3557
41.15
TWD-0.25 (-0.60%)
2025.08.28收盤
嘉威－現股當沖
嘉威最新現股當沖狀況
整理嘉威最新(2025/08/27) 當沖狀況。整體成交張數為6張，佔整體市場成交張數的7.68%。當日現股當沖之總損益為+3,800元、每張平均損益則為+633元。
開盤價
41.1
收盤價
41.15
當日範圍
40.7 - 41.6
成交張數
68
開盤價(昨)
40.7
收盤價(昨)
41.4
昨日範圍
40.7 - 41.6
成交張數(昨)
78
成交金額
280.57萬
成交金額(昨)
320.92萬
52週範圍
40.1 - 79.9
發行股數
8432萬
市值
35億
現股當沖－歷史逐日資訊
開盤價
41.1
收盤價
41.15
成交張數
68
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(%) | ||||||
| 2025/08/28 | 41.15 | -0.25 | -0.6 | 68 | 279.55 | 7 | 10.33 | 28.66 | 10.25 | 28.81 | 10.31 | +0.15 | +221.43 | 0 | 0 |
| 2025/08/27 | 41.4 | +0.7 | +1.72 | 78 | 321.52 | 6 | 7.68 | 24.51 | 7.62 | 24.89 | 7.74 | +0.38 | +633.33 | 0 | 0 |
| 2025/08/26 | 40.7 | +0.1 | +0.25 | 39 | 156.66 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/08/25 | 40.6 | +0.25 | +0.62 | 52 | 211.12 | 1 | 1.92 | 4.04 | 1.91 | 4.08 | 1.93 | +0.05 | +500 | 0 | 0 |
| 2025/08/22 | 40.35 | +0.05 | +0.12 | 127 | 512.34 | 12 | 9.46 | 48.47 | 9.46 | 48.45 | 9.46 | -0.01 | -8.33 | 0 | 0 |
| 2025/08/21 | 40.3 | +0.15 | +0.37 | 84 | 338.95 | 5 | 5.96 | 20.23 | 5.97 | 20.23 | 5.97 | +0 | +0 | 0 | 0 |
| 2025/08/20 | 40.15 | -0.5 | -1.23 | 81 | 326.28 | 10 | 12.35 | 40.26 | 12.34 | 40.46 | 12.4 | +0.2 | +200 | 0 | 0 |
| 2025/08/19 | 40.65 | +0.55 | +1.37 | 102 | 413.62 | 18 | 17.69 | 72.88 | 17.62 | 73.39 | 17.74 | +0.51 | +283.33 | 0 | 0 |
| 2025/08/18 | 40.1 | -0.6 | -1.47 | 283 | 1,138.68 | 26 | 9.17 | 104.65 | 9.19 | 105.27 | 9.24 | +0.61 | +236.54 | 0 | 0 |
| 2025/08/15 | 40.7 | -1.55 | -3.67 | 331 | 1,369.75 | 28 | 8.45 | 114.79 | 8.38 | 115.55 | 8.44 | +0.76 | +271.43 | 0 | 0 |
| 2025/08/14 | 42.25 | -1.2 | -2.76 | 361 | 1,540.93 | 32 | 8.87 | 137.37 | 8.91 | 136.85 | 8.88 | -0.51 | -159.38 | 0 | 0 |
| 2025/08/13 | 43.45 | -1.45 | -3.23 | 290 | 1,277.35 | 27 | 9.32 | 120.03 | 9.4 | 119.67 | 9.37 | -0.35 | -131.48 | 0 | 0 |
| 2025/08/12 | 44.9 | -0.3 | -0.66 | 66 | 297.79 | 2 | 3.02 | 9.03 | 3.03 | 9.02 | 3.03 | -0.01 | -50 | 0 | 0 |
| 2025/08/11 | 45.2 | -1.05 | -2.27 | 158 | 713.14 | 11 | 6.96 | 49.61 | 6.96 | 49.63 | 6.96 | +0.03 | +22.73 | 0 | 0 |
| 2025/08/08 | 46.25 | -0.5 | -1.07 | 43 | 200.61 | 6 | 13.93 | 27.82 | 13.87 | 27.98 | 13.94 | +0.15 | +250 | 0 | 0 |
| 2025/08/07 | 46.75 | +0.2 | +0.43 | 45 | 212.06 | 1 | 2.2 | 4.66 | 2.2 | 4.69 | 2.21 | +0.04 | +350 | 0 | 0 |
