3016
31.8
TWD+0.10 (0.32%)
2025.04.18收盤
嘉晶－現股當沖
嘉晶最新現股當沖狀況
整理嘉晶最新(2025/04/18) 當沖狀況。整體成交張數為33張，佔整體市場成交張數的18.97%。當日現股當沖之總損益為+4,000元、每張平均損益則為+121元。
開盤價
31.9
收盤價
31.8
當日範圍
31.5 - 32.55
成交張數
174
開盤價(昨)
32
收盤價(昨)
31.7
昨日範圍
31.05 - 32.2
成交張數(昨)
213
成交金額
554.62萬
成交金額(昨)
673.23萬
52週範圍
27.1 - 71.7
發行股數
3億
市值
92億
現股當沖－歷史逐日資訊
開盤價
31.9
收盤價
31.8
成交張數
174
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(%) | ||||||
| 2025/04/18 | 31.8 | +0.1 | +0.32 | 174 | 554.5 | 33 | 18.97 | 105.06 | 18.95 | 105.46 | 19.02 | +0.4 | +121.21 | 0 | 0 |
| 2025/04/17 | 31.7 | -0.3 | -0.94 | 213 | 673.48 | 95 | 44.58 | 299.25 | 44.43 | 300.46 | 44.61 | +1.21 | +127.37 | 0 | 0 |
| 2025/04/16 | 32 | -1.2 | -3.61 | 310 | 1,005.72 | 93 | 29.98 | 301.23 | 29.95 | 302.71 | 30.1 | +1.49 | +160.22 | 0 | 0 |
| 2025/04/15 | 33.2 | +2.3 | +7.44 | 558 | 1,808.54 | 134 | 24.01 | 430.48 | 23.8 | 432.82 | 23.93 | +2.34 | +174.63 | 0 | 0 |
| 2025/04/14 | 30.9 | -0.15 | -0.48 | 500 | 1,578.55 | 131 | 26.2 | 416.04 | 26.36 | 414.98 | 26.29 | -1.05 | -80.53 | 3 | 0.6 |
| 2025/04/11 | 31.05 | +1.25 | +4.19 | 775 | 2,323.11 | 182 | 23.49 | 541.51 | 23.31 | 546.91 | 23.54 | +5.41 | +296.98 | 0 | 0 |
| 2025/04/10 | 29.8 | +2.7 | +9.96 | 442 | 1,311.08 | 50 | 11.31 | 146.35 | 11.16 | 148.25 | 11.31 | +1.89 | +378 | 0 | 0 |
| 2025/04/09 | 27.1 | -3 | -9.97 | 966 | 2,649.87 | 177 | 18.33 | 488.86 | 18.45 | 488.66 | 18.44 | -0.2 | -11.3 | 0 | 0 |
| 2025/04/08 | 30.1 | -3.3 | -9.88 | 1,353 | 4,077.49 | 82 | 6.06 | 248.37 | 6.09 | 248.58 | 6.1 | +0.21 | +26.22 | 0 | 0 |
| 2025/04/07 | 33.4 | -3.7 | -9.97 | 101 | 335.78 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 37.1 | -0.05 | -0.13 | 304 | 1,126.14 | 129 | 42.42 | 476.26 | 42.29 | 478.23 | 42.47 | +1.97 | +152.33 | 0 | 0 |
| 2025/04/01 | 37.15 | +1.75 | +4.94 | 452 | 1,658.36 | 172 | 38.06 | 627.49 | 37.84 | 631.02 | 38.05 | +3.53 | +205.23 | 0 | 0 |
| 2025/03/31 | 35.4 | -2.8 | -7.33 | 916 | 3,295.46 | 377 | 41.16 | 1,351.89 | 41.02 | 1,362.83 | 41.35 | +10.94 | +290.05 | 0 | 0 |
| 2025/03/28 | 38.2 | -1.3 | -3.29 | 1,005 | 3,824.21 | 256 | 25.49 | 971.48 | 25.4 | 983.29 | 25.71 | +11.81 | +461.52 | 1 | 0.1 |
| 2025/03/27 | 39.5 | -0.4 | -1 | 334 | 1,324.44 | 67 | 20.03 | 265.33 | 20.03 | 265.59 | 20.05 | +0.26 | +38.81 | 0 | 0 |
| 2025/03/26 | 39.9 | -0.05 | -0.13 | 258 | 1,034.84 | 101 | 39.1 | 405.52 | 39.19 | 404.91 | 39.13 | -0.61 | -60.4 | 0 | 0 |
