1103
13.85
TWD-0.05 (-0.36%)
2026.02.06收盤
嘉泥－現股當沖
嘉泥最新現股當沖狀況
整理嘉泥最新(2026/02/05) 當沖狀況。整體成交張數為72張，佔整體市場成交張數的17.03%。當日現股當沖之總損益為-3,050元、每張平均損益則為-42元。
開盤價
13.9
收盤價
13.85
當日範圍
13.75 - 13.9
成交張數
319
開盤價(昨)
14
收盤價(昨)
13.9
昨日範圍
13.9 - 14
成交張數(昨)
423
成交金額
441.28萬
成交金額(昨)
590.05萬
52週範圍
12.85 - 17.4
發行股數
8億
市值
109億
現股當沖－歷史逐日資訊
開盤價
13.9
收盤價
13.85
成交張數
319
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(%) | ||||||
| 2026/02/05 | 13.9 | -0.15 | -1.07 | 423 | 589.67 | 72 | 17.03 | 100.64 | 17.07 | 100.33 | 17.01 | -0.3 | -42.36 | 0 | 0 |
| 2026/02/04 | 14.05 | +0.15 | +1.08 | 411 | 573.62 | 55 | 13.38 | 76.69 | 13.37 | 76.86 | 13.4 | +0.17 | +30.91 | 0 | 0 |
| 2026/02/03 | 13.9 | -0.15 | -1.07 | 299 | 417.14 | 31 | 10.37 | 43.26 | 10.37 | 43.27 | 10.37 | +0.01 | +3.23 | 0 | 0 |
| 2026/02/02 | 14.05 | -0.15 | -1.06 | 254 | 356.61 | 24 | 9.43 | 33.65 | 9.44 | 33.84 | 9.49 | +0.2 | +81.25 | 0 | 0 |
| 2026/01/30 | 14.2 | -0.05 | -0.35 | 373 | 527.84 | 40 | 10.74 | 56.21 | 10.65 | 56.82 | 10.76 | +0.61 | +152.5 | 0 | 0 |
| 2026/01/29 | 14.25 | -0.05 | -0.35 | 380 | 540.49 | 41 | 10.79 | 58.02 | 10.73 | 58.45 | 10.81 | +0.43 | +104.88 | 0 | 0 |
| 2026/01/28 | 14.3 | +0.15 | +1.06 | 534 | 759.25 | 66 | 12.36 | 93.54 | 12.32 | 94.11 | 12.4 | +0.57 | +86.36 | 0 | 0 |
| 2026/01/27 | 14.15 | +0.1 | +0.71 | 584 | 827.51 | 36 | 6.17 | 50.97 | 6.16 | 51.08 | 6.17 | +0.11 | +30.56 | 0 | 0 |
| 2026/01/26 | 14.05 | +0.05 | +0.36 | 272 | 382.65 | 3 | 1.1 | 4.22 | 1.1 | 4.21 | 1.1 | -0.01 | -16.67 | 0 | 0 |
| 2026/01/23 | 14 | +0 | +0 | 164 | 230.36 | 11 | 6.69 | 15.45 | 6.71 | 15.4 | 6.69 | -0.05 | -45.45 | 0 | 0 |
| 2026/01/22 | 14 | -0.05 | -0.36 | 398 | 558.69 | 17 | 4.27 | 23.83 | 4.27 | 23.86 | 4.27 | +0.03 | +17.65 | 0 | 0 |
| 2026/01/21 | 14.05 | +0.05 | +0.36 | 354 | 496.98 | 95 | 26.8 | 132.94 | 26.75 | 133.48 | 26.86 | +0.55 | +57.37 | 0 | 0 |
| 2026/01/20 | 14 | -0.1 | -0.71 | 154 | 215.64 | 17 | 11.07 | 23.86 | 11.06 | 23.91 | 11.09 | +0.04 | +26.47 | 0 | 0 |
| 2026/01/19 | 14.1 | -0.05 | -0.35 | 365 | 514.62 | 29 | 7.95 | 40.52 | 7.87 | 40.88 | 7.94 | +0.36 | +124.14 | 0 | 0 |
| 2026/01/16 | 14.15 | +0 | +0 | 213 | 299.88 | 20 | 9.41 | 28.25 | 9.42 | 28.2 | 9.41 | -0.04 | -20 | 0 | 0 |
