1103
14.5
TWD-0.25 (-1.69%)
2025.06.13收盤
嘉泥－現股當沖
嘉泥最新現股當沖狀況
整理嘉泥最新(2025/06/12) 當沖狀況。整體成交張數為20張，佔整體市場成交張數的9.19%。當日現股當沖之總損益為+250元、每張平均損益則為+12元。
開盤價
14.6
收盤價
14.5
當日範圍
14.45 - 14.65
成交張數
348
開盤價(昨)
14.7
收盤價(昨)
14.75
昨日範圍
14.65 - 14.8
成交張數(昨)
218
成交金額
506.14萬
成交金額(昨)
320.41萬
52週範圍
13.55 - 18.75
發行股數
8億
市值
115億
現股當沖－歷史逐日資訊
開盤價
14.6
收盤價
14.5
成交張數
348
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(%) | ||||||
| 2025/06/12 | 14.75 | +0.05 | +0.34 | 218 | 319.8 | 20 | 9.19 | 29.43 | 9.2 | 29.45 | 9.21 | +0.03 | +12.5 | 0 | 0 |
| 2025/06/11 | 14.7 | -0.3 | -2 | 435 | 643.16 | 44 | 10.11 | 64.91 | 10.09 | 65.08 | 10.12 | +0.17 | +39.77 | 0 | 0 |
| 2025/06/10 | 15 | -0.05 | -0.33 | 502 | 755.32 | 59 | 11.76 | 88.9 | 11.77 | 88.89 | 11.77 | -0.01 | -0.85 | 0 | 0 |
| 2025/06/09 | 15.05 | -0.05 | -0.33 | 206 | 310.12 | 7 | 3.39 | 10.53 | 3.39 | 10.53 | 3.39 | +0 | +0 | 0 | 0 |
| 2025/06/06 | 15.1 | +0.15 | +1 | 476 | 716.85 | 38 | 7.98 | 57.2 | 7.98 | 56.92 | 7.94 | -0.28 | -73.68 | 0 | 0 |
| 2025/06/05 | 14.95 | +0.15 | +1.01 | 330 | 490.68 | 25 | 7.58 | 37.26 | 7.59 | 37.28 | 7.6 | +0.03 | +12 | 0 | 0 |
| 2025/06/04 | 14.8 | +0.15 | +1.02 | 421 | 625.3 | 91 | 21.61 | 134.4 | 21.49 | 135.49 | 21.67 | +1.08 | +119.23 | 1 | 0.24 |
| 2025/06/03 | 14.65 | -0.05 | -0.34 | 418 | 611.79 | 42 | 10.05 | 61.51 | 10.05 | 61.65 | 10.08 | +0.14 | +33.33 | 0 | 0 |
| 2025/06/02 | 14.7 | -0.45 | -2.97 | 742 | 1,094.77 | 99 | 13.35 | 146.62 | 13.39 | 146.29 | 13.36 | -0.33 | -32.83 | 0 | 0 |
| 2025/05/29 | 15.15 | +0 | +0 | 382 | 574.81 | 91 | 23.8 | 136.93 | 23.82 | 137.49 | 23.92 | +0.56 | +62.09 | 1 | 0.26 |
| 2025/05/28 | 15.15 | -0.2 | -1.3 | 494 | 748.19 | 114 | 23.09 | 172.25 | 23.02 | 173.63 | 23.21 | +1.38 | +120.61 | 0 | 0 |
| 2025/05/27 | 15.35 | -0.3 | -1.92 | 597 | 924.95 | 78 | 13.07 | 121.25 | 13.11 | 120.89 | 13.07 | -0.36 | -46.15 | 0 | 0 |
| 2025/05/26 | 15.65 | -0.25 | -1.57 | 611 | 959.71 | 123 | 20.14 | 193.31 | 20.14 | 193.59 | 20.17 | +0.28 | +23.17 | 0 | 0 |
| 2025/05/23 | 15.9 | -0.1 | -0.62 | 195 | 309.77 | 44 | 22.57 | 69.94 | 22.58 | 70.02 | 22.6 | +0.07 | +17.05 | 0 | 0 |
| 2025/05/22 | 16 | -0.15 | -0.93 | 203 | 325.14 | 44 | 21.71 | 70.64 | 21.73 | 70.58 | 21.71 | -0.07 | -14.77 | 0 | 0 |
