1417
7.84
TWD-0.35 (-4.27%)
2025.04.08收盤
嘉裕－現股當沖
嘉裕最新現股當沖狀況
整理嘉裕最新(2025/04/08) 當沖狀況。整體成交張數為25張，佔整體市場成交張數的13.32%。當日現股當沖之總損益為-700元、每張平均損益則為-28元。
開盤價
8.01
收盤價
7.84
當日範圍
7.82 - 8.06
成交張數
188
開盤價(昨)
8.19
收盤價(昨)
8.19
昨日範圍
8.19 - 8.2
成交張數(昨)
463
成交金額
148.95萬
成交金額(昨)
379.24萬
52週範圍
7.84 - 11.7
發行股數
2億
市值
15億
現股當沖－歷史逐日資訊
開盤價
8.01
收盤價
7.84
成交張數
188
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(%) | ||||||
| 2025/04/08 | 7.84 | -0.35 | -4.27 | 188 | 148.65 | 25 | 13.32 | 19.81 | 13.33 | 19.74 | 13.28 | -0.07 | -28 | 0 | 0 |
| 2025/04/07 | 8.19 | -0.91 | -10 | 463 | 379.07 | 19 | 4.11 | 15.58 | 4.11 | 15.57 | 4.11 | -0.01 | -5.79 | 0 | 0 |
| 2025/04/02 | 9.1 | +0.05 | +0.55 | 161 | 145.43 | 40 | 24.92 | 36.22 | 24.9 | 36.35 | 25 | +0.14 | +34.75 | 0 | 0 |
| 2025/04/01 | 9.05 | +0.18 | +2.03 | 213 | 192.6 | 33 | 15.46 | 29.87 | 15.51 | 29.84 | 15.5 | -0.03 | -7.88 | 0 | 0 |
| 2025/03/31 | 8.87 | -0.34 | -3.69 | 278 | 247.51 | 70 | 25.16 | 62.27 | 25.16 | 62.42 | 25.22 | +0.15 | +21.57 | 0 | 0 |
| 2025/03/28 | 9.21 | -0.19 | -2.02 | 189 | 174.83 | 49 | 25.9 | 45.39 | 25.96 | 45.46 | 26 | +0.06 | +12.65 | 0 | 0 |
| 2025/03/27 | 9.4 | +0.05 | +0.53 | 62 | 57.74 | 8 | 12.93 | 7.49 | 12.97 | 7.51 | 13.01 | +0.02 | +28.75 | 0 | 0 |
| 2025/03/26 | 9.35 | -0.1 | -1.06 | 164 | 152.65 | 73 | 44.59 | 67.97 | 44.53 | 68.1 | 44.61 | +0.12 | +16.85 | 0 | 0 |
| 2025/03/25 | 9.45 | +0 | +0 | 135 | 127.01 | 37 | 27.45 | 34.91 | 27.48 | 34.99 | 27.55 | +0.08 | +22.16 | 0 | 0 |
| 2025/03/24 | 9.45 | +0.04 | +0.43 | 166 | 156.91 | 50 | 30.11 | 47.16 | 30.06 | 47.36 | 30.19 | +0.2 | +40.6 | 1 | 0.6 |
| 2025/03/21 | 9.41 | -0.05 | -0.53 | 182 | 171.55 | 18 | 9.9 | 17 | 9.91 | 17 | 9.91 | +0 | +0 | 0 | 0 |
| 2025/03/20 | 9.46 | +0.03 | +0.32 | 145 | 136.34 | 10 | 6.92 | 9.4 | 6.89 | 9.42 | 6.91 | +0.02 | +20 | 0 | 0 |
| 2025/03/19 | 9.43 | +0.03 | +0.32 | 207 | 194.94 | 23 | 11.11 | 21.7 | 11.13 | 21.65 | 11.11 | -0.05 | -20.87 | 0 | 0 |
| 2025/03/18 | 9.4 | +0.06 | +0.64 | 135 | 126.44 | 13 | 9.65 | 12.24 | 9.68 | 12.2 | 9.65 | -0.04 | -33.08 | 0 | 0 |
| 2025/03/17 | 9.34 | +0.12 | +1.3 | 130 | 121.81 | 22 | 16.87 | 20.53 | 16.85 | 20.58 | 16.89 | +0.05 | +23.18 | 0 | 0 |
