3557
50.3
TWD+1.10 (2.24%)
2025.04.11收盤
嘉威－現股當沖
嘉威最新現股當沖狀況
整理嘉威最新(2025/04/10) 當沖狀況。整體成交張數為6張，佔整體市場成交張數的6.11%。當日現股當沖之總損益為-750元、每張平均損益則為-125元。
開盤價
46.05
收盤價
50.3
當日範圍
46.05 - 50.7
成交張數
167
開盤價(昨)
49.05
收盤價(昨)
49.2
昨日範圍
48.5 - 49.2
成交張數(昨)
98
成交金額
827.81萬
成交金額(昨)
480.84萬
52週範圍
44.75 - 79.9
發行股數
8030萬
市值
40億
現股當沖－歷史逐日資訊
開盤價
46.05
收盤價
50.3
成交張數
167
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(%) | ||||||
| 2025/04/10 | 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 |
| 2025/02/03 | 69.8 | +0.3 | +0.43 | 153 | 1,066.33 | 30 | 19.64 | 209.51 | 19.65 | 209.67 | 19.66 | +0.16 | +53.33 | 0 | 0 |
| 2025/01/22 | 69.5 | +0 | +0 | 140 | 974.8 | 14 | 9.99 | 97.27 | 9.98 | 98.13 | 10.07 | +0.86 | +614.29 | 0 | 0 |
| 2025/01/21 | 69.5 | +0.9 | +1.31 | 107 | 743.25 | 9 | 8.41 | 62.18 | 8.37 | 62.49 | 8.41 | +0.31 | +344.44 | 0 | 0 |
| 2025/01/20 | 68.6 | -0.8 | -1.15 | 134 | 924.91 | 27 | 20.11 | 186.09 | 20.12 | 186.96 | 20.21 | +0.87 | +322.22 | 0 | 0 |
| 2025/01/17 | 69.4 | +1.6 | +2.36 | 319 | 2,218.11 | 35 | 10.98 | 243.27 | 10.97 | 243.41 | 10.97 | +0.14 | +40 | 0 | 0 |
| 2025/01/16 | 67.8 | +0.5 | +0.74 | 101 | 686.21 | 10 | 9.93 | 68.02 | 9.91 | 68.32 | 9.96 | +0.3 | +300 | 0 | 0 |
| 2025/01/15 | 67.3 | -1 | -1.46 | 125 | 844.44 | 20 | 16.02 | 135.62 | 16.06 | 136.11 | 16.12 | +0.49 | +245 | 0 | 0 |
| 2025/01/14 | 68.3 | +2.3 | +3.48 | 449 | 3,055.2 | 114 | 25.41 | 770.55 | 25.22 | 777.08 | 25.43 | +6.53 | +572.81 | 0 | 0 |
| 2025/01/13 | 66 | -1.1 | -1.64 | 435 | 2,863.89 | 77 | 17.71 | 507.21 | 17.71 | 508.44 | 17.75 | +1.23 | +159.74 | 2 | 0.46 |
| 2025/01/10 | 67.1 | -3.8 | -5.36 | 1,008 | 6,873.49 | 166 | 16.48 | 1,125.17 | 16.37 | 1,135.21 | 16.52 | +10.04 | +604.82 | 0 | 0 |
| 2025/01/09 | 70.9 | -0.8 | -1.12 | 205 | 1,467.41 | 18 | 8.77 | 129.09 | 8.8 | 128.76 | 8.77 | -0.33 | -183.33 | 0 | 0 |
| 2025/01/08 | 71.7 | +0 | +0 | 94 | 670.71 | 8 | 8.55 | 57.34 | 8.55 | 57.42 | 8.56 | +0.08 | +100 | 0 | 0 |
| 2025/01/07 | 71.7 | +0.1 | +0.14 | 72 | 519.4 | 6 | 8.28 | 42.98 | 8.27 | 43.06 | 8.29 | +0.08 | +133.33 | 0 | 0 |
| 2025/01/06 | 71.6 | +0.4 | +0.56 | 150 | 1,078.17 | 19 | 12.63 | 136.03 | 12.62 | 136.32 | 12.64 | +0.29 | +152.63 | 0 | 0 |
| 2025/01/03 | 71.2 | -0.8 | -1.11 | 317 | 2,272.84 | 26 | 8.2 | 187.15 | 8.23 | 186.47 | 8.2 | -0.68 | -261.54 | 0 | 0 |
| 2025/01/02 | 72 | -0.1 | -0.14 | 116 | 837.79 | 16 | 13.79 | 115.42 | 13.78 | 115.85 | 13.83 | +0.43 | +268.75 | 0 | 0 |
| 2024/12/31 | 72.1 | -0.2 | -0.28 | 130 | 939.54 | 4 | 3.07 | 28.85 | 3.07 | 28.8 | 3.07 | -0.05 | -125 | 0 | 0 |
| 2024/12/30 | 72.3 | -1.1 | -1.5 | 210 | 1,522.9 | 16 | 7.64 | 116.68 | 7.66 | 116.3 | 7.64 | -0.38 | -237.5 | 0 | 0 |
| 2024/12/27 | 73.4 | -0.4 | -0.54 | 90 | 662.03 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/12/26 | 73.8 | -0.3 | -0.4 | 61 | 450.64 | 2 | 3.28 | 14.76 | 3.28 | 14.84 | 3.29 | +0.08 | +400 | 0 | 0 |
| 2024/12/25 | 74.1 | +0.6 | +0.82 | 81 | 596.02 | 1 | 1.24 | 7.38 | 1.24 | 7.41 | 1.24 | +0.03 | +300 | 0 | 0 |
