1417
8.78
TWD+0.04 (0.46%)
2026.02.06收盤
嘉裕－現股當沖
嘉裕最新現股當沖狀況
整理嘉裕最新(2026/02/05) 當沖狀況。整體成交張數為56張，佔整體市場成交張數的34.16%。當日現股當沖之總損益為+1,950元、每張平均損益則為+35元。
開盤價
8.74
收盤價
8.78
當日範圍
8.7 - 8.78
成交張數
125
開盤價(昨)
8.67
收盤價(昨)
8.74
昨日範圍
8.6 - 8.79
成交張數(昨)
164
成交金額
109.21萬
成交金額(昨)
142.95萬
52週範圍
7.16 - 9.46
發行股數
2億
市值
17億
現股當沖－歷史逐日資訊
開盤價
8.74
收盤價
8.78
成交張數
125
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 | 8.74 | +0.06 | +0.69 | 164 | 142.9 | 56 | 34.16 | 48.73 | 34.1 | 48.92 | 34.24 | +0.2 | +34.82 | 0 | 0 |
| 2026/02/04 | 8.68 | +0.13 | +1.52 | 145 | 125.35 | 33 | 22.71 | 28.39 | 22.65 | 28.5 | 22.74 | +0.11 | +33.94 | 0 | 0 |
| 2026/02/03 | 8.55 | -0.1 | -1.16 | 181 | 155.26 | 33 | 18.19 | 28.16 | 18.14 | 28.48 | 18.34 | +0.31 | +94.24 | 0 | 0 |
| 2026/02/02 | 8.65 | -0.11 | -1.26 | 89 | 76.96 | 12 | 13.43 | 10.31 | 13.4 | 10.4 | 13.51 | +0.08 | +70 | 0 | 0 |
| 2026/01/30 | 8.76 | -0.03 | -0.34 | 97 | 84.74 | 20 | 20.66 | 17.5 | 20.66 | 17.59 | 20.75 | +0.08 | +41.5 | 0 | 0 |
| 2026/01/29 | 8.79 | -0.06 | -0.68 | 150 | 131.58 | 23 | 15.33 | 20.14 | 15.31 | 20.23 | 15.37 | +0.09 | +38.26 | 0 | 0 |
| 2026/01/28 | 8.85 | +0 | +0 | 97 | 85.27 | 10 | 10.36 | 8.84 | 10.36 | 8.88 | 10.41 | +0.04 | +42 | 0 | 0 |
| 2026/01/27 | 8.85 | +0 | +0 | 197 | 174.24 | 44 | 22.32 | 39 | 22.38 | 38.98 | 22.37 | -0.01 | -3.41 | 0 | 0 |
| 2026/01/26 | 8.85 | +0.05 | +0.57 | 211 | 186.19 | 6 | 2.85 | 5.3 | 2.85 | 5.3 | 2.85 | +0 | +5 | 0 | 0 |
| 2026/01/23 | 8.8 | +0 | +0 | 130 | 114.04 | 17 | 13.05 | 14.88 | 13.04 | 14.92 | 13.08 | +0.04 | +25.88 | 0 | 0 |
| 2026/01/22 | 8.8 | -0.02 | -0.23 | 110 | 96.95 | 12 | 10.88 | 10.51 | 10.84 | 10.55 | 10.89 | +0.05 | +40.83 | 0 | 0 |
| 2026/01/21 | 8.82 | +0 | +0 | 154 | 134.99 | 34 | 22.12 | 29.83 | 22.1 | 29.93 | 22.17 | +0.1 | +27.94 | 0 | 0 |
| 2026/01/20 | 8.82 | +0.02 | +0.23 | 248 | 218.05 | 13 | 5.24 | 11.43 | 5.24 | 11.46 | 5.25 | +0.03 | +23.85 | 0 | 0 |
| 2026/01/19 | 8.8 | +0.01 | +0.11 | 239 | 209.94 | 19 | 7.95 | 16.7 | 7.95 | 16.75 | 7.98 | +0.05 | +28.42 | 0 | 0 |
| 2026/01/16 | 8.79 | -0.09 | -1.01 | 129 | 114.26 | 27 | 20.89 | 23.9 | 20.92 | 23.85 | 20.87 | -0.05 | -20 | 0 | 0 |
| 2026/01/15 | 8.88 | +0.02 | +0.23 | 49 | 43.3 | 6 | 12.29 | 5.33 | 12.31 | 5.33 | 12.31 | +0 | +0 | 0 | 0 |
