3533
1,320
TWD-45.00 (-3.30%)
2025.08.14收盤
嘉澤－現股當沖
嘉澤最新現股當沖狀況
整理嘉澤最新(2025/08/14) 當沖狀況。整體成交張數為581張，佔整體市場成交張數的18.31%。當日現股當沖之總損益為+154萬元、每張平均損益則為+2,651元。
開盤價
1365
收盤價
1320
當日範圍
1310 - 1370
成交張數
3,173
開盤價(昨)
1450
收盤價(昨)
1365
昨日範圍
1365 - 1450
成交張數(昨)
2,327
成交金額
42.22億
成交金額(昨)
32.48億
52週範圍
1050 - 2015
發行股數
1億
市值
1485億
現股當沖－歷史逐日資訊
開盤價
1365
收盤價
1320
成交張數
3,173
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(%) | ||||||
| 2025/08/14 | 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 |
| 2025/07/17 | 1,460 | +25 | +1.74 | 1,363 | 199,175.94 | 451 | 33.09 | 65,863 | 33.07 | 66,109 | 33.19 | +246 | +5,454.55 | 0 | 0 |
| 2025/07/16 | 1,435 | +0 | +0 | 1,352 | 197,678.67 | 482 | 35.64 | 70,429 | 35.63 | 70,525 | 35.68 | +96 | +1,991.7 | 0 | 0 |
| 2025/07/15 | 1,435 | +55 | +3.99 | 876 | 124,654.1 | 250 | 28.54 | 35,439 | 28.43 | 35,615 | 28.57 | +176 | +7,040 | 0 | 0 |
| 2025/07/14 | 1,380 | -15 | -1.08 | 400 | 55,364.97 | 84 | 20.99 | 11,624.5 | 21 | 11,630 | 21.01 | +5.5 | +654.76 | 0 | 0 |
| 2025/07/11 | 1,395 | -10 | -0.71 | 661 | 92,293.96 | 126 | 19.07 | 17,612.5 | 19.08 | 17,629 | 19.1 | +16.5 | +1,309.52 | 0 | 0 |
| 2025/07/10 | 1,405 | -5 | -0.35 | 929 | 130,413.93 | 214 | 23.05 | 30,009 | 23.01 | 30,118.5 | 23.09 | +109.5 | +5,116.82 | 0 | 0 |
| 2025/07/09 | 1,410 | +15 | +1.08 | 1,124 | 158,760.97 | 388 | 34.52 | 54,728.5 | 34.47 | 54,903 | 34.58 | +174.5 | +4,497.42 | 0 | 0 |
| 2025/07/08 | 1,395 | +55 | +4.1 | 1,256 | 172,854.39 | 425 | 33.84 | 58,250 | 33.7 | 58,454 | 33.82 | +204 | +4,800 | 0 | 0 |
| 2025/07/07 | 1,340 | +15 | +1.13 | 604 | 79,936.16 | 175 | 28.98 | 23,113.5 | 28.91 | 23,228 | 29.06 | +114.5 | +6,542.86 | 0 | 0 |
| 2025/07/04 | 1,325 | -20 | -1.49 | 530 | 70,453.08 | 112 | 21.13 | 14,890.5 | 21.14 | 14,915.5 | 21.17 | +25 | +2,232.14 | 0 | 0 |
| 2025/07/03 | 1,345 | -5 | -0.37 | 493 | 66,645.8 | 141 | 28.61 | 19,055 | 28.59 | 19,068.5 | 28.61 | +13.5 | +957.45 | 0 | 0 |
| 2025/07/02 | 1,350 | -10 | -0.74 | 508 | 68,642.65 | 102 | 20.1 | 13,810.5 | 20.12 | 13,822 | 20.14 | +11.5 | +1,127.45 | 1 | 0.2 |
| 2025/07/01 | 1,360 | +10 | +0.74 | 865 | 118,921.36 | 364 | 42.08 | 49,968 | 42.02 | 50,071.5 | 42.1 | +103.5 | +2,843.41 | 0 | 0 |
| 2025/06/30 | 1,350 | -10 | -0.74 | 475 | 64,549.27 | 111 | 23.38 | 15,074.5 | 23.35 | 15,109.5 | 23.41 | +35 | +3,153.15 | 0 | 0 |
| 2025/06/27 | 1,360 | +5 | +0.37 | 523 | 71,613.74 | 184 | 35.15 | 25,178 | 35.16 | 25,206.5 | 35.2 | +28.5 | +1,548.91 | 0 | 0 |