| 2025/03/25 | 39.95 | -0.6 | -1.48 | 551 | 2,209.04 | 115 | 20.88 | 464.04 | 21.01 | 462.64 | 20.94 | -1.4 | -121.3 | 0 | 0 |
| 2025/03/24 | 40.55 | -0.1 | -0.25 | 302 | 1,232.62 | 91 | 30.09 | 371.26 | 30.12 | 371.67 | 30.15 | +0.41 | +44.51 | 0 | 0 |
| 2025/03/21 | 40.65 | -0.55 | -1.33 | 236 | 961.9 | 32 | 13.57 | 130.75 | 13.59 | 130.47 | 13.56 | -0.27 | -84.38 | 0 | 0 |
| 2025/03/20 | 41.2 | +0.9 | +2.23 | 368 | 1,512.16 | 75 | 20.35 | 307.35 | 20.32 | 307.6 | 20.34 | +0.25 | +33.33 | 0 | 0 |
| 2025/03/19 | 40.3 | -0.15 | -0.37 | 224 | 906.98 | 45 | 20.05 | 182.19 | 20.09 | 181.95 | 20.06 | -0.24 | -53.33 | 0 | 0 |
| 2025/03/18 | 40.45 | +0.2 | +0.5 | 232 | 936.8 | 69 | 29.8 | 279.21 | 29.81 | 279.4 | 29.83 | +0.19 | +27.54 | 1 | 0.43 |
| 2025/03/17 | 40.25 | +0 | +0 | 300 | 1,218.49 | 82 | 27.32 | 333.32 | 27.36 | 333.27 | 27.35 | -0.06 | -6.71 | 1 | 0.33 |
| 2025/03/14 | 40.25 | +0.1 | +0.25 | 270 | 1,090.1 | 86 | 31.89 | 347.39 | 31.87 | 348.36 | 31.96 | +0.96 | +111.63 | 0 | 0 |
| 2025/03/13 | 40.15 | -1.4 | -3.37 | 504 | 2,059.32 | 139 | 27.59 | 572.14 | 27.78 | 572.65 | 27.81 | +0.51 | +36.69 | 0 | 0 |
| 2025/03/12 | 41.55 | -0.05 | -0.12 | 473 | 1,973 | 211 | 44.63 | 879.73 | 44.59 | 880.62 | 44.63 | +0.9 | +42.65 | 0 | 0 |
| 2025/03/11 | 41.6 | -0.7 | -1.65 | 873 | 3,542.99 | 423 | 48.44 | 1,713.47 | 48.36 | 1,723.88 | 48.66 | +10.4 | +245.86 | 0 | 0 |
| 2025/03/10 | 42.3 | -0.2 | -0.47 | 358 | 1,518.11 | 98 | 27.4 | 415.81 | 27.39 | 416.25 | 27.42 | +0.44 | +44.9 | 0 | 0 |
| 2025/03/07 | 42.5 | +0.1 | +0.24 | 316 | 1,345.68 | 83 | 26.22 | 352.86 | 26.22 | 353.86 | 26.3 | +1 | +120.48 | 0 | 0 |
| 2025/03/06 | 42.4 | -1.2 | -2.75 | 528 | 2,277.51 | 152 | 28.81 | 656.84 | 28.84 | 657.29 | 28.86 | +0.45 | +29.61 | 0 | 0 |
| 2025/03/05 | 43.6 | +1.2 | +2.83 | 1,113 | 4,827.62 | 646 | 58.05 | 2,796.33 | 57.92 | 2,809.33 | 58.19 | +13 | +201.24 | 1 | 0.09 |
| 2025/03/04 | 42.4 | +0.45 | +1.07 | 491 | 2,052.63 | 217 | 44.23 | 903.87 | 44.03 | 905.98 | 44.14 | +2.11 | +97.24 | 0 | 0 |
| 2025/03/03 | 41.95 | -1.4 | -3.23 | 1,041 | 4,394.29 | 448 | 43.02 | 1,888.95 | 42.99 | 1,892.35 | 43.06 | +3.4 | +75.89 | 0 | 0 |
| 2025/02/27 | 43.35 | -0.05 | -0.12 | 4,682 | 20,575.67 | 968 | 20.67 | 4,318.02 | 20.99 | 4,356.69 | 21.17 | +38.67 | +399.54 | 0 | 0 |
