6715
121.5
TWD+4.00 (3.40%)
2025.07.03收盤
嘉基－現股當沖
嘉基最新現股當沖狀況
整理嘉基最新(2025/07/03) 當沖狀況。整體成交張數為5張，佔整體市場成交張數的6.95%。當日現股當沖之總損益為+8,000元、每張平均損益則為+1,600元。
開盤價
118
收盤價
121.5
當日範圍
118 - 121.5
成交張數
72
開盤價(昨)
117
收盤價(昨)
117.5
昨日範圍
117 - 118.5
成交張數(昨)
19
成交金額
867.85萬
成交金額(昨)
223.25萬
52週範圍
101 - 200
發行股數
6637萬
市值
81億
現股當沖－歷史逐日資訊
開盤價
118
收盤價
121.5
成交張數
72
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(%) | ||||||
| 2025/07/03 | 121.5 | +4 | +3.4 | 72 | 866.99 | 5 | 6.95 | 59.6 | 6.87 | 60.4 | 6.97 | +0.8 | +1,600 | 0 | 0 |
| 2025/07/02 | 117.5 | -1 | -0.84 | 19 | 223.68 | 4 | 21.01 | 47 | 21.01 | 47.2 | 21.1 | +0.2 | +500 | 0 | 0 |
| 2025/07/01 | 118.5 | -0.5 | -0.42 | 50 | 606.08 | 7 | 13.86 | 83.6 | 13.79 | 83.7 | 13.81 | +0.1 | +142.86 | 0 | 0 |
| 2025/06/30 | 119 | +0 | +0 | 62 | 736.65 | 19 | 30.6 | 225.05 | 30.55 | 226.05 | 30.69 | +1 | +526.32 | 0 | 0 |
| 2025/06/27 | 119 | +0 | +0 | 48 | 572.41 | 13 | 27.29 | 156.55 | 27.35 | 155.65 | 27.19 | -0.9 | -692.31 | 0 | 0 |
| 2025/06/26 | 119 | +2 | +1.71 | 61 | 726.21 | 16 | 26.34 | 191.15 | 26.32 | 191.65 | 26.39 | +0.5 | +312.5 | 0 | 0 |
| 2025/06/25 | 117 | +0 | +0 | 41 | 481.93 | 5 | 12.08 | 58.2 | 12.08 | 58.65 | 12.17 | +0.45 | +900 | 0 | 0 |
| 2025/06/24 | 117 | +2.5 | +2.18 | 26 | 306.14 | 4 | 15.28 | 46.8 | 15.29 | 46.8 | 15.29 | +0 | +0 | 0 | 0 |
| 2025/06/23 | 114.5 | -1.5 | -1.29 | 131 | 1,487.78 | 45 | 34.29 | 509.9 | 34.27 | 510.5 | 34.31 | +0.6 | +133.33 | 0 | 0 |
| 2025/06/20 | 116 | -1 | -0.85 | 59 | 681.53 | 12 | 20.3 | 138.15 | 20.27 | 138.35 | 20.3 | +0.2 | +166.67 | 0 | 0 |
| 2025/06/19 | 117 | -3.5 | -2.9 | 52 | 618.28 | 6 | 11.48 | 70.5 | 11.4 | 71.05 | 11.49 | +0.55 | +916.67 | 0 | 0 |
| 2025/06/18 | 120.5 | +0.5 | +0.42 | 71 | 852.42 | 12 | 16.9 | 144 | 16.89 | 143.95 | 16.89 | -0.05 | -41.67 | 0 | 0 |
| 2025/06/17 | 120 | -0.5 | -0.41 | 55 | 661.08 | 21 | 38.04 | 252.6 | 38.21 | 252.2 | 38.15 | -0.4 | -190.48 | 0 | 0 |
| 2025/06/16 | 120.5 | +2.5 | +2.12 | 6 | 73.7 | 1 | 16.33 | 12 | 16.28 | 12.05 | 16.35 | +0.05 | +500 | 0 | 0 |