| 2025/05/21 | 16.15 | +0.25 | +1.57 | 305 | 488.25 | 63 | 20.66 | 100.64 | 20.61 | 100.98 | 20.68 | +0.34 | +54.76 | 0 | 0 |
| 2025/05/20 | 15.9 | +0.05 | +0.32 | 165 | 261.57 | 12 | 7.28 | 19.05 | 7.28 | 19.02 | 7.27 | -0.04 | -29.17 | 0 | 0 |
| 2025/05/19 | 15.85 | +0.05 | +0.32 | 156 | 246.34 | 27 | 17.34 | 42.72 | 17.34 | 42.73 | 17.34 | +0.01 | +1.85 | 0 | 0 |
| 2025/05/16 | 15.8 | +0.1 | +0.64 | 160 | 252.9 | 14 | 8.76 | 22.14 | 8.75 | 22.16 | 8.76 | +0.02 | +14.29 | 0 | 0 |
| 2025/05/15 | 15.7 | -0.05 | -0.32 | 130 | 205.02 | 27 | 20.74 | 42.48 | 20.72 | 42.47 | 20.72 | -0.01 | -3.7 | 0 | 0 |
| 2025/05/14 | 15.75 | -0.05 | -0.32 | 199 | 313.86 | 54 | 27.1 | 84.97 | 27.07 | 85.22 | 27.15 | +0.25 | +46.3 | 1 | 0.5 |
| 2025/05/13 | 15.8 | +0.05 | +0.32 | 279 | 440.19 | 53 | 18.96 | 83.53 | 18.97 | 83.59 | 18.99 | +0.07 | +13.21 | 1 | 0.36 |
| 2025/05/12 | 15.75 | -0.05 | -0.32 | 376 | 594.08 | 71 | 18.91 | 112.27 | 18.9 | 112.42 | 18.92 | +0.15 | +21.13 | 0 | 0 |
| 2025/05/09 | 15.8 | +0.05 | +0.32 | 130 | 205.27 | 20 | 15.34 | 31.5 | 15.34 | 31.52 | 15.36 | +0.03 | +12.5 | 1 | 0.77 |
| 2025/05/08 | 15.75 | -0.2 | -1.25 | 183 | 289.12 | 32 | 17.5 | 50.64 | 17.52 | 50.56 | 17.49 | -0.07 | -23.44 | 0 | 0 |
| 2025/05/07 | 15.95 | +0.1 | +0.63 | 323 | 514.65 | 40 | 12.37 | 63.73 | 12.38 | 63.77 | 12.39 | +0.05 | +12.5 | 1 | 0.31 |
| 2025/05/06 | 15.85 | +0.25 | +1.6 | 202 | 316.88 | 45 | 22.29 | 70.68 | 22.31 | 70.64 | 22.29 | -0.04 | -7.78 | 2 | 0.99 |
| 2025/05/05 | 15.6 | +0.45 | +2.97 | 852 | 1,340.51 | 207 | 24.3 | 324.61 | 24.22 | 326.1 | 24.33 | +1.49 | +71.74 | 0 | 0 |
| 2025/05/02 | 15.15 | +0.3 | +2.02 | 523 | 790.03 | 40 | 7.64 | 59.94 | 7.59 | 60.15 | 7.61 | +0.21 | +52.5 | 0 | 0 |
| 2025/04/30 | 14.85 | -0.15 | -1 | 255 | 380.76 | 30 | 11.76 | 44.8 | 11.76 | 44.8 | 11.77 | +0.01 | +3.33 | 0 | 0 |
| 2025/04/29 | 15 | +0.1 | +0.67 | 117 | 175.05 | 2 | 1.71 | 2.98 | 1.71 | 2.99 | 1.71 | +0.01 | +25 | 0 | 0 |
| 2025/04/28 | 14.9 | -0.05 | -0.33 | 300 | 446.27 | 11 | 3.67 | 16.38 | 3.67 | 16.39 | 3.67 | +0.01 | +13.64 | 0 | 0 |
| 2025/04/25 | 14.95 | +0.15 | +1.01 | 157 | 233.79 | 3 | 1.92 | 4.48 | 1.92 | 4.49 | 1.92 | +0.01 | +16.67 | 1 | 0.64 |
| 2025/04/24 | 14.8 | +0.1 | +0.68 | 191 | 282.78 | 13 | 6.81 | 19.25 | 6.81 | 19.27 | 6.81 | +0.01 | +11.54 | 0 | 0 |