| 2025/08/06 | 46.55 | -0.3 | -0.64 | 38 | 175.68 | 3 | 7.97 | 13.98 | 7.96 | 14.02 | 7.98 | +0.04 | +133.33 | 0 | 0 |
| 2025/08/05 | 46.85 | +0.35 | +0.75 | 88 | 411.42 | 7 | 7.96 | 32.52 | 7.9 | 32.7 | 7.95 | +0.18 | +264.29 | 0 | 0 |
| 2025/08/04 | 46.5 | +0.75 | +1.64 | 119 | 553.09 | 11 | 9.22 | 50.84 | 9.19 | 50.98 | 9.22 | +0.14 | +122.73 | 0 | 0 |
| 2025/08/01 | 45.75 | +0.45 | +0.99 | 32 | 145.11 | 5 | 15.74 | 22.87 | 15.76 | 22.86 | 15.76 | -0.01 | -10 | 0 | 0 |
| 2025/07/31 | 45.3 | -0.35 | -0.77 | 74 | 334.5 | 4 | 5.43 | 18.15 | 5.43 | 18.27 | 5.46 | +0.12 | +287.5 | 0 | 0 |
| 2025/07/30 | 45.65 | +0.1 | +0.22 | 44 | 201.42 | 5 | 11.36 | 22.93 | 11.38 | 23.05 | 11.44 | +0.12 | +250 | 0 | 0 |
| 2025/07/29 | 45.55 | -0.65 | -1.41 | 42 | 192.97 | 9 | 21.36 | 41.17 | 21.34 | 41.34 | 21.43 | +0.17 | +194.44 | 0 | 0 |
| 2025/07/28 | 46.2 | +0.1 | +0.22 | 50 | 229.58 | 11 | 22.11 | 50.7 | 22.08 | 50.98 | 22.21 | +0.29 | +263.64 | 0 | 0 |
| 2025/07/25 | 46.1 | -0.25 | -0.54 | 57 | 262.68 | 2 | 3.52 | 9.25 | 3.52 | 9.24 | 3.52 | -0.01 | -50 | 0 | 0 |
| 2025/07/24 | 46.35 | -0.4 | -0.86 | 38 | 177.83 | 4 | 10.44 | 18.59 | 10.45 | 18.55 | 10.43 | -0.04 | -100 | 0 | 0 |
| 2025/07/23 | 46.75 | -0.15 | -0.32 | 26 | 120 | 5 | 19.53 | 23.41 | 19.51 | 23.48 | 19.56 | +0.07 | +130 | 0 | 0 |
| 2025/07/22 | 46.9 | +0.05 | +0.11 | 77 | 362.19 | 14 | 18.08 | 65.42 | 18.06 | 65.63 | 18.12 | +0.21 | +150 | 0 | 0 |
| 2025/07/21 | 46.85 | +0 | +0 | 51 | 239.65 | 6 | 11.73 | 28.14 | 11.74 | 28.21 | 11.77 | +0.07 | +116.67 | 0 | 0 |
| 2025/07/18 | 46.85 | -1 | -2.09 | 133 | 633.35 | 21 | 15.77 | 100.36 | 15.85 | 99.53 | 15.71 | -0.84 | -400 | 0 | 0 |
| 2025/07/17 | 47.85 | +1.85 | +4.02 | 125 | 588.2 | 29 | 23.25 | 136.05 | 23.13 | 137.22 | 23.33 | +1.18 | +405.17 | 0 | 0 |
| 2025/07/16 | 46 | +1.4 | +3.14 | 97 | 442.98 | 30 | 30.97 | 136.92 | 30.91 | 137.7 | 31.09 | +0.78 | +260 | 0 | 0 |
| 2025/07/15 | 44.6 | +0.25 | +0.56 | 75 | 336.94 | 25 | 33.24 | 112.14 | 33.28 | 111.93 | 33.22 | -0.2 | -82 | 0 | 0 |
| 2025/07/14 | 44.35 | -1 | -2.21 | 140 | 623.58 | 8 | 5.72 | 35.59 | 5.71 | 35.58 | 5.7 | -0.02 | -25 | 0 | 0 |