| 2025/06/13 | 118 | -4 | -3.28 | 143 | 1,694.81 | 24 | 16.82 | 285 | 16.82 | 287.2 | 16.95 | +2.2 | +916.67 | 0 | 0 |
| 2025/06/12 | 122 | +0.5 | +0.41 | 21 | 253.7 | 1 | 4.83 | 12.2 | 4.81 | 12.4 | 4.89 | +0.2 | +2,000 | 0 | 0 |
| 2025/06/11 | 121.5 | +0 | +0 | 34 | 417.2 | 6 | 17.51 | 73.2 | 17.55 | 72.9 | 17.47 | -0.3 | -500 | 0 | 0 |
| 2025/06/10 | 121.5 | -1 | -0.82 | 84 | 1,023.66 | 11 | 13.07 | 133.9 | 13.08 | 133.9 | 13.08 | +0 | +0 | 0 | 0 |
| 2025/06/09 | 122.5 | -1.5 | -1.21 | 21 | 262.42 | 4 | 18.75 | 49.35 | 18.81 | 49.3 | 18.79 | -0.05 | -125 | 0 | 0 |
| 2025/06/06 | 124 | -1.5 | -1.2 | 10 | 118.58 | 1 | 10.45 | 12.35 | 10.41 | 12.4 | 10.46 | +0.05 | +500 | 0 | 0 |
| 2025/06/05 | 125.5 | +0 | +0 | 38 | 472.36 | 7 | 18.67 | 88 | 18.63 | 88.3 | 18.69 | +0.3 | +428.57 | 0 | 0 |
| 2025/06/04 | 125.5 | +4.5 | +3.72 | 49 | 611.18 | 8 | 16.29 | 99.05 | 16.21 | 99.5 | 16.28 | +0.45 | +562.5 | 0 | 0 |
| 2025/06/03 | 121 | +1 | +0.83 | 242 | 2,986.72 | 168 | 69.37 | 2,080.85 | 69.67 | 2,075.2 | 69.48 | -5.65 | -336.31 | 0 | 0 |
| 2025/06/02 | 120 | -4.5 | -3.61 | 43 | 519.46 | 6 | 13.9 | 72.15 | 13.89 | 72.25 | 13.91 | +0.1 | +166.67 | 0 | 0 |
| 2025/05/29 | 124.5 | +2.5 | +2.05 | 41 | 503.21 | 6 | 14.56 | 72.95 | 14.5 | 73.7 | 14.65 | +0.75 | +1,250 | 0 | 0 |
| 2025/05/28 | 122 | +0 | +0 | 42 | 518.09 | 9 | 21.24 | 110.35 | 21.3 | 110.25 | 21.28 | -0.1 | -111.11 | 0 | 0 |
| 2025/05/27 | 122 | -2 | -1.61 | 19 | 237.33 | 1 | 5.19 | 12.4 | 5.22 | 12.4 | 5.22 | +0 | +0 | 0 | 0 |
| 2025/05/26 | 124 | -1 | -0.8 | 20 | 248.51 | 4 | 19.96 | 49.3 | 19.84 | 49.7 | 20 | +0.4 | +1,000 | 0 | 0 |
| 2025/05/23 | 125 | -1.5 | -1.19 | 13 | 165.1 | 3 | 22.76 | 37.6 | 22.77 | 37.65 | 22.8 | +0.05 | +166.67 | 0 | 0 |
| 2025/05/22 | 126.5 | -1.5 | -1.17 | 5 | 65.7 | 2 | 38.45 | 25.2 | 38.36 | 25.2 | 38.36 | +0 | +0 | 0 | 0 |
| 2025/05/21 | 128 | +4.5 | +3.64 | 178 | 2,265.47 | 113 | 63.47 | 1,438.5 | 63.5 | 1,444.45 | 63.76 | +5.95 | +526.55 | 0 | 0 |
| 2025/05/20 | 123.5 | -1.5 | -1.2 | 48 | 595.88 | 12 | 25.09 | 149.3 | 25.06 | 149.35 | 25.06 | +0.05 | +41.67 | 0 | 0 |