| 2025/06/26 | 1,355 | -45 | -3.21 | 817 | 111,744.97 | 221 | 27.06 | 30,204 | 27.03 | 30,306.5 | 27.12 | +102.5 | +4,638.01 | 0 | 0 |
| 2025/06/25 | 1,400 | +20 | +1.45 | 724 | 100,972.4 | 2,055 | 284 | 39,068.25 | 38.69 | 39,142 | 38.77 | +73.75 | +358.88 | 0 | 0 |
| 2025/06/24 | 1,380 | +40 | +2.99 | 706 | 96,998.46 | 260 | 36.82 | 35,681 | 36.79 | 35,722 | 36.83 | +41 | +1,576.92 | 0 | 0 |
| 2025/06/23 | 1,340 | -15 | -1.11 | 677 | 90,211.96 | 294 | 43.41 | 39,060 | 43.3 | 39,225.5 | 43.48 | +165.5 | +5,629.25 | 0 | 0 |
| 2025/06/20 | 1,355 | -60 | -4.24 | 1,636 | 224,546.7 | 493 | 30.13 | 67,886.5 | 30.23 | 67,785 | 30.19 | -101.5 | -2,058.82 | 0 | 0 |
| 2025/06/19 | 1,415 | -20 | -1.39 | 1,083 | 154,327.17 | 359 | 33.15 | 51,171 | 33.16 | 51,309 | 33.25 | +138 | +3,844.01 | 0 | 0 |
| 2025/06/18 | 1,435 | +35 | +2.5 | 3,286 | 474,961.32 | 1,713 | 52.13 | 247,296 | 52.07 | 247,950 | 52.2 | +654 | +3,817.86 | 0 | 0 |
| 2025/06/17 | 1,400 | +25 | +1.82 | 1,734 | 245,990.14 | 711 | 41 | 100,730.5 | 40.95 | 101,111 | 41.1 | +380.5 | +5,351.62 | 0 | 0 |
| 2025/06/16 | 1,375 | -5 | -0.36 | 680 | 93,708.25 | 216 | 31.76 | 29,725 | 31.72 | 29,804.5 | 31.81 | +79.5 | +3,680.56 | 0 | 0 |
| 2025/06/13 | 1,380 | -5 | -0.36 | 1,040 | 144,152.56 | 404 | 38.84 | 55,929.5 | 38.8 | 56,075.5 | 38.9 | +146 | +3,613.86 | 0 | 0 |
| 2025/06/12 | 1,385 | +0 | +0 | 949 | 131,951.97 | 361 | 38.04 | 50,197.5 | 38.04 | 50,214 | 38.05 | +16.5 | +457.06 | 0 | 0 |
| 2025/06/11 | 1,385 | +10 | +0.73 | 979 | 135,765.01 | 374 | 38.21 | 51,876 | 38.21 | 51,879 | 38.21 | +3 | +80.21 | 1 | 0.1 |
| 2025/06/10 | 1,375 | +15 | +1.1 | 1,295 | 176,098.9 | 466 | 35.98 | 63,202.5 | 35.89 | 63,430 | 36.02 | +227.5 | +4,881.97 | 1 | 0.08 |
| 2025/06/09 | 1,360 | +5 | +0.37 | 1,610 | 219,723.17 | 519 | 32.24 | 70,760 | 32.2 | 70,992 | 32.31 | +232 | +4,470.13 | 0 | 0 |
| 2025/06/06 | 1,355 | +0 | +0 | 1,161 | 158,470.95 | 399 | 34.38 | 54,280.5 | 34.25 | 54,581 | 34.44 | +300.5 | +7,531.33 | 1 | 0.09 |
| 2025/06/05 | 1,355 | +45 | +3.44 | 2,813 | 383,006.39 | 1,057 | 37.58 | 143,973.5 | 37.59 | 144,220.5 | 37.65 | +247 | +2,336.8 | 1 | 0.04 |
| 2025/06/04 | 1,310 | +55 | +4.38 | 1,159 | 150,638.2 | 432 | 37.29 | 56,001 | 37.18 | 56,311.5 | 37.38 | +310.5 | +7,187.5 | 0 | 0 |
| 2025/06/03 | 1,255 | +10 | +0.8 | 1,049 | 131,154.82 | 399 | 38.04 | 49,905 | 38.05 | 49,935 | 38.07 | +30 | +751.88 | 0 | 0 |
| 2025/06/02 | 1,245 | -70 | -5.32 | 1,764 | 219,487.18 | 533 | 30.21 | 66,151.5 | 30.14 | 66,820 | 30.44 | +668.5 | +12,542.21 | 0 | 0 |