| 2026/01/15 | 14.15 | +0.1 | +0.71 | 340 | 478.29 | 14 | 4.12 | 19.73 | 4.13 | 19.75 | 4.13 | +0.01 | +10.71 | 0 | 0 |
| 2026/01/14 | 14.05 | +0.1 | +0.72 | 372 | 522.64 | 9 | 2.42 | 12.62 | 2.41 | 12.63 | 2.42 | +0.01 | +16.67 | 0 | 0 |
| 2026/01/13 | 13.95 | -0.1 | -0.71 | 381 | 531.79 | 20 | 5.25 | 27.88 | 5.24 | 27.97 | 5.26 | +0.1 | +47.5 | 0 | 0 |
| 2026/01/12 | 14.05 | +0.1 | +0.72 | 502 | 705.28 | 37 | 7.37 | 51.92 | 7.36 | 51.98 | 7.37 | +0.06 | +16.22 | 0 | 0 |
| 2026/01/09 | 13.95 | +0.15 | +1.09 | 289 | 402.77 | 14 | 4.84 | 19.43 | 4.83 | 19.41 | 4.82 | -0.03 | -21.43 | 0 | 0 |
| 2026/01/08 | 13.8 | +0 | +0 | 341 | 473.56 | 20 | 5.86 | 27.71 | 5.85 | 27.73 | 5.86 | +0.01 | +7.5 | 0 | 0 |
| 2026/01/07 | 13.8 | +0.1 | +0.73 | 466 | 643.26 | 33 | 7.08 | 45.28 | 7.04 | 45.58 | 7.09 | +0.3 | +90.91 | 0 | 0 |
| 2026/01/06 | 13.7 | -0.05 | -0.36 | 402 | 554.01 | 7 | 1.74 | 9.62 | 1.74 | 9.63 | 1.74 | +0.01 | +14.29 | 0 | 0 |
| 2026/01/05 | 13.75 | -0.1 | -0.72 | 438 | 604.22 | 11 | 2.51 | 15.18 | 2.51 | 15.21 | 2.52 | +0.03 | +22.73 | 0 | 0 |
| 2026/01/02 | 13.85 | -0.1 | -0.72 | 383 | 533.13 | 18 | 4.7 | 25 | 4.69 | 25.05 | 4.7 | +0.04 | +25 | 0 | 0 |
| 2025/12/31 | 13.95 | -0.05 | -0.36 | 240 | 335.74 | 22 | 9.16 | 30.8 | 9.17 | 30.73 | 9.15 | -0.07 | -29.55 | 0 | 0 |
| 2025/12/30 | 14 | -0.05 | -0.36 | 125 | 174.66 | 3 | 2.41 | 4.2 | 2.4 | 4.2 | 2.4 | +0.01 | +16.67 | 0 | 0 |
| 2025/12/29 | 14.05 | +0.05 | +0.36 | 392 | 549.15 | 20 | 5.1 | 28 | 5.1 | 28.07 | 5.11 | +0.07 | +35 | 0 | 0 |
| 2025/12/26 | 14 | +0 | +0 | 244 | 341.93 | 2 | 0.82 | 2.8 | 0.82 | 2.8 | 0.82 | +0 | +0 | 0 | 0 |
| 2025/12/19 | 14.2 | +0.3 | +2.16 | 1,288 | 1,825.91 | 27 | 2.1 | 37.72 | 2.07 | 38.15 | 2.09 | +0.43 | +159.26 | 0 | 0 |
| 2025/12/18 | 13.9 | +0.15 | +1.09 | 181 | 250.56 | 27 | 14.91 | 37.16 | 14.83 | 37.39 | 14.92 | +0.23 | +83.33 | 0 | 0 |
| 2025/12/17 | 13.75 | -0.15 | -1.08 | 424 | 586.5 | 29 | 6.84 | 40.23 | 6.86 | 40.33 | 6.88 | +0.1 | +32.76 | 0 | 0 |
| 2025/12/16 | 13.9 | -0.05 | -0.36 | 411 | 569.41 | 58 | 14.12 | 80.45 | 14.13 | 80.64 | 14.16 | +0.18 | +31.9 | 0 | 0 |
| 2025/12/15 | 13.95 | -0.05 | -0.36 | 188 | 262.76 | 28 | 14.9 | 39.15 | 14.9 | 39.15 | 14.9 | +0.01 | +1.79 | 0 | 0 |