| 2025/03/14 | 9.22 | +0.07 | +0.77 | 88 | 80.88 | 10 | 11.36 | 9.15 | 11.32 | 9.19 | 11.36 | +0.04 | +37 | 0 | 0 |
| 2025/03/13 | 9.15 | -0.12 | -1.29 | 79 | 73.07 | 13 | 16.44 | 11.96 | 16.37 | 12.11 | 16.57 | +0.15 | +113.08 | 0 | 0 |
| 2025/03/12 | 9.27 | -0.01 | -0.11 | 119 | 109.85 | 30 | 25.31 | 27.81 | 25.32 | 27.97 | 25.46 | +0.16 | +52 | 0 | 0 |
| 2025/03/11 | 9.28 | +0.09 | +0.98 | 320 | 295.65 | 34 | 10.64 | 31.54 | 10.67 | 31.62 | 10.69 | +0.08 | +23.82 | 0 | 0 |
| 2025/03/10 | 9.19 | -0.04 | -0.43 | 38 | 34.65 | 3 | 7.98 | 2.76 | 7.98 | 2.78 | 8.03 | +0.02 | +60 | 0 | 0 |
| 2025/03/07 | 9.23 | -0.03 | -0.32 | 133 | 122.37 | 23 | 17.26 | 21.17 | 17.3 | 21.16 | 17.29 | -0.01 | -4.35 | 0 | 0 |
| 2025/03/06 | 9.26 | +0 | +0 | 48 | 44.19 | 11 | 23.07 | 10.19 | 23.06 | 10.24 | 23.17 | +0.05 | +45.45 | 0 | 0 |
| 2025/03/05 | 9.26 | +0.04 | +0.43 | 81 | 75.3 | 21 | 25.9 | 19.48 | 25.87 | 19.53 | 25.93 | +0.04 | +20.48 | 0 | 0 |
| 2025/03/04 | 9.22 | -0.01 | -0.11 | 107 | 98.75 | 34 | 31.66 | 31.34 | 31.74 | 31.32 | 31.71 | -0.02 | -6.18 | 0 | 0 |
| 2025/03/03 | 9.23 | -0.15 | -1.6 | 82 | 75.75 | 19 | 23.28 | 17.62 | 23.26 | 17.71 | 23.39 | +0.09 | +49.47 | 0 | 0 |
| 2025/02/27 | 9.38 | -0.03 | -0.32 | 127 | 119.13 | 30 | 23.61 | 28.13 | 23.61 | 28.22 | 23.69 | +0.09 | +29.67 | 0 | 0 |
| 2025/02/26 | 9.41 | +0.04 | +0.43 | 190 | 178.42 | 63 | 33.16 | 59.19 | 33.17 | 59.17 | 33.16 | -0.02 | -3.49 | 0 | 0 |
| 2025/02/25 | 9.37 | +0.01 | +0.11 | 114 | 106.8 | 25 | 21.85 | 23.34 | 21.86 | 23.4 | 21.91 | +0.06 | +22.4 | 0 | 0 |
| 2025/02/24 | 9.36 | -0.02 | -0.21 | 91 | 84.99 | 26 | 28.58 | 24.25 | 28.53 | 24.34 | 28.64 | +0.09 | +35 | 0 | 0 |
| 2025/02/21 | 9.38 | +0.02 | +0.21 | 79 | 74.2 | 17 | 21.47 | 15.94 | 21.48 | 15.95 | 21.49 | +0.01 | +3.53 | 0 | 0 |
| 2025/02/20 | 9.36 | +0 | +0 | 84 | 78.37 | 10 | 11.92 | 9.32 | 11.9 | 9.38 | 11.96 | +0.05 | +51 | 0 | 0 |
| 2025/02/19 | 9.36 | +0.1 | +1.08 | 160 | 149.13 | 55 | 34.45 | 51.45 | 34.5 | 51.51 | 34.54 | +0.06 | +10.36 | 0 | 0 |
| 2025/02/18 | 9.26 | +0 | +0 | 181 | 168.54 | 38 | 20.96 | 35.28 | 20.94 | 35.39 | 21 | +0.1 | +27.37 | 0 | 0 |