| 2024/12/24 | 73.5 | -0.5 | -0.68 | 112 | 827.31 | 9 | 8.02 | 66.53 | 8.04 | 66.39 | 8.02 | -0.14 | -155.56 | 0 | 0 |
| 2024/12/23 | 74 | +0.4 | +0.54 | 115 | 850.93 | 37 | 32.19 | 273.85 | 32.18 | 274.44 | 32.25 | +0.59 | +159.46 | 0 | 0 |
| 2024/12/20 | 73.6 | -0.5 | -0.67 | 111 | 821.04 | 10 | 8.99 | 73.87 | 9 | 73.83 | 8.99 | -0.04 | -40 | 0 | 0 |
| 2024/12/19 | 74.1 | -0.9 | -1.2 | 169 | 1,248.69 | 23 | 13.64 | 170.24 | 13.63 | 170.26 | 13.64 | +0.02 | +8.7 | 0 | 0 |
| 2024/12/18 | 75 | -1.3 | -1.7 | 195 | 1,462.93 | 13 | 6.68 | 98.07 | 6.7 | 98.26 | 6.72 | +0.19 | +146.15 | 0 | 0 |
| 2024/12/17 | 76.3 | +0 | +0 | 44 | 331.65 | 2 | 4.59 | 15.24 | 4.6 | 15.27 | 4.6 | +0.03 | +150 | 0 | 0 |
| 2024/12/16 | 76.3 | +0.3 | +0.39 | 249 | 1,905.87 | 39 | 15.68 | 298.49 | 15.66 | 300.62 | 15.77 | +2.13 | +546.15 | 0 | 0 |
| 2024/12/13 | 76 | -1.8 | -2.31 | 257 | 1,975.47 | 28 | 10.88 | 215.14 | 10.89 | 214.84 | 10.88 | -0.3 | -107.14 | 0 | 0 |
| 2024/12/12 | 77.8 | -1.2 | -1.52 | 223 | 1,752.04 | 14 | 6.28 | 110.21 | 6.29 | 109.94 | 6.27 | -0.27 | -192.86 | 0 | 0 |
| 2024/12/11 | 79 | -0.9 | -1.13 | 351 | 2,797.99 | 33 | 9.41 | 263.18 | 9.41 | 263.48 | 9.42 | +0.3 | +90.91 | 0 | 0 |
| 2024/12/10 | 79.9 | +0.5 | +0.63 | 910 | 7,228.09 | 128 | 14.06 | 1,015.06 | 14.04 | 1,015.76 | 14.05 | +0.7 | +54.69 | 0 | 0 |
| 2024/12/09 | 79.4 | +1.4 | +1.79 | 458 | 3,607.63 | 85 | 18.58 | 670.32 | 18.58 | 670.88 | 18.6 | +0.56 | +65.88 | 0 | 0 |
| 2024/12/06 | 78 | -0.5 | -0.64 | 370 | 2,906.81 | 33 | 8.93 | 259.56 | 8.93 | 259.22 | 8.92 | -0.34 | -103.03 | 0 | 0 |
| 2024/12/05 | 78.5 | +0.6 | +0.77 | 475 | 3,713.42 | 41 | 8.64 | 320.75 | 8.64 | 320.66 | 8.64 | -0.09 | -21.95 | 0 | 0 |
| 2024/12/04 | 77.9 | +1.3 | +1.7 | 816 | 6,336.5 | 204 | 25.01 | 1,582.4 | 24.97 | 1,582.64 | 24.98 | +0.24 | +11.76 | 0 | 0 |
| 2024/12/03 | 76.6 | +3.6 | +4.93 | 749 | 5,632.2 | 94 | 12.55 | 703.4 | 12.49 | 709.28 | 12.59 | +5.88 | +625.53 | 0 | 0 |
| 2024/12/02 | 73 | +0.7 | +0.97 | 105 | 764.65 | 13 | 12.33 | 94.42 | 12.35 | 94.24 | 12.32 | -0.18 | -138.46 | 0 | 0 |
| 2024/11/29 | 72.3 | -0.2 | -0.28 | 117 | 850.14 | 41 | 34.96 | 320.75 | 37.73 | 320.66 | 37.72 | -0.09 | -21.95 | 0 | 0 |
| 2024/11/28 | 72.5 | +0.7 | +0.97 | 288 | 2,102.46 | 60 | 20.83 | 438.21 | 20.84 | 437.39 | 20.8 | -0.82 | -136.67 | 0 | 0 |
| 2024/11/27 | 71.8 | -0.2 | -0.28 | 90 | 649.59 | 1 | 1.11 | 7.18 | 1.11 | 7.19 | 1.11 | +0.01 | +100 | 0 | 0 |
| 2024/11/26 | 72 | -0.1 | -0.14 | 69 | 493.43 | 4 | 5.84 | 28.8 | 5.84 | 28.82 | 5.84 | +0.02 | +50 | 0 | 0 |
| 2024/11/25 | 72.1 | +0.4 | +0.56 | 128 | 927.83 | 15 | 11.69 | 107.95 | 11.63 | 109.04 | 11.75 | +1.09 | +726.67 | 0 | 0 |
| 2024/11/22 | 71.7 | +0.1 | +0.14 | 45 | 319.59 | 2 | 4.49 | 14.39 | 4.5 | 14.39 | 4.5 | +0 | +0 | 0 | 0 |
| 2024/11/21 | 71.6 | +0 | +0 | 62 | 442.84 | 1 | 1.62 | 7.16 | 1.62 | 7.23 | 1.63 | +0.07 | +700 | 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。
