1103
14.05
TWD+0.00 (0.00%)
2025.07.31收盤
嘉泥－現股當沖
嘉泥最新現股當沖狀況
整理嘉泥最新(2025/07/31) 當沖狀況。整體成交張數為120張，佔整體市場成交張數的13.38%。當日現股當沖之總損益為+1.3萬元、每張平均損益則為+108元。
開盤價
14
收盤價
14.05
當日範圍
13.75 - 14.05
成交張數
897
開盤價(昨)
13.95
收盤價(昨)
14.05
昨日範圍
13.9 - 14.15
成交張數(昨)
384
成交金額
1247.99萬
成交金額(昨)
538.77萬
52週範圍
13.55 - 18.35
發行股數
8億
市值
111億
現股當沖－歷史逐日資訊
開盤價
14
收盤價
14.05
成交張數
897
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(%) | ||||||
| 2025/07/31 | 14.05 | +0 | +0 | 897 | 1,247.8 | 120 | 13.38 | 166.7 | 13.36 | 168 | 13.46 | +1.3 | +108.33 | 0 | 0 |
| 2025/07/30 | 14.05 | +0 | +0 | 384 | 538.64 | 75 | 19.54 | 105.06 | 19.5 | 105.24 | 19.54 | +0.18 | +24 | 0 | 0 |
| 2025/07/29 | 14.05 | -0.1 | -0.71 | 1,345 | 1,893.82 | 15 | 1.12 | 21.05 | 1.11 | 21.04 | 1.11 | -0.01 | -10 | 0 | 0 |
| 2025/07/28 | 14.15 | +0.1 | +0.71 | 301 | 423.47 | 64 | 21.28 | 90.19 | 21.3 | 90.11 | 21.28 | -0.09 | -13.28 | 0 | 0 |
| 2025/07/25 | 14.05 | +0 | +0 | 161 | 225.57 | 12 | 7.47 | 16.89 | 7.49 | 16.86 | 7.47 | -0.04 | -29.17 | 0 | 0 |
| 2025/07/24 | 14.05 | -0.6 | -0.35 | 373 | 523 | 15 | 4.02 | 21.06 | 4.03 | 21.07 | 4.03 | +0.01 | +3.33 | 5 | 1.34 |
| 2025/07/23 | 14.65 | +0.3 | +2.09 | 871 | 1,270.1 | 49 | 5.62 | 71.27 | 5.61 | 71.46 | 5.63 | +0.19 | +38.78 | 0 | 0 |
| 2025/07/22 | 14.35 | -0.1 | -0.69 | 278 | 400.92 | 48 | 17.27 | 69.47 | 17.33 | 69.19 | 17.26 | -0.29 | -60.42 | 0 | 0 |
| 2025/07/21 | 14.45 | +0.05 | +0.35 | 233 | 337.11 | 25 | 10.71 | 36.13 | 10.72 | 36.12 | 10.71 | -0.01 | -4 | 0 | 0 |
| 2025/07/18 | 14.4 | +0.05 | +0.35 | 154 | 221.71 | 35 | 22.7 | 50.35 | 22.71 | 50.38 | 22.72 | +0.03 | +7.14 | 0 | 0 |
| 2025/07/17 | 14.35 | +0.15 | +1.06 | 267 | 383.26 | 56 | 20.96 | 80.27 | 20.94 | 80.38 | 20.97 | +0.1 | +18.75 | 0 | 0 |
| 2025/07/16 | 14.2 | +0 | +0 | 196 | 278.82 | 51 | 26.08 | 72.69 | 26.07 | 72.67 | 26.07 | -0.01 | -2.94 | 0 | 0 |
| 2025/07/15 | 14.2 | +0 | +0 | 149 | 211.59 | 13 | 8.74 | 18.55 | 8.76 | 18.5 | 8.74 | -0.04 | -34.62 | 0 | 0 |
| 2025/07/14 | 14.2 | -0.15 | -1.05 | 409 | 583.78 | 43 | 10.52 | 61.48 | 10.53 | 61.58 | 10.55 | +0.1 | +24.42 | 0 | 0 |
| 2025/07/11 | 14.35 | +0 | +0 | 244 | 349.5 | 48 | 19.7 | 68.88 | 19.71 | 68.81 | 19.69 | -0.07 | -14.58 | 0 | 0 |
| 2025/07/10 | 14.35 | -0.05 | -0.35 | 374 | 536.69 | 62 | 16.6 | 89.05 | 16.59 | 89.2 | 16.62 | +0.15 | +25 | 0 | 0 |
