3016
36.3
TWD+3.30 (10.00%)
2025.07.17收盤
嘉晶－現股當沖
嘉晶最新現股當沖狀況
整理嘉晶最新(2025/07/16) 當沖狀況。整體成交張數為95張，佔整體市場成交張數的20.91%。當日現股當沖之總損益為+1.44萬元、每張平均損益則為+151元。
開盤價
34.65
收盤價
36.3
當日範圍
34.55 - 36.3
成交張數
4,503
開盤價(昨)
32.4
收盤價(昨)
33
昨日範圍
32.4 - 33.35
成交張數(昨)
454
成交金額
1.61億
成交金額(昨)
1497.67萬
52週範圍
27.1 - 68.9
發行股數
3億
市值
105億
現股當沖－歷史逐日資訊
開盤價
34.65
收盤價
36.3
成交張數
4,503
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(%) | ||||||
| 2025/07/17 | 36.3 | +3.3 | +10 | 4,503 | 16,052.67 | 2,100 | 46.64 | 7,418.39 | 46.21 | 7,493.93 | 46.68 | +75.55 | +359.74 | 1 | 0.02 |
| 2025/07/16 | 33 | +0.4 | +1.23 | 454 | 1,498.72 | 95 | 20.91 | 312.04 | 20.82 | 313.48 | 20.92 | +1.44 | +151.05 | 0 | 0 |
| 2025/07/15 | 32.6 | +0.7 | +2.19 | 609 | 2,006.74 | 278 | 45.61 | 915.31 | 45.61 | 914.73 | 45.58 | -0.58 | -21.04 | 0 | 0 |
| 2025/07/14 | 31.9 | -0.7 | -2.15 | 214 | 685.01 | 59 | 27.55 | 188.81 | 27.56 | 188.72 | 27.55 | -0.09 | -15.25 | 0 | 0 |
| 2025/07/11 | 32.6 | +1.3 | +4.15 | 427 | 1,382.69 | 100 | 23.44 | 322.98 | 23.36 | 324.4 | 23.46 | +1.42 | +142 | 0 | 0 |
| 2025/07/10 | 31.3 | -0.2 | -0.63 | 256 | 803.02 | 45 | 17.6 | 141.43 | 17.61 | 141.41 | 17.61 | -0.02 | -4.44 | 0 | 0 |
| 2025/07/09 | 31.5 | +0 | +1.61 | 243 | 764.93 | 40 | 16.48 | 125.7 | 16.43 | 126.17 | 16.49 | +0.47 | +118.75 | 1 | 0.41 |
| 2025/07/08 | 31.5 | -0.4 | -1.25 | 404 | 1,269.46 | 81 | 20.04 | 254.22 | 20.03 | 255.28 | 20.11 | +1.07 | +132.1 | 0 | 0 |
| 2025/07/07 | 31.9 | -0.8 | -2.45 | 243 | 779.26 | 32 | 13.16 | 102.58 | 13.16 | 102.59 | 13.17 | +0.02 | +6.25 | 0 | 0 |
| 2025/07/04 | 32.7 | -1.4 | -4.11 | 464 | 1,538.67 | 103 | 22.21 | 345.16 | 22.43 | 340.85 | 22.15 | -4.31 | -418.45 | 0 | 0 |
| 2025/07/03 | 34.1 | +1.3 | +3.96 | 645 | 2,183.96 | 131 | 20.31 | 439.75 | 20.14 | 443.56 | 20.31 | +3.81 | +290.46 | 0 | 0 |
| 2025/07/02 | 32.8 | -0.55 | -1.65 | 295 | 968.42 | 113 | 38.32 | 371.23 | 38.33 | 371.2 | 38.33 | -0.03 | -2.21 | 1 | 0.34 |
| 2025/07/01 | 33.35 | +0.7 | +2.14 | 535 | 1,763.22 | 157 | 29.37 | 518.55 | 29.41 | 517.71 | 29.36 | -0.84 | -53.82 | 0 | 0 |
