3557
48.5
TWD-0.10 (-0.21%)
2025.06.16收盤
嘉威－現股當沖
嘉威最新現股當沖狀況
整理嘉威最新(2025/06/16) 當沖狀況。整體成交張數為17張，佔整體市場成交張數的16.12%。當日現股當沖之總損益為+700元、每張平均損益則為+41元。
開盤價
48.6
收盤價
48.5
當日範圍
48.1 - 48.8
成交張數
105
開盤價(昨)
49.6
收盤價(昨)
48.6
昨日範圍
48.4 - 49.6
成交張數(昨)
158
成交金額
509.38萬
成交金額(昨)
772.84萬
52週範圍
44.75 - 79.9
發行股數
8030萬
市值
39億
現股當沖－歷史逐日資訊
開盤價
48.6
收盤價
48.5
成交張數
105
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(%) | ||||||
| 2025/06/16 | 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 |
| 2025/04/22 | 45.95 | -0.25 | -0.54 | 110 | 506.86 | 33 | 29.98 | 151.26 | 29.84 | 152.44 | 30.07 | +1.18 | +356.06 | 0 | 0 |
| 2025/04/21 | 46.2 | -0.85 | -1.81 | 250 | 1,164.02 | 51 | 20.37 | 238.46 | 20.49 | 237.91 | 20.44 | -0.55 | -106.86 | 0 | 0 |
| 2025/04/18 | 47.05 | +0.4 | +0.86 | 234 | 1,089.73 | 42 | 17.97 | 195.38 | 17.93 | 196.88 | 18.07 | +1.5 | +355.95 | 0 | 0 |
| 2025/04/17 | 46.65 | -0.7 | -1.48 | 410 | 1,915.6 | 68 | 16.6 | 317.57 | 16.58 | 318.58 | 16.63 | +1.01 | +148.53 | 0 | 0 |
| 2025/04/16 | 47.35 | -2 | -4.05 | 554 | 2,678.85 | 113 | 20.38 | 547.22 | 20.43 | 546.84 | 20.41 | -0.38 | -33.19 | 0 | 0 |
| 2025/04/15 | 49.35 | -0.75 | -1.5 | 940 | 4,628.87 | 113 | 12.02 | 556.49 | 12.02 | 558.41 | 12.06 | +1.92 | +169.91 | 0 | 0 |
| 2025/04/14 | 50.1 | -0.2 | -0.4 | 426 | 2,134.79 | 78 | 18.31 | 389.75 | 18.26 | 392.99 | 18.41 | +3.23 | +414.1 | 0 | 0 |
| 2025/04/11 | 50.3 | +1.1 | +2.24 | 167 | 828.27 | 42 | 25.14 | 204.58 | 24.7 | 209.03 | 25.24 | +4.45 | +1,058.33 | 0 | 0 |
| 2025/04/10 | 49.2 | +4.45 | +9.94 | 98 | 481.57 | 6 | 6.11 | 29.39 | 6.1 | 29.32 | 6.09 | -0.07 | -125 | 0 | 0 |
| 2025/04/09 | 44.75 | -4.7 | -9.5 | 822 | 3,735.19 | 163 | 19.82 | 751.08 | 20.11 | 753.89 | 20.18 | +2.81 | +172.7 | 0 | 0 |
| 2025/04/08 | 49.45 | -5.45 | -9.93 | 743 | 3,682.54 | 41 | 5.52 | 203.28 | 5.52 | 204.74 | 5.56 | +1.46 | +354.88 | 0 | 0 |
| 2025/04/07 | 54.9 | -6.1 | -10 | 157 | 862.17 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 61 | +0.1 | +0.16 | 69 | 419.53 | 12 | 17.41 | 72.91 | 17.38 | 73.02 | 17.41 | +0.11 | +91.67 | 0 | 0 |
| 2025/04/01 | 60.9 | +0 | +0 | 137 | 840.79 | 18 | 13.11 | 110.01 | 13.08 | 110.36 | 13.13 | +0.35 | +194.44 | 0 | 0 |
| 2025/03/31 | 60.9 | -1.2 | -1.93 | 251 | 1,520.3 | 26 | 10.34 | 157.53 | 10.36 | 157.8 | 10.38 | +0.27 | +103.85 | 0 | 0 |