| 2025/07/11 | 45.35 | -0.5 | -1.09 | 210 | 950.31 | 29 | 13.83 | 130.88 | 13.77 | 131.91 | 13.88 | +1.04 | +358.62 | 0 | 0 |
| 2025/07/10 | 45.85 | -0.1 | -0.22 | 70 | 323.07 | 9 | 12.84 | 41.48 | 12.84 | 41.51 | 12.85 | +0.03 | +27.78 | 0 | 0 |
| 2025/07/09 | 45.95 | +0.1 | +0.22 | 30 | 138.3 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/08 | 45.85 | -1.5 | -3.17 | 99 | 459.61 | 17 | 17.11 | 78.94 | 17.17 | 78.19 | 17.01 | -0.75 | -441.18 | 0 | 0 |
| 2025/07/07 | 47.35 | -0.15 | -0.32 | 62 | 295.69 | 21 | 33.84 | 100.78 | 34.08 | 100.28 | 33.91 | -0.5 | -238.1 | 0 | 0 |
| 2025/07/04 | 47.5 | -0.6 | -1.25 | 101 | 478.96 | 15 | 14.92 | 71.53 | 14.94 | 71.7 | 14.97 | +0.17 | +110 | 0 | 0 |
| 2025/07/03 | 48.1 | +2.4 | +5.25 | 223 | 1,063.45 | 39 | 17.5 | 186.6 | 17.55 | 186.43 | 17.53 | -0.17 | -44.87 | 0 | 0 |
| 2025/07/02 | 45.7 | +0.1 | +0.22 | 75 | 340.73 | 3 | 4.02 | 13.67 | 4.01 | 13.71 | 4.02 | +0.04 | +133.33 | 0 | 0 |
| 2025/07/01 | 45.6 | +0.15 | +0.33 | 75 | 343.68 | 4 | 5.32 | 18.3 | 5.32 | 18.32 | 5.33 | +0.03 | +62.5 | 0 | 0 |
| 2025/06/30 | 45.45 | -0.7 | -1.52 | 73 | 332.85 | 7 | 9.6 | 31.98 | 9.61 | 31.91 | 9.59 | -0.07 | -107.14 | 0 | 0 |
| 2025/06/27 | 46.15 | -0.05 | -0.11 | 131 | 598.95 | 24 | 18.34 | 109.59 | 18.3 | 110.42 | 18.43 | +0.82 | +341.67 | 0 | 0 |
| 2025/06/26 | 46.2 | -4.7 | +0.23 | 208 | 964.78 | 11 | 5.28 | 51.18 | 5.3 | 50.91 | 5.28 | -0.27 | -240.91 | 0 | 0 |
| 2025/06/25 | 50.9 | +1.2 | +2.41 | 447 | 2,269.31 | 51 | 11.41 | 257.81 | 11.36 | 259.45 | 11.43 | +1.64 | +321.57 | 0 | 0 |
| 2025/06/24 | 49.7 | +1.2 | +2.47 | 97 | 480.05 | 12 | 12.43 | 59.62 | 12.42 | 59.94 | 12.49 | +0.32 | +262.5 | 0 | 0 |
| 2025/06/23 | 48.5 | -0.4 | -0.82 | 79 | 379.67 | 12 | 15.25 | 57.76 | 15.21 | 58.28 | 15.35 | +0.52 | +433.33 | 0 | 0 |
| 2025/06/20 | 48.9 | -0.2 | -0.41 | 121 | 588.12 | 26 | 21.46 | 126.38 | 21.49 | 126.92 | 21.58 | +0.54 | +207.69 | 0 | 0 |
| 2025/06/19 | 49.1 | -0.75 | -1.5 | 93 | 455.76 | 3 | 3.24 | 14.74 | 3.23 | 14.76 | 3.24 | +0.02 | +66.67 | 0 | 0 |
| 2025/06/18 | 49.85 | +0.65 | +1.32 | 80 | 396.55 | 3 | 3.77 | 14.72 | 3.71 | 14.94 | 3.77 | +0.22 | +733.33 | 0 | 0 |
| 2025/06/17 | 49.2 | +0.7 | +1.44 | 79 | 387.84 | 8 | 10.11 | 39.06 | 10.07 | 39.16 | 10.1 | +0.1 | +118.75 | 0 | 0 |