| 2025/06/30 | 32.65 | -0.65 | -1.95 | 464 | 1,522.89 | 110 | 23.7 | 360.24 | 23.65 | 361.99 | 23.77 | +1.75 | +159.09 | 0 | 0 |
| 2025/06/27 | 33.3 | -1.2 | -3.48 | 1,168 | 3,927.91 | 511 | 43.76 | 1,719.3 | 43.77 | 1,720.84 | 43.81 | +1.54 | +30.23 | 0 | 0 |
| 2025/06/26 | 34.5 | +2.2 | +6.81 | 3,303 | 11,354.46 | 1,861 | 56.35 | 6,391.67 | 56.29 | 6,423.85 | 56.58 | +32.17 | +172.89 | 10 | 0.3 |
| 2025/06/25 | 32.3 | -0.1 | -0.31 | 848 | 2,744.81 | 639 | 75.31 | 2,026.77 | 73.84 | 2,027.51 | 73.87 | +0.74 | +11.58 | 1 | 0.12 |
| 2025/06/24 | 32.4 | +2.35 | +7.82 | 2,008 | 6,556.48 | 1,036 | 51.59 | 3,380.88 | 51.57 | 3,394.11 | 51.77 | +13.23 | +127.7 | 4 | 0.2 |
| 2025/06/23 | 30.05 | -0.6 | -1.96 | 517 | 1,547.41 | 159 | 30.76 | 475.64 | 30.74 | 476.6 | 30.8 | +0.95 | +60.06 | 0 | 0 |
| 2025/06/20 | 30.65 | -0.95 | -3.01 | 289 | 894.14 | 87 | 30.06 | 269.06 | 30.09 | 269.83 | 30.18 | +0.77 | +88.51 | 0 | 0 |
| 2025/06/19 | 31.6 | -1 | -3.07 | 374 | 1,189.78 | 93 | 24.85 | 294.79 | 24.78 | 297.5 | 25 | +2.71 | +291.94 | 1 | 0.27 |
| 2025/06/18 | 32.6 | +0.85 | +2.68 | 475 | 1,541.07 | 89 | 18.73 | 286.67 | 18.6 | 288.61 | 18.73 | +1.94 | +217.42 | 0 | 0 |
| 2025/06/17 | 31.75 | +0.2 | +0.63 | 284 | 904.66 | 95 | 33.49 | 301.93 | 33.37 | 303.27 | 33.52 | +1.34 | +141.58 | 0 | 0 |
| 2025/06/16 | 31.55 | +0.1 | +0.32 | 207 | 649.4 | 66 | 31.81 | 205.57 | 31.66 | 207.74 | 31.99 | +2.17 | +328.79 | 0 | 0 |
| 2025/06/13 | 31.45 | -1.1 | -3.38 | 358 | 1,134.64 | 74 | 20.68 | 235.18 | 20.73 | 234.66 | 20.68 | -0.52 | -69.59 | 0 | 0 |
| 2025/06/12 | 32.55 | -0.05 | -0.15 | 281 | 915.64 | 80 | 28.48 | 260.2 | 28.42 | 261.38 | 28.55 | +1.17 | +146.25 | 0 | 0 |
| 2025/06/11 | 32.6 | +0.3 | +0.93 | 289 | 935.42 | 117 | 40.55 | 379 | 40.52 | 379.48 | 40.57 | +0.47 | +40.6 | 0 | 0 |
| 2025/06/10 | 32.3 | +0.9 | +2.87 | 879 | 2,868.62 | 293 | 33.33 | 951.78 | 33.18 | 956.5 | 33.34 | +4.71 | +160.92 | 1 | 0.11 |
| 2025/06/09 | 31.4 | +0 | +0 | 240 | 748.36 | 81 | 33.71 | 252.09 | 33.69 | 253.03 | 33.81 | +0.94 | +115.43 | 0 | 0 |
| 2025/06/06 | 31.4 | -0.1 | -0.32 | 277 | 870.87 | 84 | 30.35 | 264.52 | 30.37 | 264.46 | 30.37 | -0.06 | -7.14 | 0 | 0 |