| 2025/11/26 | 13.9 | +0.2 | +1.46 | 307 | 431.47 | 27 | 8.65 | 37.24 | 8.63 | 37.4 | 8.67 | +0.15 | +57.41 | 0 | 0 |
| 2025/11/25 | 13.7 | -0.05 | -0.36 | 202 | 275.79 | 18 | 8.93 | 24.68 | 8.95 | 24.64 | 8.93 | -0.05 | -27.78 | 0 | 0 |
| 2025/11/24 | 13.75 | +0.3 | +2.23 | 636 | 865.13 | 56 | 8.81 | 76.59 | 8.85 | 76.39 | 8.83 | -0.2 | -35.71 | 0 | 0 |
| 2025/11/21 | 13.45 | +0 | +0 | 277 | 370.79 | 32 | 11.56 | 42.84 | 11.56 | 42.85 | 11.56 | +0.01 | +1.56 | 0 | 0 |
| 2025/11/20 | 13.45 | +0.15 | +1.13 | 408 | 545.97 | 16 | 3.92 | 21.45 | 3.93 | 21.44 | 3.93 | -0.01 | -6.25 | 0 | 0 |
| 2025/11/19 | 13.3 | -0.05 | -0.37 | 237 | 315.78 | 27 | 11.39 | 36.01 | 11.4 | 35.98 | 11.39 | -0.03 | -11.11 | 0 | 0 |
| 2025/11/18 | 13.35 | -0.15 | -1.11 | 377 | 503.22 | 16 | 4.24 | 21.37 | 4.25 | 21.36 | 4.24 | -0.01 | -9.38 | 0 | 0 |
| 2025/11/17 | 13.5 | +0.05 | +0.37 | 247 | 332.66 | 3 | 1.21 | 4.03 | 1.21 | 4.04 | 1.21 | +0.01 | +33.33 | 0 | 0 |
| 2025/11/14 | 13.45 | +0 | +0 | 294 | 395.82 | 21 | 7.15 | 28.25 | 7.14 | 28.27 | 7.14 | +0.01 | +7.14 | 1 | 0.34 |
| 2025/11/13 | 13.45 | -0.1 | -0.74 | 356 | 481.05 | 58 | 16.27 | 78.26 | 16.27 | 78.3 | 16.28 | +0.04 | +6.9 | 0 | 0 |
| 2025/11/12 | 13.55 | +0.15 | +1.12 | 478 | 644.39 | 81 | 16.94 | 109.33 | 16.97 | 109.03 | 16.92 | -0.3 | -37.04 | 0 | 0 |
| 2025/11/11 | 13.4 | -0.05 | -0.37 | 223 | 299.23 | 12 | 5.38 | 16.11 | 5.38 | 16.11 | 5.38 | +0 | +0 | 0 | 0 |
| 2025/11/10 | 13.45 | +0.3 | +2.28 | 618 | 822.94 | 54 | 8.74 | 71.97 | 8.75 | 72.13 | 8.76 | +0.16 | +29.63 | 0 | 0 |
| 2025/11/07 | 13.15 | +0 | +0 | 47 | 61.81 | 1 | 2.12 | 1.3 | 2.11 | 1.31 | 2.13 | +0.01 | +100 | 0 | 0 |
| 2025/11/06 | 13.15 | +0.15 | +1.15 | 293 | 382.31 | 33 | 11.28 | 43.27 | 11.32 | 43.3 | 11.33 | +0.03 | +9.09 | 0 | 0 |
| 2025/11/05 | 13 | +0.05 | +0.39 | 267 | 341.86 | 23 | 8.62 | 29.63 | 8.67 | 29.67 | 8.68 | +0.04 | +17.39 | 0 | 0 |
| 2025/11/04 | 12.95 | +0.1 | +0.78 | 560 | 721.05 | 34 | 6.07 | 43.86 | 6.08 | 43.88 | 6.09 | +0.03 | +7.35 | 2 | 0.36 |
| 2025/11/03 | 12.85 | -0.1 | -0.77 | 526 | 677.82 | 13 | 2.47 | 16.71 | 2.47 | 16.75 | 2.47 | +0.04 | +26.92 | 0 | 0 |
| 2025/10/31 | 12.95 | -0.05 | -0.38 | 460 | 598.5 | 14 | 3.04 | 18.22 | 3.04 | 18.31 | 3.06 | +0.09 | +64.29 | 0 | 0 |