| 2025/04/23 | 14.7 | +0.15 | +1.03 | 170 | 249.86 | 15 | 8.82 | 22.04 | 8.82 | 22.03 | 8.82 | -0.01 | -6.67 | 0 | 0 |
| 2025/04/22 | 14.55 | -0.05 | -0.34 | 125 | 181.53 | 14 | 11.22 | 20.4 | 11.24 | 20.39 | 11.24 | -0.01 | -3.57 | 0 | 0 |
| 2025/04/21 | 14.6 | -0.2 | -1.35 | 206 | 303.22 | 16 | 7.75 | 23.53 | 7.76 | 23.61 | 7.79 | +0.09 | +53.12 | 0 | 0 |
| 2025/04/18 | 14.8 | +0.1 | +0.68 | 109 | 161.06 | 20 | 18.35 | 29.5 | 18.32 | 29.59 | 18.37 | +0.09 | +45 | 0 | 0 |
| 2025/04/17 | 14.7 | +0.05 | +0.34 | 168 | 245.81 | 16 | 9.54 | 23.44 | 9.54 | 23.45 | 9.54 | +0.01 | +9.38 | 0 | 0 |
| 2025/04/16 | 14.65 | -0.3 | -2.01 | 266 | 392.57 | 33 | 12.4 | 48.76 | 12.42 | 48.81 | 12.43 | +0.06 | +16.67 | 0 | 0 |
| 2025/04/15 | 14.95 | +0.2 | +1.36 | 275 | 410.52 | 14 | 5.1 | 20.73 | 5.05 | 20.89 | 5.09 | +0.17 | +117.86 | 0 | 0 |
| 2025/04/14 | 14.75 | -0.05 | -0.34 | 456 | 671.9 | 96 | 21.05 | 141.25 | 21.02 | 141.83 | 21.11 | +0.58 | +60.94 | 1 | 0.22 |
| 2025/04/11 | 14.8 | -0.1 | -0.67 | 560 | 820.86 | 88 | 15.7 | 128.88 | 15.7 | 129.35 | 15.76 | +0.48 | +54.55 | 0 | 0 |
| 2025/04/10 | 14.9 | +1.35 | +9.96 | 970 | 1,438.21 | 186 | 19.18 | 274.67 | 19.1 | 275.24 | 19.14 | +0.57 | +30.65 | 1 | 0.1 |
| 2025/04/09 | 13.55 | -0.7 | -4.91 | 687 | 939.97 | 188 | 27.38 | 256.64 | 27.3 | 258.93 | 27.55 | +2.29 | +121.81 | 0 | 0 |
| 2025/04/08 | 14.25 | -0.15 | -1.04 | 845 | 1,186.69 | 203 | 24.02 | 285.04 | 24.02 | 286.43 | 24.14 | +1.4 | +68.72 | 0 | 0 |
| 2025/04/07 | 14.4 | -1.6 | -10 | 1,198 | 1,731.2 | 107 | 8.93 | 155.47 | 8.98 | 155.51 | 8.98 | +0.04 | +3.74 | 0 | 0 |
| 2025/04/02 | 16 | +0.05 | +0.31 | 123 | 196.75 | 26 | 21.06 | 41.3 | 20.99 | 41.47 | 21.07 | +0.17 | +63.46 | 1 | 0.81 |
| 2025/04/01 | 15.95 | +0.15 | +0.95 | 276 | 438.22 | 41 | 14.88 | 65.12 | 14.86 | 65.29 | 14.9 | +0.17 | +40.24 | 1 | 0.36 |
| 2025/03/31 | 15.8 | -0.3 | -1.86 | 682 | 1,074.97 | 90 | 13.19 | 141.94 | 13.2 | 141.95 | 13.21 | +0.01 | +1.67 | 0 | 0 |
| 2025/03/28 | 16.1 | -0.2 | -1.23 | 758 | 1,220.15 | 60 | 7.92 | 96.49 | 7.91 | 96.86 | 7.94 | +0.38 | +62.5 | 0 | 0 |
| 2025/03/27 | 16.3 | +0 | +0 | 153 | 248.78 | 9 | 5.89 | 14.67 | 5.9 | 14.66 | 5.89 | -0.01 | -11.11 | 1 | 0.65 |
| 2025/03/26 | 16.3 | +0 | +0 | 230 | 376.07 | 10 | 4.34 | 16.31 | 4.34 | 16.34 | 4.34 | +0.03 | +30 | 0 | 0 |