| 2025/03/28 | 62.1 | -1.4 | -2.2 | 266 | 1,657.32 | 18 | 6.78 | 112.39 | 6.78 | 112.68 | 6.8 | +0.29 | +161.11 | 0 | 0 |
| 2025/03/27 | 63.5 | -0.8 | -1.24 | 107 | 683.18 | 5 | 4.67 | 31.85 | 4.66 | 31.83 | 4.66 | -0.02 | -40 | 1 | 0.93 |
| 2025/03/26 | 64.3 | +0 | +0 | 47 | 304.52 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/25 | 64.3 | -1.2 | -1.83 | 234 | 1,520.75 | 12 | 5.12 | 78.42 | 5.16 | 77.81 | 5.12 | -0.61 | -508.33 | 0 | 0 |
| 2025/03/24 | 65.5 | -0.8 | -1.21 | 115 | 757.74 | 1 | 0.87 | 6.55 | 0.86 | 6.55 | 0.86 | +0 | +0 | 0 | 0 |
| 2025/03/21 | 66.3 | +0.1 | +0.15 | 60 | 395.72 | 3 | 5.02 | 19.92 | 5.03 | 19.86 | 5.02 | -0.06 | -200 | 0 | 0 |
| 2025/03/20 | 66.2 | +0 | +0 | 66 | 438.45 | 4 | 6.05 | 26.56 | 6.06 | 26.55 | 6.06 | -0.01 | -25 | 0 | 0 |
| 2025/03/19 | 66.2 | -0.3 | -0.45 | 55 | 364.17 | 5 | 9.09 | 33.14 | 9.1 | 33.11 | 9.09 | -0.03 | -60 | 0 | 0 |
| 2025/03/18 | 66.5 | +0.3 | +0.45 | 119 | 794.29 | 11 | 9.22 | 73.23 | 9.22 | 73.29 | 9.23 | +0.06 | +54.55 | 0 | 0 |
| 2025/03/17 | 66.2 | -0.2 | -0.3 | 175 | 1,164.18 | 13 | 7.41 | 86.36 | 7.42 | 86.78 | 7.45 | +0.42 | +323.08 | 0 | 0 |
| 2025/03/14 | 66.4 | -0.5 | -0.75 | 193 | 1,282.1 | 18 | 9.34 | 119.94 | 9.35 | 119.94 | 9.35 | +0 | +0 | 0 | 0 |
| 2025/03/13 | 66.9 | -3 | -4.29 | 483 | 3,271.38 | 76 | 15.72 | 514.33 | 15.72 | 513.73 | 15.7 | -0.6 | -78.95 | 0 | 0 |
| 2025/03/12 | 69.9 | +1.8 | +2.64 | 371 | 2,583.83 | 47 | 12.68 | 326.23 | 12.63 | 328.01 | 12.69 | +1.78 | +378.72 | 0 | 0 |
| 2025/03/11 | 68.1 | +0.9 | +1.34 | 257 | 1,727.41 | 39 | 15.15 | 260.44 | 15.08 | 261.93 | 15.16 | +1.49 | +382.05 | 0 | 0 |
| 2025/03/10 | 67.2 | -0.2 | -0.3 | 122 | 821.53 | 7 | 5.72 | 47.02 | 5.72 | 46.97 | 5.72 | -0.05 | -71.43 | 0 | 0 |
| 2025/03/07 | 67.4 | -0.5 | -0.74 | 71 | 480.72 | 1 | 1.4 | 6.74 | 1.4 | 6.74 | 1.4 | +0 | +0 | 0 | 0 |
| 2025/03/06 | 67.9 | +0.1 | +0.15 | 156 | 1,057.6 | 5 | 3.21 | 33.96 | 3.21 | 33.95 | 3.21 | -0.01 | -20 | 0 | 0 |
| 2025/03/05 | 67.8 | +0.1 | +0.15 | 126 | 859.82 | 7 | 5.54 | 47.57 | 5.53 | 47.78 | 5.56 | +0.21 | +300 | 0 | 0 |
| 2025/03/04 | 67.7 | +0.3 | +0.45 | 137 | 923.11 | 5 | 3.65 | 33.71 | 3.65 | 33.86 | 3.67 | +0.15 | +300 | 0 | 0 |