| 2025/06/16 | 48.5 | -0.1 | -0.21 | 105 | 511.69 | 17 | 16.12 | 82.34 | 16.09 | 82.41 | 16.11 | +0.07 | +41.18 | 0 | 0 |
| 2025/06/13 | 48.6 | -1 | -2.02 | 158 | 774 | 8 | 5.06 | 39.19 | 5.06 | 39.41 | 5.09 | +0.22 | +275 | 0 | 0 |
| 2025/06/12 | 49.6 | +0.7 | +1.43 | 146 | 726.02 | 28 | 19.16 | 138.69 | 19.1 | 139.44 | 19.21 | +0.74 | +264.29 | 0 | 0 |
| 2025/06/11 | 48.9 | -1.3 | -2.59 | 309 | 1,491.32 | 115 | 37.27 | 555.28 | 37.23 | 557.12 | 37.36 | +1.84 | +160.43 | 0 | 0 |
| 2025/06/10 | 50.2 | +0.5 | +1.01 | 82 | 409.29 | 8 | 9.8 | 40.05 | 9.79 | 40.05 | 9.79 | +0 | +0 | 0 | 0 |
| 2025/06/09 | 49.7 | -0.8 | -1.58 | 144 | 719.43 | 22 | 15.26 | 109.44 | 15.21 | 110.44 | 15.35 | +1 | +454.55 | 0 | 0 |
| 2025/06/06 | 50.5 | -0.3 | -0.59 | 86 | 436.17 | 6 | 6.97 | 30.5 | 6.99 | 30.45 | 6.98 | -0.05 | -83.33 | 0 | 0 |
| 2025/06/05 | 50.8 | +0.1 | +0.2 | 89 | 453.7 | 8 | 9 | 40.8 | 8.99 | 40.81 | 8.99 | +0.01 | +12.5 | 0 | 0 |
| 2025/06/04 | 50.7 | +0.3 | +0.6 | 164 | 833.14 | 45 | 27.36 | 228.2 | 27.39 | 227.32 | 27.28 | -0.88 | -195.56 | 0 | 0 |
| 2025/06/03 | 50.4 | +0.3 | +0.6 | 96 | 480.64 | 4 | 4.18 | 20.06 | 4.17 | 20.11 | 4.18 | +0.05 | +125 | 0 | 0 |
| 2025/06/02 | 50.1 | -1 | -1.96 | 89 | 448.15 | 8 | 8.98 | 40.21 | 8.97 | 40.41 | 9.02 | +0.2 | +250 | 0 | 0 |
| 2025/05/29 | 51.1 | +0 | +0 | 64 | 326.11 | 10 | 15.7 | 51.18 | 15.69 | 51.27 | 15.72 | +0.09 | +90 | 0 | 0 |
| 2025/05/28 | 51.1 | -0.5 | -0.97 | 84 | 430.62 | 8 | 9.56 | 41.25 | 9.58 | 41.18 | 9.56 | -0.07 | -87.5 | 0 | 0 |
| 2025/05/27 | 51.6 | +0.1 | +0.19 | 157 | 815.24 | 35 | 22.23 | 180.9 | 22.19 | 181.86 | 22.31 | +0.96 | +274.29 | 0 | 0 |
| 2025/05/26 | 51.5 | +0.2 | +0.39 | 74 | 380.96 | 12 | 16.2 | 61.67 | 16.19 | 61.7 | 16.2 | +0.03 | +25 | 0 | 0 |
| 2025/05/23 | 51.3 | -0.4 | -0.77 | 89 | 456.28 | 11 | 12.39 | 56.61 | 12.41 | 56.76 | 12.44 | +0.15 | +136.36 | 0 | 0 |
| 2025/05/22 | 51.7 | -0.7 | -1.34 | 117 | 605.56 | 9 | 7.69 | 46.56 | 7.69 | 46.74 | 7.72 | +0.18 | +200 | 0 | 0 |
| 2025/05/21 | 52.4 | +0.2 | +0.38 | 137 | 715.51 | 20 | 14.6 | 104.22 | 14.57 | 104.82 | 14.65 | +0.6 | +300 | 0 | 0 |
| 2025/05/20 | 52.2 | -0.1 | -0.19 | 196 | 1,024.58 | 36 | 18.34 | 187.64 | 18.31 | 188.1 | 18.36 | +0.46 | +127.78 | 0 | 0 |