| 2025/03/25 | 16.3 | -0.1 | -0.61 | 538 | 876.45 | 49 | 9.1 | 79.83 | 9.11 | 79.91 | 9.12 | +0.09 | +17.35 | 1 | 0.19 |
| 2025/03/24 | 16.4 | -0.5 | -2.96 | 649 | 1,070.87 | 62 | 9.55 | 102.06 | 9.53 | 102.4 | 9.56 | +0.34 | +54.84 | 0 | 0 |
| 2025/03/21 | 16.9 | +0.55 | +3.36 | 1,296 | 2,173.01 | 242 | 18.67 | 406.59 | 18.71 | 406.69 | 18.72 | +0.1 | +3.93 | 1 | 0.08 |
| 2025/03/20 | 16.35 | +0 | +0 | 351 | 573.74 | 99 | 28.24 | 161.91 | 28.22 | 162.19 | 28.27 | +0.28 | +27.78 | 1 | 0.29 |
| 2025/03/19 | 16.35 | -0.1 | -0.61 | 346 | 565.62 | 67 | 19.38 | 109.43 | 19.35 | 109.81 | 19.42 | +0.39 | +57.46 | 0 | 0 |
| 2025/03/18 | 16.45 | +0.1 | +0.61 | 234 | 383.52 | 41 | 17.55 | 67.3 | 17.55 | 67.42 | 17.58 | +0.12 | +30.49 | 0 | 0 |
| 2025/03/17 | 16.35 | +0 | +0 | 244 | 399.79 | 34 | 13.92 | 55.62 | 13.91 | 55.63 | 13.91 | +0.01 | +2.94 | 0 | 0 |
| 2025/03/14 | 16.35 | +0.2 | +1.24 | 334 | 544.3 | 48 | 14.36 | 78.14 | 14.36 | 78.09 | 14.35 | -0.04 | -9.38 | 0 | 0 |
| 2025/03/13 | 16.15 | -0.25 | -1.52 | 929 | 1,513.86 | 52 | 5.6 | 84.86 | 5.61 | 84.64 | 5.59 | -0.22 | -42.31 | 0 | 0 |
| 2025/03/12 | 16.4 | +0.05 | +0.31 | 404 | 661.82 | 22 | 5.44 | 35.99 | 5.44 | 36.1 | 5.45 | +0.1 | +47.73 | 0 | 0 |
| 2025/03/11 | 16.35 | -0.2 | -1.21 | 975 | 1,586.5 | 235 | 24.11 | 381.7 | 24.06 | 382.45 | 24.11 | +0.74 | +31.7 | 0 | 0 |
| 2025/03/10 | 16.55 | +0 | +0 | 327 | 542.47 | 23 | 7.04 | 38.16 | 7.04 | 38.21 | 7.04 | +0.04 | +19.57 | 0 | 0 |
| 2025/03/07 | 16.55 | -0.15 | -0.9 | 354 | 588.21 | 13 | 3.67 | 21.62 | 3.68 | 21.64 | 3.68 | +0.02 | +15.38 | 0 | 0 |
| 2025/03/06 | 16.7 | +0.15 | +0.91 | 600 | 1,000.14 | 67 | 11.17 | 111.62 | 11.16 | 111.71 | 11.17 | +0.09 | +13.43 | 0 | 0 |
| 2025/03/05 | 16.55 | +0.1 | +0.61 | 630 | 1,044.16 | 81 | 12.86 | 134.27 | 12.86 | 134.16 | 12.85 | -0.1 | -12.96 | 0 | 0 |
| 2025/03/04 | 16.45 | +0.05 | +0.3 | 704 | 1,156.21 | 106 | 15.07 | 174.03 | 15.05 | 174.57 | 15.1 | +0.55 | +51.89 | 0 | 0 |
| 2025/03/03 | 16.4 | +0.05 | +0.31 | 3,092 | 5,096.05 | 713 | 23.06 | 1,174.98 | 23.06 | 1,176.1 | 23.08 | +1.12 | +15.71 | 0 | 0 |
| 2025/02/27 | 16.35 | -0.9 | -5.22 | 9,261 | 15,191.74 | 90 | 0.97 | 149.9 | 0.99 | 153.62 | 1.01 | +3.73 | +413.89 | 0 | 0 |
| 2025/02/26 | 17.25 | -0.15 | -0.86 | 650 | 1,117.97 | 186 | 28.6 | 319.88 | 28.61 | 319.45 | 28.57 | -0.43 | -23.12 | 1 | 0.15 |