| 2025/02/26 | 43.4 | -0.9 | -2.03 | 679 | 2,958.07 | 155 | 22.84 | 675.88 | 22.85 | 676.9 | 22.88 | +1.03 | +66.45 | 0 | 0 |
| 2025/02/25 | 44.3 | -1.1 | -2.42 | 815 | 3,618.09 | 289 | 35.44 | 1,280.43 | 35.39 | 1,283.31 | 35.47 | +2.88 | +99.48 | 0 | 0 |
| 2025/02/24 | 45.4 | +0.25 | +0.55 | 439 | 1,980.4 | 103 | 23.44 | 463.74 | 23.42 | 465.02 | 23.48 | +1.28 | +124.76 | 0 | 0 |
| 2025/02/21 | 45.15 | +0.65 | +1.46 | 484 | 2,180.49 | 130 | 26.88 | 585.62 | 26.86 | 585.39 | 26.85 | -0.23 | -17.69 | 0 | 0 |
| 2025/02/20 | 44.5 | -1.05 | -2.31 | 541 | 2,418.12 | 116 | 21.45 | 518.9 | 21.46 | 519.54 | 21.49 | +0.64 | +54.74 | 0 | 0 |
| 2025/02/19 | 45.55 | +0.55 | +1.22 | 415 | 1,888.54 | 119 | 28.66 | 541.22 | 28.66 | 541.62 | 28.68 | +0.41 | +34.45 | 0 | 0 |
| 2025/02/18 | 45 | -0.75 | -1.64 | 1,227 | 5,579.98 | 521 | 42.45 | 2,373.38 | 42.53 | 2,369.65 | 42.47 | -3.73 | -71.5 | 1 | 0.08 |
| 2025/02/17 | 45.75 | +1.6 | +3.62 | 2,233 | 10,087.32 | 1,281 | 57.36 | 5,760.38 | 57.11 | 5,814.6 | 57.64 | +54.22 | +423.26 | 2 | 0.09 |
| 2025/02/14 | 44.15 | +0.7 | +1.61 | 600 | 2,636.58 | 233 | 38.86 | 1,021.68 | 38.75 | 1,025.29 | 38.89 | +3.6 | +154.72 | 0 | 0 |
| 2025/02/13 | 43.45 | +2.55 | +6.23 | 886 | 3,809.19 | 280 | 31.59 | 1,196.34 | 31.41 | 1,203.56 | 31.6 | +7.22 | +257.86 | 0 | 0 |
| 2025/02/12 | 40.9 | -0.7 | -1.68 | 384 | 1,587.22 | 81 | 21.07 | 335.77 | 21.15 | 335.37 | 21.13 | -0.41 | -50.62 | 0 | 0 |
| 2025/02/11 | 41.6 | -0.45 | -1.07 | 186 | 783.04 | 61 | 32.74 | 257.15 | 32.84 | 257.01 | 32.82 | -0.14 | -22.95 | 0 | 0 |
| 2025/02/10 | 42.05 | +0 | +0 | 222 | 931.61 | 52 | 23.44 | 217.54 | 23.35 | 218.59 | 23.46 | +1.05 | +201.92 | 0 | 0 |
| 2025/02/07 | 42.05 | -0.15 | -0.36 | 113 | 476.78 | 33 | 29.11 | 138.75 | 29.1 | 138.86 | 29.12 | +0.11 | +33.33 | 0 | 0 |
| 2025/02/06 | 42.2 | +0.95 | +2.3 | 252 | 1,058.34 | 73 | 29 | 306.39 | 28.95 | 306.8 | 28.99 | +0.41 | +56.16 | 0 | 0 |
| 2025/02/05 | 41.25 | +0.75 | +1.85 | 241 | 998.58 | 70 | 29.04 | 290 | 29.04 | 290.07 | 29.05 | +0.07 | +10.71 | 0 | 0 |
| 2025/02/04 | 40.5 | -0.75 | -1.82 | 309 | 1,260.27 | 65 | 21.05 | 265.34 | 21.05 | 265.52 | 21.07 | +0.18 | +27.69 | 1 | 0.32 |
| 2025/02/03 | 41.25 | -1.65 | -3.85 | 385 | 1,587.42 | 115 | 29.9 | 474.96 | 29.92 | 477.09 | 30.05 | +2.13 | +185.22 | 0 | 0 |
| 2025/01/22 | 42.9 | +0.3 | +0.7 | 229 | 976.46 | 54 | 23.59 | 229.63 | 23.52 | 230.15 | 23.57 | +0.52 | +96.3 | 0 | 0 |