| 2025/03/03 | 67.4 | -0.4 | -0.59 | 121 | 813.75 | 4 | 3.3 | 26.85 | 3.3 | 27.01 | 3.32 | +0.16 | +400 | 0 | 0 |
| 2025/02/27 | 67.8 | +0.2 | +0.3 | 101 | 686.48 | 13 | 12.88 | 88.51 | 12.89 | 88.49 | 12.89 | -0.02 | -15.38 | 0 | 0 |
| 2025/02/26 | 67.6 | +0 | +0 | 70 | 475.06 | 7 | 9.97 | 47.36 | 9.97 | 47.37 | 9.97 | +0.01 | +14.29 | 0 | 0 |
| 2025/02/25 | 67.6 | -0.4 | -0.59 | 90 | 611.63 | 7 | 7.77 | 47.42 | 7.75 | 47.59 | 7.78 | +0.17 | +242.86 | 0 | 0 |
| 2025/02/24 | 68 | +0.5 | +0.74 | 117 | 796.58 | 15 | 12.78 | 101.36 | 12.72 | 102.28 | 12.84 | +0.92 | +613.33 | 0 | 0 |
| 2025/02/21 | 67.5 | -0.6 | -0.88 | 213 | 1,439.74 | 12 | 5.63 | 81.23 | 5.64 | 81.06 | 5.63 | -0.17 | -141.67 | 0 | 0 |
| 2025/02/20 | 68.1 | +0.3 | +0.44 | 61 | 415.22 | 4 | 6.56 | 27.22 | 6.56 | 27.24 | 6.56 | +0.02 | +50 | 0 | 0 |
| 2025/02/19 | 67.8 | +0 | +0 | 87 | 592.26 | 8 | 9.17 | 54.38 | 9.18 | 54.33 | 9.17 | -0.05 | -62.5 | 0 | 0 |
| 2025/02/18 | 67.8 | -0.1 | -0.15 | 57 | 386.11 | 2 | 3.51 | 13.58 | 3.52 | 13.56 | 3.51 | -0.02 | -100 | 0 | 0 |
| 2025/02/17 | 67.9 | +0.5 | +0.74 | 71 | 479.52 | 5 | 7.08 | 33.95 | 7.08 | 33.97 | 7.08 | +0.02 | +40 | 0 | 0 |
| 2025/02/14 | 67.4 | -0.4 | -0.59 | 81 | 543.62 | 5 | 6.21 | 33.79 | 6.22 | 33.96 | 6.25 | +0.17 | +340 | 0 | 0 |
| 2025/02/13 | 67.8 | +0.8 | +1.19 | 88 | 595.65 | 4 | 4.53 | 26.91 | 4.52 | 27.03 | 4.54 | +0.12 | +300 | 0 | 0 |
| 2025/02/12 | 67 | +0 | +0 | 107 | 719.48 | 9 | 8.39 | 60.33 | 8.39 | 60.35 | 8.39 | +0.02 | +22.22 | 0 | 0 |
| 2025/02/11 | 67 | -1.6 | -2.33 | 412 | 2,774.01 | 12 | 2.91 | 81.23 | 2.93 | 81.19 | 2.93 | -0.04 | -33.33 | 0 | 0 |
| 2025/02/10 | 68.6 | -1.4 | -2 | 427 | 2,936.24 | 71 | 16.61 | 484.74 | 16.51 | 491.51 | 16.74 | +6.77 | +953.52 | 0 | 0 |
| 2025/02/07 | 70 | -0.2 | -0.28 | 98 | 688.04 | 6 | 6.1 | 41.94 | 6.1 | 41.98 | 6.1 | +0.04 | +66.67 | 0 | 0 |
| 2025/02/06 | 70.2 | -0.4 | -0.57 | 84 | 592.02 | 7 | 8.33 | 49.3 | 8.33 | 49.27 | 8.32 | -0.03 | -42.86 | 0 | 0 |
| 2025/02/05 | 70.6 | +1 | +1.44 | 167 | 1,169.88 | 20 | 12.01 | 140.32 | 11.99 | 140.57 | 12.02 | +0.25 | +125 | 0 | 0 |
| 2025/02/04 | 69.6 | -0.2 | -0.29 | 106 | 734.73 | 19 | 18 | 132.05 | 17.97 | 132.89 | 18.09 | +0.84 | +442.11 | 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。