| 2026/01/14 | 8.86 | +0.05 | +0.57 | 140 | 123.51 | 22 | 15.71 | 19.48 | 15.77 | 19.47 | 15.76 | -0.01 | -3.64 | 0 | 0 |
| 2026/01/13 | 8.81 | +0 | +0 | 139 | 121.69 | 8 | 5.76 | 7.03 | 5.78 | 7.04 | 5.79 | +0.01 | +16.25 | 0 | 0 |
| 2026/01/12 | 8.81 | +0.01 | +0.11 | 303 | 264.99 | 52 | 17.17 | 45.53 | 17.18 | 45.77 | 17.27 | +0.25 | +47.69 | 0 | 0 |
| 2026/01/09 | 8.8 | +0.03 | +0.34 | 133 | 117.29 | 22 | 16.48 | 19.39 | 16.53 | 19.41 | 16.55 | +0.02 | +8.64 | 0 | 0 |
| 2026/01/08 | 8.77 | -0.06 | -0.68 | 296 | 260.53 | 22 | 7.43 | 19.43 | 7.46 | 19.44 | 7.46 | +0.01 | +2.27 | 0 | 0 |
| 2026/01/07 | 8.83 | -0.04 | -0.45 | 124 | 109.61 | 17 | 13.7 | 14.98 | 13.67 | 15.07 | 13.75 | +0.08 | +49.41 | 0 | 0 |
| 2026/01/06 | 8.87 | +0.1 | +1.14 | 90 | 78.93 | 13 | 14.45 | 11.41 | 14.46 | 11.51 | 14.58 | +0.1 | +76.15 | 0 | 0 |
| 2026/01/05 | 8.77 | -0.15 | -1.68 | 188 | 164.5 | 15 | 7.99 | 13.26 | 8.06 | 13.19 | 8.02 | -0.07 | -48.67 | 0 | 0 |
| 2026/01/02 | 8.92 | -0.04 | -0.45 | 143 | 127.42 | 7 | 4.88 | 6.23 | 4.89 | 6.24 | 4.9 | +0.02 | +25.71 | 0 | 0 |
| 2025/12/31 | 8.96 | -0.02 | -0.22 | 187 | 167.65 | 5 | 2.68 | 4.49 | 2.68 | 4.49 | 2.68 | +0 | +6 | 0 | 0 |
| 2025/12/30 | 8.98 | +0 | +0 | 80 | 71.9 | 3 | 3.73 | 2.69 | 3.74 | 2.69 | 3.74 | +0 | +10 | 0 | 0 |
| 2025/12/29 | 8.98 | -0.02 | -0.22 | 99 | 88.97 | 10 | 10.08 | 8.96 | 10.07 | 9.01 | 10.13 | +0.05 | +52 | 0 | 0 |
| 2025/12/26 | 9 | +0 | +0 | 72 | 64.74 | 8 | 11.09 | 7.14 | 11.02 | 7.18 | 11.1 | +0.05 | +61.25 | 0 | 0 |
| 2025/12/19 | 9.02 | -0.02 | -0.22 | 154 | 139.74 | 18 | 11.68 | 16.25 | 11.63 | 16.33 | 11.69 | +0.09 | +47.22 | 0 | 0 |
| 2025/12/18 | 9.04 | +0.16 | +1.8 | 397 | 359.09 | 33 | 8.3 | 29.68 | 8.27 | 29.8 | 8.3 | +0.12 | +37.88 | 0 | 0 |
| 2025/12/17 | 8.88 | -0.05 | -0.56 | 122 | 109.11 | 20 | 16.44 | 17.83 | 16.34 | 17.98 | 16.48 | +0.15 | +73 | 0 | 0 |
| 2025/12/16 | 8.93 | -0.06 | -0.67 | 209 | 185.48 | 48 | 22.99 | 42.7 | 23.02 | 42.79 | 23.07 | +0.09 | +17.92 | 0 | 0 |
| 2025/12/15 | 8.99 | -0.04 | -0.44 | 138 | 123.87 | 26 | 18.84 | 23.27 | 18.78 | 23.39 | 18.88 | +0.12 | +45 | 0 | 0 |
| 2025/11/26 | 8.85 | +0 | +0 | 288 | 258.89 | 88 | 30.21 | 78.24 | 30.22 | 78.56 | 30.34 | +0.32 | +36.02 | 0 | 0 |