| 2025/02/25 | 17.4 | +0.25 | +1.46 | 677 | 1,168.6 | 87 | 12.84 | 150.16 | 12.85 | 149.94 | 12.83 | -0.22 | -25.29 | 1 | 0.15 |
| 2025/02/24 | 17.15 | -0.05 | -0.29 | 1,834 | 3,140.06 | 26 | 1.42 | 44.48 | 1.42 | 44.49 | 1.42 | +0.01 | +5.77 | 0 | 0 |
| 2025/02/21 | 17.2 | +0.05 | +0.29 | 456 | 780.62 | 55 | 12.06 | 94.19 | 12.07 | 94.21 | 12.07 | +0.03 | +4.55 | 1 | 0.22 |
| 2025/02/20 | 17.15 | +0.15 | +0.88 | 731 | 1,251.3 | 67 | 9.16 | 114.67 | 9.16 | 114.86 | 9.18 | +0.18 | +26.87 | 1 | 0.14 |
| 2025/02/19 | 17 | +0 | +0 | 601 | 1,023.38 | 47 | 7.82 | 79.94 | 7.81 | 80.11 | 7.83 | +0.17 | +37.23 | 0 | 0 |
| 2025/02/18 | 17 | -0.3 | -1.73 | 801 | 1,367.53 | 38 | 4.74 | 65.1 | 4.76 | 65.05 | 4.76 | -0.06 | -14.47 | 0 | 0 |
| 2025/02/17 | 17.3 | -0.1 | -0.57 | 646 | 1,120.91 | 232 | 35.89 | 401.8 | 35.85 | 402.37 | 35.9 | +0.57 | +24.78 | 0 | 0 |
| 2025/02/14 | 17.4 | +0.1 | +0.58 | 368 | 635.23 | 67 | 18.19 | 115.33 | 18.15 | 116.2 | 18.29 | +0.88 | +131.34 | 1 | 0.27 |
| 2025/02/13 | 17.3 | +0.4 | +2.37 | 750 | 1,297.85 | 154 | 20.54 | 266.35 | 20.52 | 266.62 | 20.54 | +0.27 | +17.53 | 6 | 0.8 |
| 2025/02/12 | 16.9 | -0.2 | -1.17 | 395 | 672.83 | 54 | 13.68 | 92.46 | 13.74 | 92.45 | 13.74 | -0.01 | -1.85 | 1 | 0.25 |
| 2025/02/11 | 17.1 | +0 | +0 | 97 | 165.42 | 15 | 15.52 | 25.64 | 15.5 | 25.68 | 15.52 | +0.04 | +23.33 | 1 | 1.03 |
| 2025/02/10 | 17.1 | -0.05 | -0.29 | 234 | 399.97 | 22 | 9.4 | 37.56 | 9.39 | 37.68 | 9.42 | +0.12 | +54.55 | 0 | 0 |
| 2025/02/07 | 17.15 | -0.05 | -0.29 | 83 | 142.14 | 8 | 9.64 | 13.67 | 9.62 | 13.71 | 9.64 | +0.04 | +43.75 | 0 | 0 |
| 2025/02/06 | 17.2 | +0.25 | +1.47 | 186 | 318.43 | 17 | 9.13 | 29.14 | 9.15 | 29.17 | 9.16 | +0.04 | +20.59 | 1 | 0.54 |
| 2025/02/05 | 16.95 | +0.1 | +0.59 | 245 | 415.75 | 35 | 14.28 | 59.26 | 14.25 | 59.58 | 14.33 | +0.33 | +92.86 | 2 | 0.82 |
| 2025/02/04 | 16.85 | -0.35 | -2.03 | 183 | 311.53 | 17 | 9.29 | 28.93 | 9.28 | 28.86 | 9.27 | -0.06 | -35.29 | 1 | 0.55 |
| 2025/02/03 | 17.2 | -0.05 | -0.29 | 379 | 649.8 | 75 | 19.78 | 128.16 | 19.72 | 128.41 | 19.76 | +0.24 | +32.67 | 1 | 0.26 |
| 2025/01/22 | 17.25 | +0.05 | +0.29 | 154 | 265.25 | 6 | 3.89 | 10.3 | 3.88 | 10.36 | 3.9 | +0.06 | +91.67 | 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。
