3533
1,230
TWD+30.00 (2.50%)
2025.11.26收盤
嘉澤－現股當沖
嘉澤最新現股當沖狀況
整理嘉澤最新(2025/11/26) 當沖狀況。整體成交張數為335張，佔整體市場成交張數的29.69%。當日現股當沖之總損益為+218萬元、每張平均損益則為+6,522元。
開盤價
1215
收盤價
1230
當日範圍
1205 - 1235
成交張數
1,007
開盤價(昨)
1185
收盤價(昨)
1200
昨日範圍
1170 - 1215
成交張數(昨)
1,041
成交金額
12.24億
成交金額(昨)
12.47億
52週範圍
1050 - 2015
發行股數
1億
市值
1384億
現股當沖－歷史逐日資訊
開盤價
1215
收盤價
1230
成交張數
1,007
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(%) | ||||||
| 2025/11/26 | 1,230 | +30 | +2.5 | 1,007 | 137,168.79 | 335 | 29.69 | 40,662 | 29.64 | 40,880.5 | 29.8 | +218.5 | +6,522.39 | 0 | 0 |
| 2025/11/25 | 1,200 | +35 | +3 | 1,041 | 124,651.21 | 250 | 24.02 | 29,793 | 23.9 | 29,992 | 24.06 | +199 | +7,960 | 0 | 0 |
| 2025/11/24 | 1,165 | +10 | +0.87 | 1,245 | 144,224 | 409 | 32.85 | 47,156.5 | 32.7 | 47,491 | 32.93 | +334.5 | +8,178.48 | 1 | 0.08 |
| 2025/11/21 | 1,155 | -55 | -4.55 | 1,109 | 128,758.87 | 262 | 23.63 | 30,409.5 | 23.62 | 30,606.5 | 23.77 | +197 | +7,519.08 | 0 | 0 |
| 2025/11/20 | 1,210 | +40 | +3.42 | 1,057 | 127,407.89 | 314 | 29.72 | 37,802 | 29.67 | 37,931 | 29.77 | +129 | +4,108.28 | 0 | 0 |
| 2025/11/19 | 1,170 | -10 | -0.85 | 733 | 86,242.47 | 211 | 28.78 | 24,827 | 28.79 | 24,877 | 28.85 | +50 | +2,369.67 | 0 | 0 |
| 2025/11/18 | 1,180 | -30 | -2.48 | 1,245 | 147,771.05 | 338 | 27.14 | 40,100.5 | 27.14 | 40,206.5 | 27.21 | +106 | +3,136.09 | 0 | 0 |
| 2025/11/17 | 1,210 | -10 | -0.82 | 1,053 | 128,720.66 | 171 | 16.23 | 20,906.5 | 16.24 | 20,964 | 16.29 | +57.5 | +3,362.57 | 0 | 0 |
| 2025/11/14 | 1,220 | -25 | -2.01 | 1,121 | 137,264.2 | 230 | 20.52 | 28,144 | 20.5 | 28,202 | 20.55 | +58 | +2,521.74 | 0 | 0 |
| 2025/11/13 | 1,245 | -5 | -0.4 | 1,324 | 164,252.51 | 352 | 26.58 | 43,641 | 26.57 | 43,764 | 26.64 | +123 | +3,494.32 | 0 | 0 |
| 2025/11/12 | 1,250 | -45 | -3.47 | 1,885 | 234,765.64 | 466 | 24.73 | 58,016.5 | 24.71 | 58,192.5 | 24.79 | +176 | +3,776.82 | 1 | 0.05 |
| 2025/11/11 | 1,295 | -90 | -6.5 | 1,430 | 187,618.24 | 440 | 30.77 | 57,689 | 30.75 | 57,940.5 | 30.88 | +251.5 | +5,715.91 | 0 | 0 |
| 2025/11/10 | 1,385 | +40 | +2.97 | 465 | 63,922.45 | 99 | 21.31 | 13,595 | 21.27 | 13,626 | 21.32 | +31 | +3,131.31 | 0 | 0 |
| 2025/11/07 | 1,345 | -40 | -2.89 | 403 | 54,557.83 | 117 | 29 | 15,820 | 29 | 15,867.5 | 29.08 | +47.5 | +4,059.83 | 0 | 0 |
| 2025/11/06 | 1,385 | +10 | +0.73 | 1,168 | 163,070.15 | 306 | 26.2 | 42,684 | 26.18 | 42,889 | 26.3 | +205 | +6,699.35 | 0 | 0 |