| 2025/05/29 | 1,315 | -5 | -0.38 | 1,448 | 190,961.97 | 515 | 35.56 | 67,865 | 35.54 | 67,976 | 35.6 | +111 | +2,155.34 | 0 | 0 |
| 2025/05/28 | 1,320 | +10 | +0.76 | 926 | 122,823.48 | 429 | 46.31 | 56,850.5 | 46.29 | 56,943.5 | 46.36 | +93 | +2,167.83 | 0 | 0 |
| 2025/05/27 | 1,310 | -10 | -0.76 | 848 | 111,997.14 | 346 | 40.78 | 45,693.5 | 40.8 | 45,727 | 40.83 | +33.5 | +968.21 | 0 | 0 |
| 2025/05/26 | 1,320 | -20 | -1.49 | 1,690 | 225,030.79 | 632 | 37.4 | 84,244 | 37.44 | 84,330 | 37.47 | +86 | +1,360.76 | 1 | 0.06 |
| 2025/05/23 | 1,340 | +55 | +4.28 | 3,023 | 409,689.04 | 1,328 | 43.93 | 179,636 | 43.85 | 180,478.5 | 44.05 | +842.5 | +6,344.13 | 3 | 0.1 |
| 2025/05/22 | 1,285 | -25 | -1.91 | 734 | 94,520.75 | 244 | 33.24 | 31,403 | 33.22 | 31,434.5 | 33.26 | +31.5 | +1,290.98 | 0 | 0 |
| 2025/05/21 | 1,310 | +45 | +3.56 | 1,372 | 177,841.6 | 468 | 34.1 | 60,288 | 33.9 | 60,642.5 | 34.1 | +354.5 | +7,574.79 | 0 | 0 |
| 2025/05/20 | 1,265 | -15 | -1.17 | 1,558 | 200,660.56 | 690 | 44.3 | 89,018.5 | 44.36 | 89,050.5 | 44.38 | +32 | +463.77 | 1 | 0.06 |
| 2025/05/19 | 1,280 | -35 | -2.66 | 859 | 111,147.34 | 371 | 43.19 | 47,992 | 43.18 | 48,149.5 | 43.32 | +157.5 | +4,245.28 | 0 | 0 |
| 2025/05/16 | 1,315 | -10 | -0.75 | 1,451 | 192,643.82 | 499 | 34.39 | 66,193.5 | 34.36 | 66,337 | 34.44 | +143.5 | +2,875.75 | 0 | 0 |
| 2025/05/15 | 1,325 | +10 | +0.76 | 1,454 | 191,925.94 | 497 | 34.19 | 65,570 | 34.16 | 65,691.5 | 34.23 | +121.5 | +2,444.67 | 0 | 0 |
| 2025/05/14 | 1,315 | +55 | +4.37 | 2,201 | 288,563.22 | 955 | 43.38 | 125,111.5 | 43.36 | 125,426.5 | 43.47 | +315 | +3,298.43 | 0 | 0 |
| 2025/05/13 | 1,260 | +35 | +2.86 | 2,249 | 288,807.95 | 953 | 42.37 | 122,306.5 | 42.35 | 122,819 | 42.53 | +512.5 | +5,377.75 | 1 | 0.04 |
| 2025/05/12 | 1,225 | -30 | -2.39 | 2,077 | 256,268.43 | 898 | 43.24 | 110,672.5 | 43.19 | 111,478 | 43.5 | +805.5 | +8,969.93 | 0 | 0 |
| 2025/05/09 | 1,255 | +0 | +0 | 1,318 | 165,694.18 | 500 | 37.93 | 62,709.5 | 37.85 | 62,991 | 38.02 | +281.5 | +5,630 | 4 | 0.3 |
| 2025/05/08 | 1,255 | +30 | +2.45 | 989 | 123,769.84 | 340 | 34.37 | 42,343.5 | 34.21 | 42,587 | 34.41 | +243.5 | +7,161.76 | 0 | 0 |
| 2025/05/07 | 1,225 | -50 | -3.92 | 1,725 | 210,789.69 | 545 | 31.59 | 66,583 | 31.59 | 66,784 | 31.68 | +201 | +3,688.07 | 0 | 0 |
| 2025/05/06 | 1,275 | +0 | +0 | 1,358 | 171,446.97 | 569 | 41.9 | 71,579 | 41.75 | 71,846 | 41.91 | +267 | +4,692.44 | 0 | 0 |