| 2025/02/17 | 9.26 | +0.04 | +0.43 | 70 | 64.53 | 14 | 20.06 | 12.93 | 20.03 | 12.97 | 20.1 | +0.04 | +30.71 | 0 | 0 |
| 2025/02/14 | 9.22 | +0 | +0 | 78 | 72.51 | 17 | 21.68 | 15.7 | 21.65 | 15.77 | 21.75 | +0.07 | +42.94 | 0 | 0 |
| 2025/02/13 | 9.22 | +0.31 | +3.48 | 229 | 209.78 | 47 | 20.53 | 42.88 | 20.44 | 43.05 | 20.52 | +0.17 | +35.32 | 0 | 0 |
| 2025/02/12 | 8.91 | -0.08 | -0.89 | 72 | 64.55 | 2 | 2.77 | 1.79 | 2.77 | 1.79 | 2.78 | +0.01 | +30 | 0 | 0 |
| 2025/02/11 | 8.99 | +0 | +0 | 57 | 51.39 | 13 | 22.77 | 11.68 | 22.72 | 11.77 | 22.9 | +0.09 | +70.77 | 0 | 0 |
| 2025/02/10 | 8.99 | -0.06 | -0.66 | 92 | 82.81 | 15 | 16.3 | 13.48 | 16.28 | 13.52 | 16.33 | +0.04 | +28 | 0 | 0 |
| 2025/02/07 | 9.05 | +0.03 | +0.33 | 52 | 47.36 | 9 | 17.16 | 8.15 | 17.21 | 8.14 | 17.19 | -0.01 | -6.67 | 0 | 0 |
| 2025/02/06 | 9.02 | +0.09 | +1.01 | 79 | 70.66 | 20 | 25.42 | 17.95 | 25.4 | 18.04 | 25.54 | +0.1 | +48 | 0 | 0 |
| 2025/02/05 | 8.93 | +0.08 | +0.9 | 38 | 34.32 | 10 | 26.03 | 8.94 | 26.05 | 8.94 | 26.05 | -0 | -3 | 0 | 0 |
| 2025/02/04 | 8.85 | +0.1 | +1.14 | 72 | 63.81 | 23 | 31.93 | 20.39 | 31.96 | 20.41 | 31.98 | +0.01 | +5.22 | 0 | 0 |
| 2025/02/03 | 8.75 | -0.17 | -1.91 | 114 | 100.89 | 12 | 10.49 | 10.56 | 10.47 | 10.64 | 10.54 | +0.08 | +63.33 | 0 | 0 |
| 2025/01/22 | 8.92 | +0.11 | +1.25 | 117 | 104.42 | 43 | 36.64 | 38.18 | 36.57 | 38.33 | 36.7 | +0.14 | +33.26 | 0 | 0 |
| 2025/01/21 | 8.81 | +0.01 | +0.11 | 128 | 112.26 | 29 | 22.72 | 25.51 | 22.73 | 25.49 | 22.71 | -0.02 | -7.24 | 0 | 0 |
| 2025/01/20 | 8.8 | +0.05 | +0.57 | 64 | 56.2 | 5 | 7.8 | 4.38 | 7.79 | 4.39 | 7.82 | +0.01 | +30 | 0 | 0 |
| 2025/01/17 | 8.75 | +0.01 | +0.11 | 84 | 73.22 | 12 | 14.31 | 10.48 | 14.31 | 10.47 | 14.3 | -0.01 | -5.83 | 0 | 0 |
| 2025/01/16 | 8.74 | +0.06 | +0.69 | 115 | 100.38 | 14 | 12.13 | 12.19 | 12.15 | 12.22 | 12.18 | +0.03 | +22.14 | 0 | 0 |
| 2025/01/15 | 8.68 | +0.04 | +0.46 | 225 | 195.41 | 34 | 15.09 | 29.49 | 15.09 | 29.57 | 15.13 | +0.08 | +23.24 | 0 | 0 |
| 2025/01/14 | 8.64 | +0.13 | +1.53 | 202 | 173.76 | 12 | 5.93 | 10.29 | 5.92 | 10.3 | 5.93 | +0.01 | +11.67 | 0 | 0 |
| 2025/01/13 | 8.51 | -0.33 | -3.73 | 362 | 309.69 | 73 | 20.14 | 62.25 | 20.1 | 62.44 | 20.16 | +0.19 | +26.44 | 0 | 0 |