| 2025/01/21 | 42.6 | -0.05 | -0.12 | 204 | 866.04 | 50 | 24.46 | 212.11 | 24.49 | 212.19 | 24.5 | +0.07 | +15 | 0 | 0 |
| 2025/01/20 | 42.65 | +0.65 | +1.55 | 289 | 1,223.65 | 78 | 27 | 329.34 | 26.91 | 330.54 | 27.01 | +1.2 | +153.85 | 0 | 0 |
| 2025/01/17 | 42 | -0.65 | -1.52 | 260 | 1,101.71 | 80 | 30.72 | 338.37 | 30.71 | 339.44 | 30.81 | +1.07 | +133.75 | 0 | 0 |
| 2025/01/16 | 42.65 | +0.65 | +1.55 | 387 | 1,654.58 | 117 | 30.27 | 500.35 | 30.24 | 500.34 | 30.24 | -0.01 | -0.85 | 0 | 0 |
| 2025/01/15 | 42 | -0.3 | -0.71 | 284 | 1,189.51 | 101 | 35.55 | 422.32 | 35.5 | 423.13 | 35.57 | +0.81 | +80.2 | 0 | 0 |
| 2025/01/14 | 42.3 | +2.4 | +6.02 | 587 | 2,426.46 | 233 | 39.72 | 956.46 | 39.42 | 967.7 | 39.88 | +11.24 | +482.4 | 1 | 0.17 |
| 2025/01/13 | 39.9 | -2.2 | -5.23 | 780 | 3,143.42 | 253 | 32.42 | 1,018.93 | 32.41 | 1,024.21 | 32.58 | +5.28 | +208.5 | 0 | 0 |
| 2025/01/10 | 42.1 | -0.35 | -0.82 | 568 | 2,405.04 | 69 | 12.15 | 291.94 | 12.14 | 292.88 | 12.18 | +0.94 | +136.96 | 0 | 0 |
| 2025/01/09 | 42.45 | -1.8 | -4.07 | 762 | 3,297.41 | 175 | 22.97 | 756.63 | 22.95 | 761.41 | 23.09 | +4.78 | +272.86 | 0 | 0 |
| 2025/01/08 | 44.25 | -0.55 | -1.23 | 498 | 2,210.78 | 114 | 22.88 | 505.39 | 22.86 | 507.04 | 22.93 | +1.65 | +144.3 | 0 | 0 |
| 2025/01/07 | 44.8 | -1.2 | -2.61 | 693 | 3,146.65 | 180 | 25.98 | 820.24 | 26.07 | 822.65 | 26.14 | +2.42 | +134.44 | 0 | 0 |
| 2025/01/06 | 46 | +0.75 | +1.66 | 431 | 1,975.32 | 101 | 23.41 | 462.67 | 23.42 | 463.36 | 23.46 | +0.69 | +68.81 | 0 | 0 |
| 2025/01/03 | 45.25 | -0.6 | -1.31 | 380 | 1,738.73 | 100 | 26.31 | 460.94 | 26.51 | 458.88 | 26.39 | -2.05 | -205 | 0 | 0 |
| 2025/01/02 | 45.85 | -1.3 | -2.76 | 370 | 1,715.16 | 87 | 23.5 | 403.58 | 23.53 | 403.12 | 23.5 | -0.47 | -53.45 | 0 | 0 |
| 2024/12/31 | 47.15 | +0.1 | +0.21 | 492 | 2,289.81 | 185 | 37.59 | 861.15 | 37.61 | 865.41 | 37.79 | +4.26 | +230.27 | 0 | 0 |
| 2024/12/30 | 47.05 | -2.7 | -5.43 | 790 | 3,793.47 | 211 | 26.73 | 1,015.74 | 26.78 | 1,012.91 | 26.7 | -2.83 | -133.89 | 1 | 0.13 |
| 2024/12/27 | 49.75 | -1.15 | -2.26 | 344 | 1,729.87 | 98 | 28.49 | 495.12 | 28.62 | 492.83 | 28.49 | -2.29 | -233.16 | 0 | 0 |
| 2024/12/26 | 50.9 | -1 | -1.93 | 901 | 4,614.64 | 320 | 35.53 | 1,638.8 | 35.51 | 1,641.31 | 35.57 | +2.51 | +78.44 | 1 | 0.11 |