| 2025/11/05 | 1,375 | -25 | -1.79 | 602 | 82,497.02 | 220 | 36.54 | 30,147.5 | 36.54 | 30,229.5 | 36.64 | +82 | +3,727.27 | 0 | 0 |
| 2025/11/04 | 1,400 | -10 | -0.71 | 683 | 96,323.8 | 181 | 26.52 | 25,589 | 26.57 | 25,563.5 | 26.54 | -25.5 | -1,408.84 | 0 | 0 |
| 2025/11/03 | 1,410 | +30 | +2.17 | 1,069 | 150,528.33 | 281 | 26.29 | 39,545 | 26.27 | 39,567 | 26.29 | +22 | +782.92 | 0 | 0 |
| 2025/10/31 | 1,380 | +0 | +0 | 368 | 50,811.81 | 84 | 22.84 | 11,589.5 | 22.81 | 11,610.5 | 22.85 | +21 | +2,500 | 0 | 0 |
| 2025/10/30 | 1,380 | +5 | +0.36 | 632 | 87,154.2 | 197 | 31.17 | 27,183 | 31.19 | 27,172.5 | 31.18 | -10.5 | -532.99 | 0 | 0 |
| 2025/10/29 | 1,375 | -10 | -0.72 | 580 | 79,813.78 | 151 | 26.05 | 20,817 | 26.08 | 20,844 | 26.12 | +27 | +1,788.08 | 0 | 0 |
| 2025/10/28 | 1,385 | -50 | -3.48 | 538 | 74,948.51 | 86 | 15.99 | 11,983 | 15.99 | 12,022 | 16.04 | +39 | +4,534.88 | 0 | 0 |
| 2025/10/27 | 1,435 | +10 | +0.7 | 705 | 102,115.69 | 287 | 40.69 | 41,607 | 40.74 | 41,748.5 | 40.88 | +141.5 | +4,930.31 | 1 | 0.14 |
| 2025/10/23 | 1,425 | +5 | +0.35 | 392 | 55,674.53 | 118 | 30.08 | 16,719.5 | 30.03 | 16,760.5 | 30.1 | +41 | +3,474.58 | 0 | 0 |
| 2025/10/22 | 1,420 | -10 | -0.7 | 462 | 65,377.05 | 188 | 40.71 | 26,532.5 | 40.58 | 26,665.5 | 40.79 | +133 | +7,074.47 | 0 | 0 |
| 2025/10/21 | 1,430 | +40 | +2.88 | 777 | 110,016.57 | 201 | 25.87 | 28,389 | 25.8 | 28,472.5 | 25.88 | +83.5 | +4,154.23 | 0 | 0 |
| 2025/10/20 | 1,390 | +5 | +0.36 | 903 | 125,188.19 | 221 | 24.47 | 30,618 | 24.46 | 30,742 | 24.56 | +124 | +5,610.86 | 0 | 0 |
| 2025/10/17 | 1,385 | -65 | -4.48 | 1,438 | 200,214.1 | 307 | 21.34 | 42,698 | 21.33 | 42,926 | 21.44 | +228 | +7,426.71 | 0 | 0 |
| 2025/10/16 | 1,450 | +35 | +2.47 | 808 | 117,792.19 | 262 | 32.41 | 38,087.5 | 32.33 | 38,258.5 | 32.48 | +171 | +6,526.72 | 1 | 0.12 |
| 2025/10/15 | 1,415 | -10 | -0.7 | 849 | 120,425.46 | 237 | 27.9 | 33,589.5 | 27.89 | 33,614 | 27.91 | +24.5 | +1,033.76 | 0 | 0 |
| 2025/10/14 | 1,425 | -35 | -2.4 | 1,658 | 240,404.96 | 463 | 27.93 | 67,228.5 | 27.96 | 67,321 | 28 | +92.5 | +1,997.84 | 0 | 0 |
| 2025/10/13 | 1,460 | -40 | -2.67 | 739 | 107,457.32 | 271 | 36.66 | 39,168 | 36.45 | 39,311 | 36.58 | +143 | +5,276.75 | 1 | 0.14 |
| 2025/10/09 | 1,500 | -20 | -1.32 | 805 | 121,931.71 | 155 | 19.26 | 23,555 | 19.32 | 23,544 | 19.31 | -11 | -709.68 | 0 | 0 |
| 2025/10/08 | 1,520 | +0 | +0 | 267 | 40,480.64 | 69 | 25.84 | 10,415.5 | 25.73 | 10,468.5 | 25.86 | +53 | +7,681.16 | 0 | 0 |