| 2025/05/05 | 1,275 | -45 | -3.41 | 1,160 | 147,951.13 | 518 | 44.64 | 65,976.5 | 44.59 | 66,237 | 44.77 | +260.5 | +5,028.96 | 0 | 0 |
| 2025/05/02 | 1,320 | +70 | +5.6 | 1,917 | 249,993.76 | 576 | 30.05 | 74,651.5 | 29.86 | 75,462 | 30.19 | +810.5 | +14,071.18 | 0 | 0 |
| 2025/04/30 | 1,250 | -10 | -0.79 | 609 | 76,294.5 | 212 | 34.8 | 26,526.5 | 34.77 | 26,573 | 34.83 | +46.5 | +2,193.4 | 0 | 0 |
| 2025/04/29 | 1,260 | -5 | -0.4 | 734 | 92,878.53 | 372 | 50.69 | 47,046 | 50.65 | 47,130 | 50.74 | +84 | +2,258.06 | 0 | 0 |
| 2025/04/28 | 1,265 | +10 | +0.8 | 1,874 | 239,538.44 | 644 | 34.36 | 82,242 | 34.33 | 82,544 | 34.46 | +302 | +4,689.44 | 0 | 0 |
| 2025/04/25 | 1,255 | +90 | +7.73 | 2,317 | 290,835.68 | 908 | 39.18 | 113,706 | 39.1 | 114,074 | 39.22 | +368 | +4,052.86 | 0 | 0 |
| 2025/04/24 | 1,165 | +15 | +1.3 | 1,993 | 234,537.82 | 622 | 31.21 | 72,812.5 | 31.05 | 73,354 | 31.28 | +541.5 | +8,705.79 | 0 | 0 |
| 2025/04/23 | 1,150 | +55 | +5.02 | 1,150 | 131,557.27 | 494 | 42.96 | 56,356 | 42.84 | 56,522.5 | 42.96 | +166.5 | +3,370.45 | 0 | 0 |
| 2025/04/22 | 1,095 | +25 | +2.34 | 1,779 | 196,237.69 | 758 | 42.6 | 83,198 | 42.4 | 83,715 | 42.66 | +517 | +6,820.58 | 0 | 0 |
| 2025/04/21 | 1,070 | -30 | -2.73 | 1,138 | 123,410.61 | 423 | 37.17 | 45,885.5 | 37.18 | 45,933 | 37.22 | +47.5 | +1,122.93 | 1 | 0.09 |
| 2025/04/18 | 1,100 | -40 | -3.51 | 1,563 | 172,381.77 | 418 | 26.74 | 46,045 | 26.71 | 46,289 | 26.85 | +244 | +5,837.32 | 0 | 0 |
| 2025/04/17 | 1,140 | -5 | -0.44 | 1,555 | 175,657.71 | 599 | 38.51 | 67,464 | 38.41 | 67,690.5 | 38.54 | +226.5 | +3,781.3 | 0 | 0 |
| 2025/04/16 | 1,145 | -55 | -4.58 | 1,257 | 145,725.15 | 444 | 35.32 | 51,433 | 35.29 | 51,615.5 | 35.42 | +182.5 | +4,110.36 | 0 | 0 |
| 2025/04/15 | 1,200 | +60 | +5.26 | 2,409 | 286,874.88 | 1,010 | 41.93 | 119,496.5 | 41.65 | 120,497 | 42 | +1,000.5 | +9,905.94 | 1 | 0.04 |
| 2025/04/14 | 1,140 | +5 | +0.44 | 2,602 | 301,279.11 | 823 | 31.63 | 95,533.5 | 31.71 | 95,250.5 | 31.62 | -283 | -3,438.64 | 5 | 0.19 |
| 2025/04/11 | 1,135 | -20 | -1.73 | 3,791 | 417,050.29 | 1,210 | 31.92 | 131,748 | 31.59 | 134,170.5 | 32.17 | +2,422.5 | +20,020.66 | 9 | 0.24 |
| 2025/04/10 | 1,155 | +105 | +10 | 572 | 66,093.49 | 1 | 0.17 | 115.5 | 0.17 | 115.5 | 0.17 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 1,050 | -115 | -9.87 | 584 | 61,331.89 | 5 | 0.86 | 525 | 0.86 | 525 | 0.86 | +0 | +0 | 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。