| 2025/05/19 | 52.3 | -1.8 | -3.33 | 266 | 1,411.26 | 37 | 13.92 | 196.85 | 13.95 | 197.38 | 13.99 | +0.53 | +143.24 | 0 | 0 |
| 2025/05/16 | 54.1 | +1 | +1.88 | 612 | 3,269.27 | 197 | 32.16 | 1,046.91 | 32.02 | 1,054.28 | 32.25 | +7.37 | +374.11 | 0 | 0 |
| 2025/05/15 | 53.1 | +1 | +1.92 | 431 | 2,285.48 | 98 | 22.76 | 518.56 | 22.69 | 518.72 | 22.7 | +0.16 | +16.33 | 0 | 0 |
| 2025/05/14 | 52.1 | -2 | -3.7 | 918 | 4,802.78 | 220 | 23.97 | 1,153.14 | 24.01 | 1,149.4 | 23.93 | -3.74 | -170 | 0 | 0 |
| 2025/05/13 | 54.1 | +4.9 | +9.96 | 770 | 4,073.26 | 234 | 30.4 | 1,231.76 | 30.24 | 1,241.01 | 30.47 | +9.25 | +395.3 | 2 | 0.26 |
| 2025/05/12 | 49.2 | -1.6 | -3.15 | 559 | 2,718.35 | 110 | 19.69 | 532.23 | 19.58 | 536.49 | 19.74 | +4.26 | +387.27 | 0 | 0 |
| 2025/05/09 | 50.8 | -0.8 | -1.55 | 164 | 838.65 | 32 | 19.48 | 163.18 | 19.46 | 163.49 | 19.49 | +0.31 | +96.88 | 0 | 0 |
| 2025/05/08 | 51.6 | +2.6 | +5.31 | 240 | 1,216.77 | 32 | 13.31 | 160.43 | 13.18 | 162.82 | 13.38 | +2.4 | +750 | 0 | 0 |
| 2025/05/07 | 49 | +0.9 | +1.87 | 157 | 769.9 | 28 | 17.87 | 137.59 | 17.87 | 137.52 | 17.86 | -0.07 | -26.79 | 0 | 0 |
| 2025/05/06 | 48.1 | +0.35 | +0.73 | 62 | 297.93 | 6 | 9.7 | 28.82 | 9.68 | 29.02 | 9.74 | +0.19 | +316.67 | 0 | 0 |
| 2025/05/05 | 47.75 | -2.15 | -4.31 | 190 | 913.56 | 33 | 17.41 | 159.24 | 17.43 | 159.88 | 17.5 | +0.64 | +193.94 | 0 | 0 |
| 2025/05/02 | 49.9 | +0.05 | +0.1 | 173 | 866.5 | 35 | 20.24 | 175.75 | 20.28 | 175.88 | 20.3 | +0.14 | +38.57 | 0 | 0 |
| 2025/04/30 | 49.85 | +0.1 | +0.2 | 151 | 755.01 | 38 | 25.14 | 189.72 | 25.13 | 189.86 | 25.15 | +0.14 | +36.84 | 0 | 0 |
| 2025/04/29 | 49.75 | +0.05 | +0.1 | 165 | 820.35 | 33 | 19.94 | 163 | 19.87 | 164.37 | 20.04 | +1.38 | +416.67 | 0 | 0 |
| 2025/04/28 | 49.7 | +1.25 | +2.58 | 318 | 1,581.14 | 79 | 24.84 | 392.1 | 24.8 | 393.26 | 24.87 | +1.17 | +148.1 | 0 | 0 |
| 2025/04/25 | 48.45 | +1.05 | +2.22 | 114 | 551.73 | 20 | 17.47 | 96.16 | 17.43 | 96.92 | 17.57 | +0.77 | +385 | 0 | 0 |
| 2025/04/24 | 47.4 | +0.2 | +0.42 | 67 | 319.13 | 13 | 19.26 | 61.34 | 19.22 | 61.59 | 19.3 | +0.25 | +192.31 | 0 | 0 |
| 2025/04/23 | 47.2 | +1.25 | +2.72 | 135 | 638.14 | 29 | 21.43 | 136.12 | 21.33 | 137.22 | 21.5 | +1.1 | +381.03 | 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。
