1417
8.13
TWD+0.02 (0.25%)
2025.05.28收盤
嘉裕－現股當沖
嘉裕最新現股當沖狀況
整理嘉裕最新(2025/05/27) 當沖狀況。整體成交張數為38張，佔整體市場成交張數的34.09%。當日現股當沖之總損益為+80元、每張平均損益則為+2元。
開盤價
8.15
收盤價
8.13
當日範圍
8.04 - 8.2
成交張數
63
開盤價(昨)
8.14
收盤價(昨)
8.11
昨日範圍
8.1 - 8.2
成交張數(昨)
111
成交金額
51.28萬
成交金額(昨)
90.49萬
52週範圍
7.16 - 11.65
發行股數
2億
市值
15億
現股當沖－歷史逐日資訊
開盤價
8.15
收盤價
8.13
成交張數
63
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(%) | ||||||
| 2025/05/29 | 8.1 | -0.03 | -0.37 | 83 | 67.58 | 13 | 15.66 | 10.6 | 15.68 | 10.63 | 15.73 | +0.04 | +29.23 | 0 | 0 |
| 2025/05/28 | 8.13 | +0.02 | +0.25 | 67 | 54.72 | 26 | 38.68 | 21.22 | 38.78 | 21.26 | 38.85 | +0.04 | +15.77 | 0 | 0 |
| 2025/05/27 | 8.11 | -0.03 | -0.37 | 111 | 90.88 | 38 | 34.09 | 31.01 | 34.12 | 31.01 | 34.13 | +0.01 | +2.11 | 0 | 0 |
| 2025/05/26 | 8.14 | +0.07 | +0.87 | 218 | 177 | 24 | 11.01 | 19.47 | 11 | 19.53 | 11.04 | +0.06 | +25.83 | 0 | 0 |
| 2025/05/23 | 8.07 | +0.01 | +0.12 | 56 | 45.34 | 1 | 1.78 | 0.81 | 1.78 | 0.81 | 1.78 | +0 | +20 | 0 | 0 |
| 2025/05/22 | 8.06 | -0.03 | -0.37 | 60 | 48.32 | 7 | 11.72 | 5.67 | 11.73 | 5.71 | 11.81 | +0.04 | +55.71 | 0 | 0 |
| 2025/05/21 | 8.09 | +0.02 | +0.25 | 93 | 74.86 | 13 | 14.01 | 10.48 | 14 | 10.5 | 14.03 | +0.03 | +20 | 0 | 0 |
| 2025/05/20 | 8.07 | +0.03 | +0.37 | 38 | 30.69 | 1 | 2.63 | 0.8 | 2.61 | 0.81 | 2.63 | +0.01 | +70 | 0 | 0 |
| 2025/05/19 | 8.04 | -0.02 | -0.25 | 251 | 200.75 | 18 | 7.18 | 14.4 | 7.17 | 14.45 | 7.2 | +0.05 | +27.22 | 0 | 0 |
| 2025/05/16 | 8.06 | +0.01 | +0.12 | 112 | 89.99 | 11 | 9.84 | 8.8 | 9.78 | 8.89 | 9.88 | +0.09 | +81.82 | 0 | 0 |
| 2025/05/15 | 8.05 | -0.13 | -1.59 | 209 | 168.79 | 38 | 18.22 | 30.72 | 18.2 | 31.13 | 18.44 | +0.41 | +108.95 | 0 | 0 |
| 2025/05/14 | 8.18 | +0.05 | +0.62 | 98 | 80.11 | 34 | 34.69 | 27.81 | 34.72 | 27.84 | 34.76 | +0.03 | +8.53 | 0 | 0 |
| 2025/05/13 | 8.13 | -0.06 | -0.73 | 116 | 95.02 | 40 | 34.47 | 32.91 | 34.63 | 32.8 | 34.52 | -0.11 | -27.5 | 0 | 0 |
| 2025/05/12 | 8.19 | +0.02 | +0.24 | 105 | 86.09 | 42 | 39.84 | 34.26 | 39.8 | 34.49 | 40.07 | +0.23 | +54.29 | 0 | 0 |
| 2025/05/09 | 8.17 | +0.01 | +0.12 | 94 | 76.08 | 19 | 20.23 | 15.37 | 20.2 | 15.44 | 20.29 | +0.07 | +37.37 | 0 | 0 |
| 2025/05/08 | 8.16 | +0.02 | +0.25 | 26 | 21.19 | 4 | 15.41 | 3.27 | 15.43 | 3.27 | 15.43 | +0 | +0 | 0 | 0 |
| 2025/05/07 | 8.14 | +0.06 | +0.74 | 65 | 53.17 | 31 | 47.4 | 25.27 | 47.52 | 25.16 | 47.31 | -0.11 | -36.45 | 0 | 0 |