| 2025/05/19 | 125 | -1 | -0.79 | 55 | 683.38 | 8 | 14.63 | 99.95 | 14.63 | 99.85 | 14.61 | -0.1 | -125 | 0 | 0 |
| 2025/05/16 | 126 | -1 | -0.79 | 70 | 893.12 | 16 | 22.93 | 204.2 | 22.86 | 206.15 | 23.08 | +1.95 | +1,218.75 | 0 | 0 |
| 2025/05/15 | 127 | -1.5 | -1.17 | 93 | 1,193.61 | 39 | 41.8 | 498.05 | 41.73 | 500.7 | 41.95 | +2.65 | +679.49 | 0 | 0 |
| 2025/05/14 | 128.5 | +3 | +2.39 | 39 | 504.23 | 10 | 25.36 | 127.8 | 25.35 | 128.05 | 25.4 | +0.25 | +250 | 0 | 0 |
| 2025/05/13 | 125.5 | +0 | +0 | 56 | 710.78 | 20 | 35.6 | 253.4 | 35.65 | 253.5 | 35.67 | +0.1 | +50 | 0 | 0 |
| 2025/05/12 | 125.5 | +3.5 | +2.87 | 52 | 645.4 | 8 | 15.51 | 99.9 | 15.48 | 100.35 | 15.55 | +0.45 | +562.5 | 0 | 0 |
| 2025/05/09 | 122 | +3 | +2.52 | 69 | 833.22 | 26 | 37.68 | 312.95 | 37.56 | 312.6 | 37.52 | -0.35 | -134.62 | 0 | 0 |
| 2025/05/08 | 119 | -2 | -1.65 | 53 | 631.28 | 14 | 26.62 | 168.3 | 26.66 | 168 | 26.61 | -0.3 | -214.29 | 0 | 0 |
| 2025/05/07 | 121 | +0.5 | +0.41 | 24 | 287.95 | 7 | 29.17 | 83.6 | 29.03 | 84.05 | 29.19 | +0.45 | +642.86 | 0 | 0 |
| 2025/05/06 | 120.5 | +1.5 | +1.26 | 30 | 365.06 | 6 | 19.76 | 72.1 | 19.75 | 72.25 | 19.79 | +0.15 | +250 | 0 | 0 |
| 2025/05/05 | 119 | -2 | -1.65 | 81 | 950.17 | 34 | 42.07 | 399.6 | 42.06 | 399.55 | 42.05 | -0.05 | -14.71 | 0 | 0 |
| 2025/05/02 | 121 | +1 | +0.83 | 47 | 575.48 | 7 | 14.8 | 85.3 | 14.82 | 84.95 | 14.76 | -0.35 | -500 | 0 | 0 |
| 2025/04/30 | 120 | -2 | -1.64 | 80 | 972.41 | 32 | 39.87 | 388.5 | 39.95 | 388.35 | 39.94 | -0.15 | -46.88 | 1 | 1.25 |
| 2025/04/29 | 122 | +4.5 | +3.83 | 129 | 1,551.96 | 17 | 13.17 | 203.1 | 13.09 | 205.1 | 13.22 | +2 | +1,176.47 | 0 | 0 |
| 2025/04/28 | 117.5 | -0.5 | -0.42 | 102 | 1,207.18 | 13 | 12.75 | 154.2 | 12.77 | 153.5 | 12.72 | -0.7 | -538.46 | 0 | 0 |
| 2025/04/25 | 118 | +3.5 | +3.06 | 71 | 841.83 | 21 | 29.53 | 247.65 | 29.42 | 248.8 | 29.55 | +1.15 | +547.62 | 0 | 0 |
| 2025/04/24 | 114.5 | -0.5 | -0.43 | 91 | 1,040.34 | 40 | 44.18 | 460.2 | 44.24 | 459.55 | 44.17 | -0.65 | -162.5 | 0 | 0 |
| 2025/04/23 | 115 | +3 | +2.68 | 62 | 718.85 | 10 | 16.08 | 115.4 | 16.05 | 115.75 | 16.1 | +0.35 | +350 | 0 | 0 |