| 2025/01/10 | 8.84 | -0.52 | -5.56 | 466 | 419.43 | 44 | 9.44 | 39.84 | 9.5 | 39.59 | 9.44 | -0.25 | -57.5 | 0 | 0 |
| 2025/01/09 | 9.36 | -0.12 | -1.27 | 315 | 295.39 | 31 | 9.84 | 29.03 | 9.83 | 29.13 | 9.86 | +0.1 | +32.58 | 0 | 0 |
| 2025/01/08 | 9.48 | +0 | +0 | 202 | 189.99 | 9 | 4.45 | 8.44 | 4.44 | 8.52 | 4.48 | +0.08 | +87.78 | 0 | 0 |
| 2025/01/07 | 9.48 | -0.07 | -0.73 | 120 | 113.9 | 13 | 10.79 | 12.27 | 10.78 | 12.31 | 10.81 | +0.04 | +27.69 | 0 | 0 |
| 2025/01/06 | 9.55 | +0.04 | +0.42 | 283 | 269.19 | 23 | 8.12 | 21.86 | 8.12 | 21.92 | 8.14 | +0.06 | +26.52 | 0 | 0 |
| 2025/01/03 | 9.51 | -0.15 | -1.55 | 205 | 195.41 | 14 | 6.84 | 13.38 | 6.85 | 13.34 | 6.83 | -0.04 | -25.71 | 0 | 0 |
| 2025/01/02 | 9.66 | -0.11 | -1.13 | 204 | 197.15 | 4 | 1.96 | 3.85 | 1.95 | 3.86 | 1.96 | +0.01 | +35 | 0 | 0 |
| 2024/12/31 | 9.77 | -0.05 | -0.51 | 115 | 111.42 | 13 | 11.35 | 12.64 | 11.35 | 12.72 | 11.42 | +0.08 | +60.77 | 0 | 0 |
| 2024/12/30 | 9.82 | -0.03 | -0.3 | 43 | 42.18 | 7 | 16.3 | 6.86 | 16.27 | 6.89 | 16.34 | +0.03 | +37.14 | 0 | 0 |
| 2024/12/27 | 9.85 | +0 | +0 | 92 | 90.22 | 7 | 7.63 | 6.89 | 7.64 | 6.89 | 7.64 | +0 | +1.43 | 0 | 0 |
| 2024/12/26 | 9.85 | +0.01 | +0.1 | 27 | 26.5 | 8 | 29.73 | 7.88 | 29.73 | 7.88 | 29.74 | +0 | +1.25 | 0 | 0 |
| 2024/12/25 | 9.84 | +0 | +0 | 54 | 52.81 | 10 | 18.61 | 9.83 | 18.61 | 9.85 | 18.66 | +0.02 | +22 | 0 | 0 |
| 2024/12/24 | 9.84 | +0.01 | +0.1 | 100 | 97.95 | 18 | 17.99 | 17.57 | 17.94 | 17.73 | 18.1 | +0.16 | +90 | 0 | 0 |
| 2024/12/23 | 9.83 | +0.04 | +0.41 | 42 | 41.03 | 7 | 16.76 | 6.88 | 16.76 | 6.89 | 16.8 | +0.01 | +21.43 | 0 | 0 |
| 2024/12/20 | 9.79 | -0.04 | -0.41 | 212 | 207.61 | 32 | 15.09 | 31.34 | 15.1 | 31.36 | 15.11 | +0.02 | +5.62 | 0 | 0 |
| 2024/12/19 | 9.83 | -0.05 | -0.51 | 128 | 126.19 | 9 | 7.01 | 8.82 | 6.99 | 8.86 | 7.02 | +0.03 | +37.78 | 0 | 0 |
| 2024/12/18 | 9.88 | -0.05 | -0.5 | 70 | 69.52 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/12/17 | 9.93 | +0.01 | +0.1 | 85 | 84.02 | 11 | 12.99 | 10.9 | 12.97 | 10.91 | 12.99 | +0.01 | +10.91 | 0 | 0 |
| 2024/12/16 | 9.92 | -0.03 | -0.3 | 68 | 67.35 | 9 | 13.23 | 8.89 | 13.2 | 8.92 | 13.25 | +0.03 | +37.78 | 0 | 0 |