| 2025/10/30 | 13 | -0.05 | -0.38 | 267 | 347.45 | 10 | 3.75 | 13.09 | 3.77 | 13.04 | 3.75 | -0.05 | -50 | 0 | 0 |
| 2025/10/29 | 13.05 | -0.1 | -0.76 | 300 | 393.66 | 26 | 8.66 | 34.06 | 8.65 | 34.03 | 8.64 | -0.03 | -11.54 | 0 | 0 |
| 2025/10/28 | 13.15 | -0.15 | -1.13 | 279 | 368.35 | 4 | 1.43 | 5.29 | 1.44 | 5.26 | 1.43 | -0.03 | -62.5 | 0 | 0 |
| 2025/10/27 | 13.3 | +0 | +0 | 188 | 249.14 | 14 | 7.45 | 18.57 | 7.45 | 18.56 | 7.45 | -0.01 | -7.14 | 0 | 0 |
| 2025/10/23 | 13.3 | +0 | +0 | 273 | 362.24 | 4 | 1.46 | 5.32 | 1.47 | 5.31 | 1.47 | -0.01 | -25 | 0 | 0 |
| 2025/10/22 | 13.3 | +0.05 | +0.38 | 236 | 312.16 | 3 | 1.27 | 3.97 | 1.27 | 3.99 | 1.28 | +0.02 | +66.67 | 0 | 0 |
| 2025/10/21 | 13.25 | +0 | +0 | 109 | 143.97 | 5 | 4.61 | 6.67 | 4.64 | 6.65 | 4.62 | -0.03 | -50 | 0 | 0 |
| 2025/10/20 | 13.25 | +0 | +0 | 160 | 212.07 | 3 | 1.87 | 3.96 | 1.87 | 3.98 | 1.87 | +0.01 | +50 | 0 | 0 |
| 2025/10/17 | 13.25 | +0.1 | +0.76 | 465 | 616.9 | 41 | 8.81 | 54.32 | 8.81 | 54.41 | 8.82 | +0.09 | +20.73 | 0 | 0 |
| 2025/10/16 | 13.15 | +0.1 | +0.77 | 189 | 248.16 | 19 | 10.04 | 24.83 | 10.01 | 24.98 | 10.06 | +0.14 | +76.32 | 0 | 0 |
| 2025/10/15 | 13.05 | +0 | +0 | 260 | 340.13 | 13 | 4.99 | 16.95 | 4.98 | 16.98 | 4.99 | +0.03 | +23.08 | 0 | 0 |
| 2025/10/14 | 13.05 | +0.05 | +0.38 | 293 | 383.36 | 23 | 7.84 | 30.02 | 7.83 | 30.07 | 7.85 | +0.06 | +23.91 | 0 | 0 |
| 2025/10/13 | 13 | -0.2 | -1.52 | 619 | 805.11 | 76 | 12.27 | 99.17 | 12.32 | 99.25 | 12.33 | +0.09 | +11.84 | 0 | 0 |
| 2025/10/09 | 13.2 | -0.05 | -0.38 | 365 | 481.83 | 6 | 1.64 | 7.92 | 1.64 | 7.91 | 1.64 | -0.01 | -16.67 | 0 | 0 |
| 2025/10/08 | 13.25 | -0.1 | -0.75 | 358 | 473.66 | 26 | 7.26 | 34.46 | 7.28 | 34.42 | 7.27 | -0.04 | -15.38 | 0 | 0 |
| 2025/10/07 | 13.35 | +0.05 | +0.38 | 192 | 255.45 | 12 | 6.26 | 15.96 | 6.25 | 16.01 | 6.27 | +0.05 | +41.67 | 0 | 0 |
| 2025/10/03 | 13.3 | -0.1 | -0.75 | 429 | 571.11 | 35 | 8.17 | 46.57 | 8.15 | 46.58 | 8.16 | +0.01 | +2.86 | 0 | 0 |
| 2025/10/02 | 13.4 | -0.05 | -0.37 | 385 | 516.3 | 12 | 3.12 | 16.06 | 3.11 | 16.12 | 3.12 | +0.07 | +54.17 | 0 | 0 |
| 2025/10/01 | 13.45 | -0.25 | -1.82 | 551 | 744.87 | 33 | 5.99 | 44.6 | 5.99 | 44.73 | 6.01 | +0.13 | +39.39 | 0 | 0 |