| 2025/04/22 | 112 | -0.5 | -0.44 | 82 | 927.45 | 37 | 44.98 | 417 | 44.96 | 418.5 | 45.12 | +1.5 | +405.41 | 0 | 0 |
| 2025/04/21 | 112.5 | -5 | -4.26 | 90 | 1,023.55 | 17 | 18.85 | 192.5 | 18.81 | 192.8 | 18.84 | +0.3 | +176.47 | 0 | 0 |
| 2025/04/18 | 117.5 | +1.5 | +1.29 | 45 | 525.96 | 17 | 37.54 | 197.1 | 37.47 | 197.7 | 37.59 | +0.6 | +352.94 | 0 | 0 |
| 2025/04/17 | 116 | +0 | +0 | 93 | 1,068.98 | 38 | 40.94 | 437.85 | 40.96 | 438.85 | 41.05 | +1 | +263.16 | 0 | 0 |
| 2025/04/16 | 116 | -4 | -3.33 | 89 | 1,034.71 | 40 | 44.85 | 463.65 | 44.81 | 466.25 | 45.06 | +2.6 | +650 | 0 | 0 |
| 2025/04/15 | 120 | +6.5 | +5.73 | 137 | 1,619.15 | 38 | 27.69 | 446.75 | 27.59 | 448.5 | 27.7 | +1.75 | +460.53 | 0 | 0 |
| 2025/04/14 | 113.5 | +1 | +0.89 | 264 | 3,036.14 | 95 | 35.94 | 1,095 | 36.07 | 1,090 | 35.9 | -5 | -526.32 | 0 | 0 |
| 2025/04/11 | 112.5 | +1.5 | +1.35 | 404 | 4,366.76 | 158 | 39.09 | 1,685.4 | 38.6 | 1,714.47 | 39.26 | +29.07 | +1,839.87 | 0 | 0 |
| 2025/04/10 | 111 | +10 | +9.9 | 64 | 711.3 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 101 | -11 | -9.82 | 446 | 4,559.12 | 72 | 16.14 | 740.75 | 16.25 | 742.6 | 16.29 | +1.85 | +256.94 | 0 | 0 |
| 2025/04/08 | 112 | -12 | -9.68 | 316 | 3,547.22 | 13 | 4.11 | 147.2 | 4.15 | 146.3 | 4.12 | -0.9 | -692.31 | 0 | 0 |
| 2025/04/07 | 124 | -13.5 | -9.82 | 15 | 183.83 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 137.5 | +11.5 | +9.13 | 365 | 4,858.53 | 186 | 50.94 | 2,443.05 | 50.28 | 2,468.95 | 50.82 | +25.9 | +1,392.47 | 0 | 0 |
| 2025/04/01 | 126 | +2 | +1.61 | 87 | 1,102.07 | 28 | 32.05 | 352.6 | 31.99 | 352.6 | 31.99 | +0 | +0 | 0 | 0 |
| 2025/03/31 | 124 | -13 | -9.49 | 316 | 3,992.24 | 67 | 21.18 | 850.75 | 21.31 | 853.5 | 21.38 | +2.75 | +410.45 | 0 | 0 |
| 2025/03/28 | 137 | -1 | -0.72 | 139 | 1,881.7 | 24 | 17.23 | 323.5 | 17.19 | 326.8 | 17.37 | +3.3 | +1,375 | 0 | 0 |
| 2025/03/27 | 138 | -0.5 | -0.36 | 65 | 897.52 | 24 | 36.68 | 328.25 | 36.57 | 330.2 | 36.79 | +1.95 | +812.5 | 0 | 0 |
