 75,449.44 | 11,338 | 59.38 | 44,664.75 | 59.2 | 44,796.25 | 59.37 | +131.49 | +115.97 | -- | -- |
| 2026/01/13 | 36.9 | +3.35 | +9.99 | 12,064 | 43,349.36 | 6,977 | 57.83 | 25,006.29 | 57.69 | 25,006.49 | 57.69 | +0.2 | +0.28 | -- | -- |
| 2026/01/12 | 33.55 | +3.05 | +10 | 5,172 | 17,101.71 | 1,333 | 25.78 | 4,371.24 | 25.56 | 4,406.66 | 25.77 | +35.42 | +265.72 | -- | -- |
| 2026/01/09 | 30.5 | +0.05 | +0.16 | 375 | 1,142.22 | 126 | 33.57 | 383.55 | 33.58 | 383.14 | 33.54 | -0.41 | -32.54 | -- | -- |
| 2026/01/08 | 30.45 | -0.8 | -2.56 | 805 | 2,449.94 | 176 | 21.87 | 536.64 | 21.9 | 537.73 | 21.95 | +1.09 | +61.93 | -- | -- |
| 2026/01/07 | 31.25 | +0.35 | +1.13 | 597 | 1,852.99 | 92 | 15.42 | 284.72 | 15.37 | 286.18 | 15.44 | +1.46 | +158.7 | -- | -- |
| 2026/01/06 | 30.9 | +0.05 | +0.16 | 667 | 2,063.35 | 298 | 44.69 | 923.37 | 44.75 | 922.4 | 44.7 | -0.96 | -32.38 | -- | -- |
| 2026/01/05 | 30.85 | +0.3 | +0.98 | 1,183 | 3,690.73 | 330 | 27.9 | 1,029.46 | 27.89 | 1,030.84 | 27.93 | +1.38 | +41.82 | -- | -- |
| 2026/01/02 | 30.55 | +0.05 | +0.16 | 328 | 1,003.26 | 87 | 26.53 | 266.08 | 26.52 | 266.43 | 26.56 | +0.34 | +39.66 | -- | -- |
| 2025/12/31 | 30.5 | -0.6 | -1.93 | 602 | 1,856.66 | 140 | 23.25 | 433.06 | 23.32 | 432.89 | 23.32 | -0.17 | -11.79 | -- | -- |
| 2025/12/30 | 31.1 | -0.7 | -2.2 | 881 | 2,736.56 | 323 | 36.67 | 1,002.14 | 36.62 | 1,005.3 | 36.74 | +3.15 | +97.68 | -- | -- |
| 2025/12/29 | 31.8 | +0.25 | +0.79 | 3,893 | 12,651.31 | 2,235 | 57.41 | 7,278.99 | 57.54 | 7,257.15 | 57.36 | -21.84 | -97.74 | -- | -- |
| 2025/12/26 | 31.55 | +0.55 | +1.77 | 1,137 | 3,593.64 | 326 | 28.67 | 1,029.72 | 28.65 | 1,030.62 | 28.68 | +0.9 | +27.61 | -- | -- |
| 2025/12/19 | 29.8 | -0.4 | -1.32 | 449 | 1,347.34 | 84 | 18.72 | 252.26 | 18.72 | 252.94 | 18.77 | +0.69 | +81.55 | -- | -- |
| 2025/12/18 | 30.2 | -1.15 | -3.67 | 772 | 2,377.32 | 312 | 40.43 | 967.89 | 40.71 | 963.01 | 40.51 | -4.88 | -156.57 | -- | -- |
| 2025/12/17 | 31.35 | +1.05 | +3.47 | 801 | 2,505.63 | 343 | 42.8 | 1,069.78 | 42.7 | 1,072.7 | 42.81 | +2.92 | +85.28 | -- | -- |
| 2025/12/16 | 30.3 | -1 | -3.19 | 806 | 2,470.29 | 297 | 36.87 | 909.91 | 36.83 | 914.37 | 37.01 | +4.45 | +149.83 | -- | -- |
| 2025/12/15 | 31.3 | +0.5 | +1.62 | 636 | 2,002.66 | 247 | 38.83 | 776.5 | 38.77 | 777.35 | 38.82 | +0.85 | +34.62 | -- | -- |
| 2025/11/26 | 29.9 | +0.55 | +1.87 | 993 | 3,022.19 | 194 | 19.3 | 582.01 | 19.26 | 583.29 | 19.3 | +1.27 | +65.72 | -- | -- |
| 2025/11/25 | 29.35 | +0.5 | +1.73 | 714 | 2,087.06 | 153 | 21.44 | 444.73 | 21.31 | 445.39 | 21.34 | +0.67 | +43.46 | -- | -- |
| 2025/11/24 | 28.85 | +0.6 | +2.12 | 347 | 995.88 | 104 | 29.99 | 298.05 | 29.93 | 298.95 | 30.02 | +0.91 | +87.5 | -- | -- |
| 2025/11/21 | 28.25 | -0.55 | -1.91 | 769 | 2,210.89 | 401 | 52.14 | 1,154.39 | 52.21 | 1,152.48 | 52.13 | -1.91 | -47.63 | -- | -- |
| 2025/11/20 | 28.8 | +0.9 | +3.23 | 520 | 1,486.29 | 105 | 20.19 | 298.98 | 20.12 | 300.56 | 20.22 | +1.59 | +151.43 | -- | -- |
| 2025/11/19 | 27.9 | +0.05 | +0.18 | 370 | 1,024.27 | 68 | 18.38 | 187.94 | 18.35 | 189.35 | 18.49 | +1.42 | +208.82 | -- | -- |
| 2025/11/18 | 27.85 | -0.9 | -3.13 | 483 | 1,356.81 | 53 | 10.96 | 149.81 | 11.04 | 148.66 | 10.96 | -1.15 | -216.04 | -- | -- |
| 2025/11/17 | 28.75 | -0.85 | -2.87 | 655 | 1,897.2 | 195 | 29.76 | 563.85 | 29.72 | 565.93 | 29.83 | +2.08 | +106.92 | -- | -- |
| 2025/11/14 | 29.6 | -0.05 | -0.17 | 581 | 1,717.72 | 87 | 14.97 | 256.46 | 14.93 | 257.39 | 14.98 | +0.93 | +106.32 | -- | -- |
| 2025/11/13 | 29.65 | +0.55 | +1.89 | 560 | 1,657.05 | 154 | 27.52 | 457.12 | 27.59 | 456.35 | 27.54 | -0.78 | -50.32 | -- | -- |
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。