| 2025/09/30 | 13.7 | +0.15 | +1.11 | 591 | 805.13 | 32 | 5.41 | 43.58 | 5.41 | 43.62 | 5.42 | +0.04 | +12.5 | 0 | 0 |
| 2025/09/26 | 13.55 | -0.05 | -0.37 | 557 | 752.4 | 92 | 16.53 | 124.33 | 16.53 | 124.83 | 16.59 | +0.49 | +53.26 | 0 | 0 |
| 2025/09/25 | 13.6 | +0.2 | +1.49 | 507 | 688.69 | 36 | 7.09 | 48.59 | 7.06 | 48.85 | 7.09 | +0.26 | +70.83 | 0 | 0 |
| 2025/09/24 | 13.4 | -0.1 | -0.74 | 479 | 642.34 | 23 | 4.8 | 30.76 | 4.79 | 30.89 | 4.81 | +0.13 | +56.52 | 0 | 0 |
| 2025/09/23 | 13.5 | -0.1 | -0.74 | 318 | 428.62 | 51 | 16.06 | 68.86 | 16.07 | 69 | 16.1 | +0.14 | +26.47 | 0 | 0 |
| 2025/09/22 | 13.6 | +0.1 | +0.74 | 611 | 829.1 | 68 | 11.14 | 92.13 | 11.11 | 92.42 | 11.15 | +0.28 | +41.91 | 0 | 0 |
| 2025/09/19 | 13.5 | +0.2 | +1.5 | 572 | 770.1 | 36 | 6.29 | 48.36 | 6.28 | 48.52 | 6.3 | +0.17 | +45.83 | 0 | 0 |
| 2025/09/18 | 13.3 | +0 | +0 | 201 | 267.87 | 7 | 3.49 | 9.31 | 3.48 | 9.37 | 3.5 | +0.06 | +85.71 | 0 | 0 |
| 2025/09/17 | 13.3 | -0.05 | -0.37 | 290 | 387.29 | 38 | 13.08 | 50.71 | 13.09 | 50.73 | 13.1 | +0.02 | +5.26 | 0 | 0 |
| 2025/09/16 | 13.35 | +0 | +0 | 314 | 417.49 | 6 | 1.91 | 7.96 | 1.91 | 8.01 | 1.92 | +0.06 | +91.67 | 1 | 0.32 |
| 2025/09/15 | 13.35 | +0.05 | +0.38 | 265 | 352.59 | 22 | 8.32 | 29.29 | 8.31 | 29.36 | 8.33 | +0.07 | +31.82 | 0 | 0 |
| 2025/09/12 | 13.3 | +0.05 | +0.38 | 252 | 333.65 | 37 | 14.66 | 48.62 | 14.57 | 49.03 | 14.7 | +0.41 | +110.81 | 0 | 0 |
| 2025/09/11 | 13.25 | -0.2 | -1.49 | 402 | 534.32 | 52 | 12.95 | 69 | 12.91 | 69.28 | 12.97 | +0.28 | +54.81 | 0 | 0 |
| 2025/09/10 | 13.45 | +0.1 | +0.75 | 452 | 605.51 | 56 | 12.38 | 74.95 | 12.38 | 74.86 | 12.36 | -0.09 | -15.18 | 0 | 0 |
| 2025/09/09 | 13.35 | +0.15 | +1.14 | 324 | 431.65 | 20 | 6.16 | 26.64 | 6.17 | 26.61 | 6.17 | -0.02 | -10 | 0 | 0 |
| 2025/09/08 | 13.2 | +0.05 | +0.38 | 424 | 560.62 | 36 | 8.5 | 47.53 | 8.48 | 47.83 | 8.53 | +0.3 | +83.33 | 1 | 0.24 |
| 2025/09/05 | 13.15 | -0.2 | -1.5 | 1,593 | 2,098.8 | 245 | 15.38 | 322.06 | 15.34 | 324.38 | 15.46 | +2.33 | +94.9 | 0 | 0 |
| 2025/09/04 | 13.35 | +0.15 | +1.14 | 1,463 | 1,944.5 | 386 | 26.39 | 510.68 | 26.26 | 514.51 | 26.46 | +3.83 | +99.35 | 1 | 0.07 |
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。