| 2025/05/06 | 8.08 | +0 | +0 | 107 | 86.73 | 13 | 12.19 | 10.58 | 12.2 | 10.64 | 12.27 | +0.06 | +45.38 | 0 | 0 |
| 2025/05/05 | 8.08 | -0.01 | -0.12 | 471 | 377.71 | 62 | 13.16 | 49.27 | 13.04 | 50.01 | 13.24 | +0.75 | +120.48 | 0 | 0 |
| 2025/05/02 | 8.09 | +0.18 | +2.28 | 224 | 179.79 | 41 | 18.27 | 32.82 | 18.26 | 32.92 | 18.31 | +0.1 | +24.63 | 0 | 0 |
| 2025/04/30 | 7.91 | +0.01 | +0.13 | 68 | 53.6 | 12 | 17.72 | 9.49 | 17.71 | 9.51 | 17.74 | +0.01 | +11.67 | 0 | 0 |
| 2025/04/29 | 7.9 | +0.06 | +0.77 | 102 | 80.1 | 7 | 6.88 | 5.52 | 6.9 | 5.52 | 6.89 | -0 | -1.43 | 0 | 0 |
| 2025/04/28 | 7.84 | +0.01 | +0.13 | 136 | 105.82 | 4 | 2.95 | 3.12 | 2.95 | 3.13 | 2.96 | +0.01 | +22.5 | 0 | 0 |
| 2025/04/25 | 7.83 | +0.02 | +0.26 | 124 | 96.74 | 19 | 15.33 | 14.8 | 15.3 | 14.98 | 15.49 | +0.18 | +96.32 | 0 | 0 |
| 2025/04/24 | 7.81 | -0.05 | -0.64 | 69 | 53.8 | 13 | 18.83 | 10.11 | 18.79 | 10.16 | 18.89 | +0.05 | +40.77 | 0 | 0 |
| 2025/04/23 | 7.86 | +0.09 | +1.16 | 183 | 143.2 | 52 | 28.47 | 40.73 | 28.45 | 40.85 | 28.53 | +0.12 | +22.88 | 0 | 0 |
| 2025/04/22 | 7.77 | -0.03 | -0.38 | 71 | 55.21 | 8 | 11.26 | 6.19 | 11.21 | 6.24 | 11.3 | +0.05 | +63.75 | 0 | 0 |
| 2025/04/21 | 7.8 | -0.07 | -0.89 | 107 | 83.71 | 4 | 3.73 | 3.13 | 3.73 | 3.15 | 3.77 | +0.03 | +65 | 0 | 0 |
| 2025/04/18 | 7.87 | +0.06 | +0.77 | 164 | 129.82 | 26 | 15.89 | 20.55 | 15.83 | 20.66 | 15.92 | +0.12 | +45.38 | 0 | 0 |
| 2025/04/17 | 7.81 | +0.05 | +0.64 | 127 | 98.98 | 23 | 18.06 | 17.87 | 18.05 | 17.9 | 18.08 | +0.03 | +12.61 | 0 | 0 |
| 2025/04/16 | 7.76 | -0.14 | -1.77 | 98 | 76.82 | 11 | 11.21 | 8.59 | 11.18 | 8.67 | 11.28 | +0.08 | +71.82 | 0 | 0 |
| 2025/04/15 | 7.9 | +0.42 | +5.61 | 162 | 126.43 | 48 | 29.62 | 37.32 | 29.52 | 37.46 | 29.63 | +0.14 | +28.33 | 0 | 0 |
| 2025/04/14 | 7.48 | +0.03 | +0.4 | 91 | 68.65 | 17 | 18.63 | 12.71 | 18.51 | 12.82 | 18.67 | +0.11 | +65.88 | 0 | 0 |
| 2025/04/11 | 7.45 | -0.26 | -3.37 | 454 | 329.08 | 172 | 37.87 | 123.97 | 37.67 | 125.62 | 38.17 | +1.65 | +95.93 | 0 | 0 |
| 2025/04/10 | 7.71 | +0.55 | +7.68 | 682 | 525.08 | 74 | 10.85 | 56.54 | 10.77 | 57.18 | 10.89 | +0.64 | +86.35 | 0 | 0 |
| 2025/04/09 | 7.16 | -0.68 | -8.67 | 456 | 331.83 | 31 | 6.8 | 22.69 | 6.84 | 22.97 | 6.92 | +0.28 | +90 | 0 | 0 |
| 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 |
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。