| 2024/12/13 | 9.95 | -0.02 | -0.2 | 49 | 48.83 | 5 | 10.16 | 4.97 | 10.17 | 4.97 | 10.19 | +0.01 | +12 | 0 | 0 |
| 2024/12/12 | 9.97 | +0.01 | +0.1 | 35 | 35.23 | 3 | 8.47 | 2.99 | 8.49 | 2.99 | 8.5 | +0 | +10 | 0 | 0 |
| 2024/12/11 | 9.96 | +0 | +0 | 168 | 166.77 | 34 | 20.27 | 33.87 | 20.31 | 33.84 | 20.29 | -0.03 | -8.24 | 0 | 0 |
| 2024/12/10 | 9.96 | -0.02 | -0.2 | 35 | 34.6 | 9 | 25.91 | 8.97 | 25.94 | 9 | 26 | +0.02 | +24.44 | 0 | 0 |
| 2024/12/09 | 9.98 | -0.02 | -0.2 | 40 | 39.52 | 11 | 27.8 | 10.97 | 27.76 | 11.02 | 27.87 | +0.04 | +39.09 | 0 | 0 |
| 2024/12/06 | 10 | +0 | +0 | 50 | 49.71 | 4 | 8.04 | 4 | 8.04 | 4 | 8.06 | +0.01 | +17.5 | 0 | 0 |
| 2024/12/05 | 10 | +0 | +0 | 41 | 40.58 | 5 | 12.31 | 5 | 12.32 | 5 | 12.32 | +0 | +4 | 0 | 0 |
| 2024/12/04 | 10 | +0.01 | +0.1 | 58 | 58.28 | 16 | 27.39 | 15.96 | 27.39 | 15.98 | 27.42 | +0.01 | +8.75 | 0 | 0 |
| 2024/12/03 | 9.99 | +0.03 | +0.3 | 90 | 89.22 | 11 | 12.26 | 10.94 | 12.26 | 10.98 | 12.3 | +0.04 | +31.82 | 0 | 0 |
| 2024/12/02 | 9.96 | +0.03 | +0.3 | 82 | 81.32 | 8 | 9.78 | 7.96 | 9.79 | 7.98 | 9.82 | +0.02 | +27.5 | 0 | 0 |
| 2024/11/29 | 9.93 | -0.02 | -0.2 | 109 | 107.63 | 5 | 4.59 | 5 | 4.64 | 5 | 4.65 | +0 | +4 | 0 | 0 |
| 2024/11/28 | 9.95 | +0 | +0 | 291 | 288.76 | 11 | 3.78 | 10.89 | 3.77 | 10.94 | 3.79 | +0.05 | +42.73 | 0 | 0 |
| 2024/11/27 | 9.95 | -0.03 | -0.3 | 445 | 441.74 | 15 | 3.37 | 14.89 | 3.37 | 14.92 | 3.38 | +0.03 | +20 | 0 | 0 |
| 2024/11/26 | 9.98 | -0.01 | -0.1 | 142 | 142.01 | 1 | 0.7 | 1 | 0.7 | 1 | 0.7 | +0 | +0 | 0 | 0 |
| 2024/11/25 | 9.99 | +0 | +0 | 145 | 145.09 | 3 | 2.07 | 3 | 2.07 | 3 | 2.07 | +0 | +0 | 0 | 0 |
| 2024/11/22 | 9.99 | +0 | +0 | 96 | 95.84 | 2 | 2.08 | 1.99 | 2.08 | 1.99 | 2.08 | +0 | +0 | 0 | 0 |
| 2024/11/21 | 9.99 | +0 | +0 | 38 | 37.73 | 2 | 5.29 | 2 | 5.3 | 1.99 | 5.28 | -0 | -20 | 0 | 0 |
| 2024/11/20 | 9.99 | +0 | +0 | 111 | 110.66 | 25 | 22.52 | 24.95 | 22.54 | 24.94 | 22.54 | -0 | -0.8 | 0 | 0 |
| 2024/11/19 | 9.99 | +0.02 | +0.2 | 87 | 86.65 | 7 | 8.05 | 6.96 | 8.03 | 6.99 | 8.07 | +0.03 | +47.14 | 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。