| 2024/12/25 | 51.9 | +2.4 | +4.85 | 4,012 | 20,657.17 | 2,017 | 50.27 | 10,356.78 | 50.14 | 10,403.65 | 50.36 | +46.87 | +232.37 | 2 | 0.05 |
| 2024/12/24 | 49.5 | +4.5 | +10 | 959 | 4,677.13 | 265 | 27.63 | 1,268.72 | 27.13 | 1,298.71 | 27.77 | +30 | +1,131.89 | 0 | 0 |
| 2024/12/23 | 45 | +0.25 | +0.56 | 482 | 2,176.74 | 141 | 29.27 | 636.77 | 29.25 | 639.07 | 29.36 | +2.3 | +163.12 | 0 | 0 |
| 2024/12/20 | 44.75 | -0.95 | -2.08 | 495 | 2,227.39 | 140 | 28.3 | 631.34 | 28.34 | 633.01 | 28.42 | +1.67 | +119.29 | 1 | 0.2 |
| 2024/12/19 | 45.7 | -1.35 | -2.87 | 271 | 1,246.74 | 60 | 22.13 | 276.76 | 22.2 | 276.39 | 22.17 | -0.37 | -61.67 | 0 | 0 |
| 2024/12/18 | 47.05 | +0.5 | +1.07 | 330 | 1,528.39 | 105 | 31.82 | 485.6 | 31.77 | 488.19 | 31.94 | +2.6 | +247.14 | 0 | 0 |
| 2024/12/17 | 46.55 | +0.05 | +0.11 | 275 | 1,285.05 | 71 | 25.81 | 330.69 | 25.73 | 331.77 | 25.82 | +1.08 | +152.11 | 0 | 0 |
| 2024/12/16 | 46.5 | -1 | -2.11 | 646 | 3,017.41 | 203 | 31.44 | 948.88 | 31.45 | 949.87 | 31.48 | +0.98 | +48.52 | 0 | 0 |
| 2024/12/13 | 47.5 | -2.7 | -5.38 | 1,147 | 5,526.38 | 184 | 16.04 | 890.06 | 16.11 | 893.51 | 16.17 | +3.46 | +187.77 | 0 | 0 |
| 2024/12/12 | 50.2 | -0.2 | -0.4 | 179 | 902.94 | 42 | 23.53 | 213.54 | 23.65 | 212.73 | 23.56 | -0.81 | -192.86 | 0 | 0 |
| 2024/12/11 | 50.4 | -0.6 | -1.18 | 171 | 866.8 | 25 | 14.6 | 127.25 | 14.68 | 126.79 | 14.63 | -0.46 | -184 | 0 | 0 |
| 2024/12/10 | 51 | -0.1 | -0.2 | 107 | 547.57 | 17 | 15.83 | 86.79 | 15.85 | 86.78 | 15.85 | -0.01 | -5.88 | 0 | 0 |
| 2024/12/09 | 51.1 | -1 | -1.92 | 119 | 614.55 | 15 | 12.57 | 77.05 | 12.54 | 77.45 | 12.6 | +0.4 | +266.67 | 0 | 0 |
| 2024/12/06 | 52.1 | +0.9 | +1.76 | 129 | 668.4 | 29 | 22.56 | 150.81 | 22.56 | 150.75 | 22.55 | -0.06 | -20.69 | 0 | 0 |
| 2024/12/05 | 51.2 | -0.8 | -1.54 | 218 | 1,124.06 | 34 | 15.6 | 175.18 | 15.58 | 175.99 | 15.66 | +0.81 | +238.24 | 0 | 0 |
| 2024/12/04 | 52 | +1.3 | +2.56 | 336 | 1,738.24 | 90 | 26.78 | 464.44 | 26.72 | 465.88 | 26.8 | +1.44 | +160 | 0 | 0 |
| 2024/12/03 | 50.7 | +0.5 | +1 | 248 | 1,258.48 | 71 | 28.66 | 360.66 | 28.66 | 361.19 | 28.7 | +0.53 | +74.65 | 0 | 0 |
| 2024/12/02 | 50.2 | -0.9 | -1.76 | 282 | 1,432.48 | 86 | 30.51 | 437.65 | 30.55 | 437.61 | 30.55 | -0.04 | -4.65 | 0 | 0 |
| 2024/11/29 | 51.1 | +0.1 | +0.2 | 101 | 514.49 | 34 | 33.61 | 175.18 | 34.05 | 175.99 | 34.21 | +0.81 | +238.24 | 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。