| 2025/11/25 | 8.85 | -0.19 | -2.1 | 348 | 308.27 | 76 | 21.84 | 67.24 | 21.81 | 67.48 | 21.89 | +0.24 | +31.05 | 0 | 0 |
| 2025/11/24 | 9.04 | +0.29 | +3.31 | 750 | 674.19 | 189 | 25.19 | 168.85 | 25.04 | 170.25 | 25.25 | +1.4 | +74.29 | 0 | 0 |
| 2025/11/21 | 8.75 | +0.12 | +1.39 | 759 | 660.59 | 143 | 18.85 | 124.06 | 18.78 | 124.89 | 18.91 | +0.84 | +58.6 | 0 | 0 |
| 2025/11/20 | 8.63 | +0.12 | +1.41 | 285 | 246.16 | 116 | 40.65 | 100.13 | 40.68 | 100.44 | 40.8 | +0.3 | +26.21 | 0 | 0 |
| 2025/11/19 | 8.51 | -0.13 | -1.5 | 176 | 151 | 56 | 31.85 | 48.15 | 31.89 | 48.59 | 32.18 | +0.45 | +79.64 | 0 | 0 |
| 2025/11/18 | 8.64 | -0.19 | -2.15 | 246 | 211.6 | 56 | 22.78 | 48.07 | 22.72 | 48.48 | 22.91 | +0.41 | +72.5 | 0 | 0 |
| 2025/11/17 | 8.83 | +0.01 | +0.11 | 734 | 651.66 | 157 | 21.39 | 139.48 | 21.4 | 139.88 | 21.47 | +0.41 | +25.8 | 7 | 0.95 |
| 2025/11/14 | 8.82 | +0.22 | +2.56 | 430 | 370.16 | 87 | 20.23 | 74.12 | 20.02 | 74.94 | 20.25 | +0.82 | +94.71 | 0 | 0 |
| 2025/11/13 | 8.6 | +0.21 | +2.5 | 643 | 548.81 | 196 | 30.48 | 166.79 | 30.39 | 167.87 | 30.59 | +1.08 | +55.1 | 1 | 0.16 |
| 2025/11/12 | 8.39 | +0.1 | +1.21 | 223 | 186.75 | 35 | 15.69 | 29.3 | 15.69 | 29.35 | 15.72 | +0.05 | +13.71 | 0 | 0 |
| 2025/11/11 | 8.29 | -0.09 | -1.07 | 271 | 225.25 | 44 | 16.25 | 36.53 | 16.22 | 36.61 | 16.25 | +0.08 | +17.95 | 0 | 0 |
| 2025/11/10 | 8.38 | +0.08 | +0.96 | 364 | 304.78 | 33 | 9.06 | 27.59 | 9.05 | 27.65 | 9.07 | +0.06 | +18.48 | 0 | 0 |
| 2025/11/07 | 8.3 | -0.02 | -0.24 | 62 | 51.57 | 2 | 3.21 | 1.65 | 3.21 | 1.66 | 3.21 | +0 | +20 | 0 | 0 |
| 2025/11/06 | 8.32 | +0.25 | +3.1 | 434 | 359.75 | 115 | 26.48 | 95.37 | 26.51 | 95.08 | 26.43 | -0.29 | -25.39 | 0 | 0 |
| 2025/11/05 | 8.07 | +0.02 | +0.25 | 94 | 75.56 | 21 | 22.33 | 16.9 | 22.37 | 16.91 | 22.38 | +0.01 | +7.14 | 0 | 0 |
| 2025/11/04 | 8.05 | +0 | +0 | 47 | 38.14 | 2 | 4.22 | 1.61 | 4.22 | 1.61 | 4.23 | +0 | +20 | 0 | 0 |
| 2025/11/03 | 8.05 | -0.09 | -1.11 | 30 | 23.96 | 7 | 23.59 | 5.64 | 23.52 | 5.67 | 23.68 | +0.04 | +52.86 | 0 | 0 |
| 2025/10/31 | 8.14 | +0.1 | +1.24 | 143 | 114.99 | 9 | 6.28 | 7.21 | 6.27 | 7.26 | 6.31 | +0.05 | +57.78 | 0 | 0 |