| 2025/07/09 | 14.4 | -0.05 | -0.35 | 143 | 206.14 | 11 | 7.69 | 15.86 | 7.69 | 15.88 | 7.71 | +0.03 | +22.73 | 0 | 0 |
| 2025/07/08 | 14.45 | -0.2 | -1.37 | 327 | 472.78 | 25 | 7.64 | 36.09 | 7.63 | 36.28 | 7.67 | +0.2 | +80 | 0 | 0 |
| 2025/07/07 | 14.65 | +0.1 | +0.69 | 207 | 302.17 | 55 | 26.63 | 80.62 | 26.68 | 80.42 | 26.61 | -0.2 | -37.27 | 0 | 0 |
| 2025/07/04 | 14.55 | -0.2 | -1.36 | 224 | 327.25 | 5 | 2.23 | 7.28 | 2.22 | 7.33 | 2.24 | +0.05 | +100 | 0 | 0 |
| 2025/07/03 | 14.75 | +0.1 | +0.68 | 334 | 491.08 | 79 | 23.65 | 116.08 | 23.64 | 116.31 | 23.69 | +0.24 | +30.38 | 1 | 0.3 |
| 2025/07/02 | 14.65 | -0.1 | -0.68 | 178 | 261.28 | 31 | 17.41 | 45.49 | 17.41 | 45.52 | 17.42 | +0.03 | +8.06 | 0 | 0 |
| 2025/07/01 | 14.75 | +0.1 | +0.68 | 507 | 749.93 | 74 | 14.59 | 109.47 | 14.6 | 109.31 | 14.58 | -0.15 | -20.95 | 0 | 0 |
| 2025/06/30 | 14.65 | -0.05 | -0.34 | 141 | 205.65 | 27 | 19.18 | 39.41 | 19.16 | 39.47 | 19.19 | +0.06 | +22.22 | 1 | 0.71 |
| 2025/06/27 | 14.7 | +0.05 | +0.34 | 388 | 570.68 | 63 | 16.25 | 92.44 | 16.2 | 92.78 | 16.26 | +0.34 | +53.17 | 0 | 0 |
| 2025/06/26 | 14.65 | +0.2 | +1.38 | 328 | 481 | 58 | 17.66 | 84.78 | 17.63 | 84.95 | 17.66 | +0.17 | +30.17 | 0 | 0 |
| 2025/06/25 | 14.45 | +0.05 | +0.35 | 184 | 264.27 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/24 | 14.4 | +0.35 | +2.49 | 266 | 380.2 | 69 | 25.98 | 98.91 | 26.01 | 98.69 | 25.96 | -0.21 | -31.16 | 0 | 0 |
| 2025/06/23 | 14.05 | +0 | +0 | 311 | 434.8 | 37 | 11.89 | 51.62 | 11.87 | 51.65 | 11.88 | +0.03 | +6.76 | 0 | 0 |
| 2025/06/20 | 14.05 | -0.25 | -1.75 | 2,555 | 3,593.37 | 77 | 3.01 | 108.75 | 3.03 | 108.99 | 3.03 | +0.24 | +31.17 | 0 | 0 |
| 2025/06/19 | 14.3 | -0.25 | -1.72 | 516 | 743.61 | 102 | 19.76 | 146.88 | 19.75 | 147.16 | 19.79 | +0.28 | +26.96 | 0 | 0 |
| 2025/06/18 | 14.55 | -0.05 | -0.34 | 218 | 317.1 | 24 | 11.02 | 34.95 | 11.02 | 34.99 | 11.03 | +0.04 | +14.58 | 0 | 0 |
| 2025/06/17 | 14.6 | +0.05 | +0.34 | 266 | 386.53 | 35 | 13.18 | 50.92 | 13.17 | 51.03 | 13.2 | +0.12 | +32.86 | 0 | 0 |
| 2025/06/16 | 14.55 | +0.05 | +0.34 | 229 | 331.93 | 42 | 18.32 | 60.68 | 18.28 | 60.92 | 18.35 | +0.24 | +57.14 | 0 | 0 |
| 2025/06/13 | 14.5 | -0.25 | -1.69 | 352 | 511.59 | 63 | 17.91 | 91.62 | 17.91 | 91.82 | 17.95 | +0.2 | +31.75 | 1 | 0.28 |
| 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 |
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。