| 2025/06/05 | 31.5 | +0.05 | +0.16 | 978 | 3,133.26 | 437 | 44.68 | 1,400.37 | 44.69 | 1,399.3 | 44.66 | -1.07 | -24.49 | 0 | 0 |
| 2025/06/04 | 31.45 | +1.45 | +4.83 | 898 | 2,805.55 | 323 | 35.95 | 1,004.29 | 35.8 | 1,011 | 36.04 | +6.7 | +207.43 | 0 | 0 |
| 2025/06/03 | 30 | +0 | +0 | 598 | 1,815.02 | 184 | 30.77 | 561.74 | 30.95 | 561.26 | 30.92 | -0.47 | -25.82 | 1 | 0.17 |
| 2025/06/02 | 30 | -1.3 | -4.15 | 750 | 2,273.81 | 244 | 32.55 | 740.06 | 32.55 | 743.63 | 32.7 | +3.57 | +146.31 | 0 | 0 |
| 2025/05/29 | 31.3 | -0.4 | -1.26 | 533 | 1,682.09 | 133 | 24.95 | 420.12 | 24.98 | 420.56 | 25 | +0.45 | +33.46 | 1 | 0.19 |
| 2025/05/28 | 31.7 | -0.4 | -1.25 | 613 | 1,962.35 | 210 | 34.27 | 672.89 | 34.29 | 674.42 | 34.37 | +1.53 | +72.86 | 0 | 0 |
| 2025/05/27 | 32.1 | -0.5 | -1.53 | 858 | 2,767.11 | 324 | 37.78 | 1,048.76 | 37.9 | 1,049.75 | 37.94 | +0.99 | +30.71 | 0 | 0 |
| 2025/05/26 | 32.6 | -1.6 | -4.68 | 1,208 | 4,007.74 | 439 | 36.34 | 1,459.6 | 36.42 | 1,456.53 | 36.34 | -3.06 | -69.82 | 7 | 0.58 |
| 2025/05/23 | 34.2 | -2.05 | -5.66 | 1,872 | 6,538.33 | 673 | 35.96 | 2,358.05 | 36.07 | 2,350.39 | 35.95 | -7.67 | -113.89 | 0 | 0 |
| 2025/05/22 | 36.25 | -0.85 | -2.29 | 9,970 | 37,668.99 | 6,060 | 60.78 | 22,912.78 | 60.83 | 22,867.13 | 60.71 | -45.65 | -75.33 | 12 | 0.12 |
| 2025/05/21 | 37.1 | +3.35 | +9.93 | 954 | 3,513.09 | 173 | 18.14 | 624.14 | 17.77 | 635.91 | 18.1 | +11.77 | +680.06 | 0 | 0 |
| 2025/05/20 | 33.75 | -0.3 | -0.88 | 293 | 991.85 | 63 | 21.48 | 213.16 | 21.49 | 213.33 | 21.51 | +0.17 | +27.78 | 0 | 0 |
| 2025/05/19 | 34.05 | -0.45 | -1.3 | 199 | 681.52 | 51 | 25.63 | 174.72 | 25.64 | 174.99 | 25.68 | +0.26 | +50.98 | 0 | 0 |
| 2025/05/16 | 34.5 | +0.5 | +1.47 | 213 | 736.47 | 55 | 25.8 | 189.87 | 25.78 | 190.12 | 25.81 | +0.25 | +45.45 | 0 | 0 |
| 2025/05/15 | 34 | -1 | -2.86 | 172 | 592.42 | 44 | 25.6 | 151.9 | 25.64 | 151.25 | 25.53 | -0.65 | -147.73 | 0 | 0 |
| 2025/05/14 | 35 | +0.2 | +0.57 | 258 | 906.8 | 62 | 24.03 | 217.53 | 23.99 | 218.47 | 24.09 | +0.94 | +150.81 | 0 | 0 |