| 2025/10/07 | 1,520 | +10 | +0.66 | 584 | 89,634.25 | 213 | 36.45 | 32,686.5 | 36.47 | 32,677 | 36.46 | -9.5 | -446.01 | 0 | 0 |
| 2025/10/03 | 1,510 | -60 | -3.82 | 582 | 88,635.01 | 132 | 22.7 | 20,129 | 22.71 | 20,126.5 | 22.71 | -2.5 | -189.39 | 0 | 0 |
| 2025/10/02 | 1,570 | +45 | +2.95 | 541 | 85,223.56 | 164 | 30.32 | 25,727.5 | 30.19 | 25,831 | 30.31 | +103.5 | +6,310.98 | 0 | 0 |
| 2025/10/01 | 1,525 | -20 | -1.29 | 449 | 69,333.29 | 142 | 31.61 | 21,956.5 | 31.67 | 21,984 | 31.71 | +27.5 | +1,936.62 | 0 | 0 |
| 2025/09/30 | 1,545 | +25 | +1.64 | 617 | 95,547.37 | 205 | 33.22 | 31,650 | 33.12 | 31,814 | 33.3 | +164 | +8,000 | 0 | 0 |
| 2025/09/26 | 1,520 | -40 | -2.56 | 338 | 51,486.27 | 118 | 34.88 | 17,958.5 | 34.88 | 18,025 | 35.01 | +66.5 | +5,635.59 | 0 | 0 |
| 2025/09/25 | 1,560 | -15 | -0.95 | 424 | 66,166.49 | 130 | 30.69 | 20,275.5 | 30.64 | 20,369.5 | 30.79 | +94 | +7,230.77 | 0 | 0 |
| 2025/09/24 | 1,575 | -30 | -1.87 | 355 | 56,200 | 98 | 27.62 | 15,545 | 27.66 | 15,548.5 | 27.67 | +3.5 | +357.14 | 0 | 0 |
| 2025/09/23 | 1,605 | -20 | -1.23 | 450 | 72,329.82 | 113 | 25.1 | 18,162.5 | 25.11 | 18,167 | 25.12 | +4.5 | +398.23 | 0 | 0 |
| 2025/09/22 | 1,625 | +0 | +0 | 540 | 88,042.79 | 139 | 25.73 | 22,625.5 | 25.7 | 22,671 | 25.75 | +45.5 | +3,273.38 | 0 | 0 |
| 2025/09/19 | 1,625 | -35 | -2.11 | 804 | 133,570.33 | 376 | 46.79 | 62,725.5 | 46.96 | 62,827 | 47.04 | +101.5 | +2,699.47 | 0 | 0 |
| 2025/09/18 | 1,660 | -50 | -2.92 | 964 | 160,602.83 | 347 | 35.99 | 57,869.5 | 36.03 | 57,942.5 | 36.08 | +73 | +2,103.75 | 0 | 0 |
| 2025/09/17 | 1,710 | +95 | +5.88 | 2,078 | 354,091.15 | 944 | 45.42 | 159,868.5 | 45.15 | 161,130 | 45.51 | +1,261.5 | +13,363.35 | 0 | 0 |
| 2025/09/16 | 1,615 | +75 | +4.87 | 764 | 121,829.24 | 308 | 40.3 | 48,910.5 | 40.15 | 49,122.5 | 40.32 | +212 | +6,883.12 | 0 | 0 |
| 2025/09/15 | 1,540 | -40 | -2.53 | 528 | 81,891.69 | 166 | 31.44 | 25,831 | 31.54 | 25,789 | 31.49 | -42 | -2,530.12 | 0 | 0 |
| 2025/09/12 | 1,580 | -20 | -1.25 | 714 | 114,361.71 | 271 | 37.97 | 43,481 | 38.02 | 43,531.5 | 38.06 | +50.5 | +1,863.47 | 0 | 0 |
| 2025/09/11 | 1,600 | +40 | +2.56 | 1,491 | 239,026.74 | 405 | 27.16 | 64,813.5 | 27.12 | 64,879.5 | 27.14 | +66 | +1,629.63 | 0 | 0 |
| 2025/09/10 | 1,560 | +35 | +2.3 | 1,191 | 187,745.29 | 411 | 34.52 | 64,575 | 34.4 | 64,940.5 | 34.59 | +365.5 | +8,892.94 | 0 | 0 |
| 2025/09/09 | 1,525 | +10 | +0.66 | 762 | 115,355.85 | 298 | 39.11 | 44,856.5 | 38.89 | 45,138.5 | 39.13 | +282 | +9,463.09 | 0 | 0 |