| 2025/10/30 | 8.04 | +0.02 | +0.25 | 73 | 58.88 | 5 | 6.85 | 4.01 | 6.82 | 4.04 | 6.87 | +0.03 | +58 | 0 | 0 |
| 2025/10/29 | 8.02 | -0.11 | -1.35 | 100 | 80.29 | 21 | 21.09 | 17.01 | 21.19 | 17.11 | 21.31 | +0.1 | +46.67 | 0 | 0 |
| 2025/10/28 | 8.13 | -0.01 | -0.12 | 76 | 61.16 | 6 | 7.94 | 4.88 | 7.98 | 4.87 | 7.97 | -0.01 | -10 | 0 | 0 |
| 2025/10/27 | 8.14 | -0.05 | -0.61 | 102 | 83.12 | 9 | 8.81 | 7.32 | 8.8 | 7.35 | 8.85 | +0.04 | +42.22 | 0 | 0 |
| 2025/10/23 | 8.19 | +0 | +0 | 158 | 128.51 | 24 | 15.21 | 19.5 | 15.18 | 19.64 | 15.28 | +0.13 | +55.83 | 0 | 0 |
| 2025/10/22 | 8.19 | +0.04 | +0.49 | 108 | 88.37 | 8 | 7.38 | 6.51 | 7.37 | 6.55 | 7.41 | +0.04 | +47.5 | 0 | 0 |
| 2025/10/21 | 8.15 | -0.08 | -0.97 | 116 | 94.54 | 8 | 6.92 | 6.54 | 6.92 | 6.56 | 6.94 | +0.02 | +26.25 | 0 | 0 |
| 2025/10/20 | 8.23 | +0.01 | +0.12 | 114 | 93.3 | 38 | 33.38 | 31.17 | 33.41 | 31.16 | 33.4 | -0.01 | -2.37 | 0 | 0 |
| 2025/10/17 | 8.22 | +0.03 | +0.37 | 127 | 103.7 | 20 | 15.81 | 16.41 | 15.83 | 16.41 | 15.82 | -0 | -2 | 0 | 0 |
| 2025/10/16 | 8.19 | -0.06 | -0.73 | 112 | 91.87 | 31 | 27.63 | 25.39 | 27.64 | 25.45 | 27.7 | +0.05 | +16.45 | 0 | 0 |
| 2025/10/15 | 8.25 | -0.01 | -0.12 | 228 | 187.15 | 68 | 29.8 | 55.77 | 29.8 | 56.02 | 29.93 | +0.24 | +36.03 | 0 | 0 |
| 2025/10/14 | 8.26 | -0.02 | -0.24 | 164 | 135.41 | 38 | 23.16 | 31.4 | 23.19 | 31.46 | 23.24 | +0.06 | +16.58 | 0 | 0 |
| 2025/10/13 | 8.28 | -0.03 | -0.36 | 84 | 69.37 | 29 | 34.44 | 23.9 | 34.45 | 23.98 | 34.57 | +0.08 | +27.24 | 0 | 0 |
| 2025/10/09 | 8.31 | +0.04 | +0.48 | 239 | 198.07 | 46 | 19.24 | 38.1 | 19.23 | 38.14 | 19.26 | +0.04 | +9.35 | 0 | 0 |
| 2025/10/08 | 8.27 | -0.02 | -0.24 | 71 | 58.41 | 13 | 18.33 | 10.73 | 18.36 | 10.77 | 18.43 | +0.04 | +30 | 0 | 0 |
| 2025/10/07 | 8.29 | +0.02 | +0.24 | 125 | 102.86 | 33 | 26.51 | 27.26 | 26.5 | 27.33 | 26.57 | +0.07 | +22.12 | 0 | 0 |
| 2025/10/03 | 8.27 | -0.02 | -0.24 | 79 | 65.13 | 17 | 21.47 | 13.96 | 21.44 | 14.05 | 21.56 | +0.08 | +49.41 | 0 | 0 |
| 2025/10/02 | 8.29 | -0.01 | -0.12 | 82 | 67.66 | 19 | 23.22 | 15.66 | 23.14 | 15.74 | 23.26 | +0.08 | +41.58 | 0 | 0 |
| 2025/10/01 | 8.3 | +0.02 | +0.24 | 136 | 111.56 | 50 | 36.86 | 40.94 | 36.7 | 41.19 | 36.93 | +0.25 | +50.2 | 0 | 0 |