| 2025/05/13 | 34.8 | +0 | +0 | 358 | 1,261.09 | 110 | 30.71 | 387.89 | 30.76 | 388.06 | 30.77 | +0.17 | +15 | 0 | 0 |
| 2025/05/12 | 34.8 | +0.75 | +2.2 | 238 | 832.54 | 57 | 23.9 | 198.87 | 23.89 | 198.84 | 23.88 | -0.03 | -4.39 | 0 | 0 |
| 2025/05/09 | 34.05 | -0.4 | -1.16 | 235 | 797.2 | 91 | 38.73 | 309.4 | 38.81 | 309.06 | 38.77 | -0.34 | -37.91 | 0 | 0 |
| 2025/05/08 | 34.45 | +1.7 | +5.19 | 524 | 1,783.15 | 120 | 22.89 | 404.51 | 22.69 | 407.71 | 22.86 | +3.19 | +266.25 | 1 | 0.19 |
| 2025/05/07 | 32.75 | -0.25 | -0.76 | 104 | 342.28 | 39 | 37.55 | 128.46 | 37.53 | 128.72 | 37.61 | +0.27 | +69.23 | 0 | 0 |
| 2025/05/06 | 33 | +0.35 | +1.07 | 235 | 773.99 | 36 | 15.31 | 118.21 | 15.27 | 118.73 | 15.34 | +0.52 | +144.44 | 0 | 0 |
| 2025/05/05 | 32.65 | -1.5 | -4.39 | 394 | 1,290.64 | 110 | 27.95 | 360.33 | 27.92 | 362.83 | 28.11 | +2.5 | +227.73 | 1 | 0.25 |
| 2025/05/02 | 34.15 | +0.3 | +0.89 | 265 | 912.16 | 65 | 24.53 | 223.13 | 24.46 | 224.43 | 24.6 | +1.29 | +199.23 | 0 | 0 |
| 2025/04/30 | 33.85 | +0 | +0 | 276 | 935.08 | 84 | 30.49 | 285.4 | 30.52 | 285.32 | 30.51 | -0.07 | -8.93 | 0 | 0 |
| 2025/04/29 | 33.85 | +0.55 | +1.65 | 306 | 1,032.88 | 99 | 32.37 | 333.74 | 32.31 | 334.32 | 32.37 | +0.58 | +59.09 | 0 | 0 |
| 2025/04/28 | 33.3 | +1.4 | +4.39 | 492 | 1,630.25 | 128 | 25.99 | 421.43 | 25.85 | 425.59 | 26.11 | +4.17 | +325.39 | 0 | 0 |
| 2025/04/25 | 31.9 | +0.25 | +0.79 | 337 | 1,082.51 | 84 | 24.96 | 270.35 | 24.97 | 271.38 | 25.07 | +1.03 | +123.21 | 0 | 0 |
| 2025/04/24 | 31.65 | -0.25 | -0.78 | 167 | 532.7 | 59 | 35.25 | 187.92 | 35.28 | 187.79 | 35.25 | -0.13 | -22.03 | 0 | 0 |
| 2025/04/23 | 31.9 | +0.8 | +2.57 | 436 | 1,402.45 | 121 | 27.73 | 388.65 | 27.71 | 389.74 | 27.79 | +1.08 | +89.26 | 0 | 0 |
| 2025/04/22 | 31.1 | +0.2 | +0.65 | 429 | 1,332.08 | 196 | 45.7 | 605.75 | 45.47 | 609.95 | 45.79 | +4.2 | +214.03 | 0 | 0 |
| 2025/04/21 | 30.9 | -0.9 | -2.83 | 293 | 915.75 | 109 | 37.19 | 339.54 | 37.08 | 342.12 | 37.36 | +2.58 | +237.16 | 0 | 0 |
| 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 |
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。