| 2025/09/08 | 1,515 | +20 | +1.34 | 816 | 123,555.78 | 260 | 31.85 | 39,314.5 | 31.82 | 39,407.5 | 31.89 | +93 | +3,576.92 | 0 | 0 |
| 2025/09/05 | 1,495 | +85 | +6.03 | 1,165 | 171,988.43 | 308 | 26.44 | 45,160 | 26.26 | 45,553.5 | 26.49 | +393.5 | +12,775.97 | 0 | 0 |
| 2025/09/04 | 1,410 | -5 | -0.35 | 385 | 54,581.25 | 142 | 36.87 | 20,102 | 36.83 | 20,152.5 | 36.92 | +50.5 | +3,556.34 | 0 | 0 |
| 2025/09/03 | 1,415 | +15 | +1.07 | 364 | 51,489.7 | 130 | 35.75 | 18,344 | 35.63 | 18,449.5 | 35.83 | +105.5 | +8,115.38 | 0 | 0 |
| 2025/09/02 | 1,400 | -20 | -1.41 | 236 | 33,223.44 | 57 | 24.18 | 8,064.5 | 24.27 | 8,063.5 | 24.27 | -1 | -175.44 | 0 | 0 |
| 2025/09/01 | 1,420 | -35 | -2.41 | 660 | 94,811.64 | 158 | 23.92 | 22,760.5 | 24.01 | 22,699.5 | 23.94 | -61 | -3,860.76 | 0 | 0 |
| 2025/08/29 | 1,455 | -10 | -0.68 | 747 | 109,513.37 | 192 | 25.72 | 28,147 | 25.7 | 28,226.5 | 25.77 | +79.5 | +4,140.62 | 0 | 0 |
| 2025/08/28 | 1,465 | +10 | +0.69 | 582 | 85,372.59 | 180 | 30.92 | 26,222.5 | 30.72 | 26,402 | 30.93 | +179.5 | +9,972.22 | 0 | 0 |
| 2025/08/27 | 1,455 | -5 | -0.34 | 527 | 77,036.7 | 148 | 28.1 | 21,584 | 28.02 | 21,674.5 | 28.14 | +90.5 | +6,114.86 | 0 | 0 |
| 2025/08/26 | 1,460 | +10 | +0.69 | 734 | 106,673.09 | 183 | 24.94 | 26,456 | 24.8 | 26,611.5 | 24.95 | +155.5 | +8,497.27 | 0 | 0 |
| 2025/08/25 | 1,450 | +30 | +2.11 | 1,140 | 165,207.14 | 361 | 31.66 | 52,175.5 | 31.58 | 52,329 | 31.67 | +153.5 | +4,252.08 | 0 | 0 |
| 2025/08/22 | 1,420 | +70 | +5.19 | 2,133 | 300,150.63 | 749 | 35.11 | 104,973.5 | 34.97 | 105,454 | 35.13 | +480.5 | +6,415.22 | 1 | 0.05 |
| 2025/08/21 | 1,350 | +95 | +7.57 | 1,315 | 176,081.35 | 355 | 27 | 46,906.5 | 26.64 | 47,623.5 | 27.05 | +717 | +20,197.18 | 0 | 0 |
| 2025/08/20 | 1,255 | -70 | -5.28 | 1,097 | 139,657.16 | 252 | 22.96 | 32,095.5 | 22.98 | 32,225.5 | 23.07 | +130 | +5,158.73 | 0 | 0 |
| 2025/08/19 | 1,325 | -20 | -1.49 | 880 | 118,352.17 | 286 | 32.5 | 38,528.5 | 32.55 | 38,530 | 32.56 | +1.5 | +52.45 | 0 | 0 |
| 2025/08/18 | 1,345 | +40 | +3.07 | 855 | 113,939.17 | 222 | 25.96 | 29,394 | 25.8 | 29,627 | 26 | +233 | +10,495.5 | 0 | 0 |
| 2025/08/15 | 1,305 | -15 | -1.14 | 1,027 | 134,635.37 | 288 | 28.04 | 37,783.5 | 28.06 | 37,827 | 28.1 | +43.5 | +1,510.42 | 0 | 0 |
| 2025/08/14 | 1,320 | -45 | -3.3 | 3,173 | 422,170.91 | 581 | 18.31 | 77,490.5 | 18.36 | 77,644.5 | 18.39 | +154 | +2,650.6 | 0 | 0 |
| 2025/08/13 | 1,365 | -85 | -5.86 | 2,327 | 324,827.29 | 593 | 25.48 | 82,776.5 | 25.48 | 83,274 | 25.64 | +497.5 | +8,389.54 | 0 | 0 |