| 2025/09/30 | 8.28 | +0.15 | +1.85 | 138 | 113.1 | 32 | 23.18 | 26.07 | 23.05 | 26.32 | 23.27 | +0.25 | +79.06 | 0 | 0 |
| 2025/09/26 | 8.13 | -0.15 | -1.81 | 185 | 149.82 | 38 | 20.49 | 30.82 | 20.57 | 30.93 | 20.64 | +0.1 | +26.84 | 0 | 0 |
| 2025/09/25 | 8.28 | +0.03 | +0.36 | 95 | 78.75 | 19 | 19.93 | 15.71 | 19.94 | 15.73 | 19.97 | +0.02 | +12.63 | 0 | 0 |
| 2025/09/24 | 8.25 | +0 | +0 | 53 | 43.37 | 23 | 43.74 | 19.01 | 43.82 | 19.05 | 43.92 | +0.04 | +17.83 | 0 | 0 |
| 2025/09/23 | 8.25 | -0.05 | -0.6 | 54 | 44.72 | 3 | 5.53 | 2.48 | 5.54 | 2.48 | 5.55 | +0 | +13.33 | 0 | 0 |
| 2025/09/22 | 8.3 | -0.01 | -0.12 | 134 | 112.16 | 37 | 27.51 | 30.92 | 27.57 | 31.24 | 27.86 | +0.33 | +87.84 | 0 | 0 |
| 2025/09/19 | 8.31 | +0.04 | +0.48 | 149 | 123.68 | 38 | 25.49 | 31.53 | 25.49 | 31.56 | 25.52 | +0.03 | +7.37 | 0 | 0 |
| 2025/09/18 | 8.27 | +0.02 | +0.24 | 83 | 68.17 | 12 | 14.52 | 9.93 | 14.56 | 9.93 | 14.56 | -0 | -1.67 | 0 | 0 |
| 2025/09/17 | 8.25 | -0.03 | -0.36 | 85 | 69.78 | 11 | 12.97 | 9.05 | 12.97 | 9.08 | 13.01 | +0.03 | +25.45 | 0 | 0 |
| 2025/09/16 | 8.28 | -0.01 | -0.12 | 109 | 90.08 | 3 | 2.76 | 2.48 | 2.75 | 2.48 | 2.76 | +0.01 | +26.67 | 0 | 0 |
| 2025/09/15 | 8.29 | -0.03 | -0.36 | 206 | 169.61 | 33 | 15.99 | 27.11 | 15.99 | 27.23 | 16.05 | +0.11 | +34.24 | 0 | 0 |
| 2025/09/12 | 8.32 | +0.01 | +0.12 | 110 | 91.72 | 51 | 46.31 | 42.61 | 46.46 | 42.85 | 46.72 | +0.24 | +46.27 | 0 | 0 |
| 2025/09/11 | 8.31 | -0.06 | -0.72 | 52 | 42.69 | 6 | 11.63 | 4.96 | 11.62 | 5 | 11.71 | +0.04 | +60 | 0 | 0 |
| 2025/09/10 | 8.37 | +0.02 | +0.24 | 151 | 125.41 | 10 | 6.61 | 8.35 | 6.66 | 8.38 | 6.68 | +0.03 | +29 | 0 | 0 |
| 2025/09/09 | 8.35 | -0.07 | -0.83 | 95 | 79.28 | 39 | 41.02 | 32.55 | 41.05 | 32.62 | 41.14 | +0.07 | +17.95 | 0 | 0 |
| 2025/09/08 | 8.42 | -0.07 | -0.82 | 137 | 115.29 | 27 | 19.69 | 22.58 | 19.58 | 22.86 | 19.83 | +0.28 | +102.96 | 0 | 0 |
| 2025/09/05 | 8.49 | +0.02 | +0.24 | 102 | 86.56 | 24 | 23.43 | 20.35 | 23.51 | 20.32 | 23.47 | -0.04 | -15.83 | 0 | 0 |
| 2025/09/04 | 8.47 | +0.02 | +0.24 | 67 | 56.49 | 7 | 10.49 | 5.93 | 10.49 | 5.93 | 10.49 | +0 | +1.43 | 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。