| 2025/08/12 | 1,450 | -25 | -1.69 | 1,296 | 190,799.2 | 491 | 37.89 | 72,377.5 | 37.93 | 72,306.5 | 37.9 | -71 | -1,446.03 | 0 | 0 |
| 2025/08/11 | 1,475 | -20 | -1.34 | 789 | 116,567.73 | 252 | 31.93 | 37,171 | 31.89 | 37,264.5 | 31.97 | +93.5 | +3,710.32 | 0 | 0 |
| 2025/08/08 | 1,495 | +55 | +3.82 | 853 | 125,549.78 | 326 | 38.24 | 47,818 | 38.09 | 47,970.5 | 38.21 | +152.5 | +4,677.91 | 0 | 0 |
| 2025/08/07 | 1,440 | +35 | +2.49 | 396 | 56,918.4 | 104 | 26.27 | 14,913.5 | 26.2 | 14,933 | 26.24 | +19.5 | +1,875 | 0 | 0 |
| 2025/08/06 | 1,405 | -5 | -0.35 | 537 | 76,301.69 | 182 | 33.91 | 25,829.5 | 33.85 | 25,962 | 34.03 | +132.5 | +7,280.22 | 0 | 0 |
| 2025/08/05 | 1,410 | -15 | -1.05 | 434 | 61,450.47 | 119 | 27.43 | 16,886 | 27.48 | 16,881.5 | 27.47 | -4.5 | -378.15 | 0 | 0 |
| 2025/08/04 | 1,425 | -30 | -2.06 | 442 | 63,511.74 | 100 | 22.6 | 14,395 | 22.67 | 14,385.5 | 22.65 | -9.5 | -950 | 0 | 0 |
| 2025/08/01 | 1,455 | +35 | +2.46 | 645 | 93,411.99 | 81 | 12.57 | 11,632.5 | 12.45 | 11,741 | 12.57 | +108.5 | +13,395.06 | 2 | 0.31 |
| 2025/07/31 | 1,420 | -50 | -0.58 | 813 | 116,079.96 | 152 | 18.7 | 21,728 | 18.72 | 21,696.5 | 18.69 | -31.5 | -2,072.37 | 3 | 0.37 |
| 2025/07/30 | 1,470 | -10 | -0.68 | 562 | 82,678.94 | 96 | 17.08 | 14,111.5 | 17.07 | 14,126 | 17.09 | +14.5 | +1,510.42 | 0 | 0 |
| 2025/07/29 | 1,480 | +5 | +0.34 | 498 | 73,416.68 | 81 | 16.26 | 11,901.5 | 16.21 | 11,970 | 16.3 | +68.5 | +8,456.79 | 0 | 0 |
| 2025/07/28 | 1,475 | +0 | +0 | 381 | 56,479.47 | 60 | 15.75 | 8,906 | 15.77 | 8,902 | 15.76 | -4 | -666.67 | 0 | 0 |
| 2025/07/25 | 1,475 | -10 | -0.67 | 694 | 102,181.09 | 197 | 28.39 | 28,990 | 28.37 | 29,071.5 | 28.45 | +81.5 | +4,137.06 | 0 | 0 |
| 2025/07/24 | 1,485 | -5 | -0.34 | 598 | 89,214.93 | 190 | 31.79 | 28,362.5 | 31.79 | 28,392.5 | 31.82 | +30 | +1,578.95 | 0 | 0 |
| 2025/07/23 | 1,490 | -10 | -0.67 | 810 | 120,790.37 | 262 | 32.34 | 39,047.5 | 32.33 | 39,185 | 32.44 | +137.5 | +5,248.09 | 0 | 0 |
| 2025/07/22 | 1,500 | +20 | +1.35 | 1,326 | 198,525.92 | 338 | 25.49 | 50,665.5 | 25.52 | 50,682 | 25.53 | +16.5 | +488.17 | 0 | 0 |
| 2025/07/21 | 1,480 | -5 | -0.34 | 522 | 77,570.04 | 112 | 21.45 | 16,622.5 | 21.43 | 16,652.5 | 21.47 | +30 | +2,678.57 | 0 | 0 |
| 2025/07/18 | 1,485 | +25 | +1.71 | 692 | 102,649.44 | 150 | 21.67 | 22,198 | 21.63 | 22,256 | 21.68 | +58 | +3,866.67 | 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。