| 2025/03/26 | 138.5 | -0.5 | -0.36 | 27 | 371.22 | 6 | 22.42 | 83.5 | 22.49 | 83.15 | 22.4 | -0.35 | -583.33 | 0 | 0 |
| 2025/03/25 | 139 | -2.5 | -1.77 | 43 | 596.45 | 2 | 4.69 | 27.85 | 4.67 | 27.8 | 4.66 | -0.05 | -250 | 0 | 0 |
| 2025/03/24 | 141.5 | -2 | -1.39 | 39 | 550.04 | 2 | 5.17 | 28.4 | 5.16 | 28.5 | 5.18 | +0.1 | +500 | 0 | 0 |
| 2025/03/21 | 143.5 | +0.5 | +0.35 | 49 | 696.54 | 14 | 28.67 | 199.25 | 28.61 | 200.35 | 28.76 | +1.1 | +785.71 | 0 | 0 |
| 2025/03/20 | 143 | +3 | +2.14 | 32 | 445.82 | 6 | 19.03 | 85.1 | 19.09 | 84.7 | 19 | -0.4 | -666.67 | 0 | 0 |
| 2025/03/19 | 140 | +1 | +0.72 | 73 | 1,018.25 | 21 | 28.72 | 292.15 | 28.69 | 292.15 | 28.69 | +0 | +0 | 0 | 0 |
| 2025/03/18 | 139 | +1 | +0.72 | 62 | 848.86 | 14 | 22.76 | 193.5 | 22.8 | 193.5 | 22.8 | +0 | +0 | 0 | 0 |
| 2025/03/17 | 138 | +1 | +0.73 | 61 | 832.51 | 15 | 24.64 | 204.75 | 24.59 | 205.3 | 24.66 | +0.55 | +366.67 | 0 | 0 |
| 2025/03/14 | 137 | +0.5 | +0.37 | 73 | 990.08 | 20 | 27.56 | 271.75 | 27.45 | 273.95 | 27.67 | +2.2 | +1,100 | 0 | 0 |
| 2025/03/13 | 136.5 | -0.5 | -0.36 | 58 | 794.32 | 10 | 17.36 | 138.85 | 17.48 | 138 | 17.37 | -0.85 | -850 | 0 | 0 |
| 2025/03/12 | 137 | +0 | +0 | 58 | 803.85 | 11 | 18.8 | 151.2 | 18.81 | 151.8 | 18.88 | +0.6 | +545.45 | 0 | 0 |
| 2025/03/11 | 137 | +0 | +0 | 198 | 2,635.9 | 64 | 32.36 | 846.6 | 32.12 | 851.85 | 32.32 | +5.25 | +820.31 | 0 | 0 |
| 2025/03/10 | 137 | -3.5 | -2.49 | 417 | 5,701.79 | 113 | 27.1 | 1,544.85 | 27.09 | 1,541.75 | 27.04 | -3.1 | -274.34 | 1 | 0.24 |
| 2025/03/07 | 140.5 | -2 | -1.4 | 219 | 3,087.76 | 84 | 38.31 | 1,183.5 | 38.33 | 1,186.25 | 38.42 | +2.75 | +327.38 | 0 | 0 |
| 2025/03/06 | 142.5 | -1.5 | -1.04 | 129 | 1,845.02 | 6 | 4.64 | 86.1 | 4.67 | 85.55 | 4.64 | -0.55 | -916.67 | 0 | 0 |
| 2025/03/05 | 144 | -1.5 | -1.03 | 138 | 1,982.75 | 26 | 18.86 | 373.6 | 18.84 | 374.3 | 18.88 | +0.7 | +269.23 | 0 | 0 |
| 2025/03/04 | 145.5 | +1 | +0.69 | 79 | 1,143.22 | 17 | 21.42 | 243.9 | 21.33 | 245.2 | 21.45 | +1.3 | +764.71 | 0 | 0 |
| 2025/03/03 | 144.5 | -2.5 | -1.7 | 95 | 1,366.36 | 24 | 25.25 | 344.95 | 25.25 | 346.9 | 25.39 | +1.95 | +812.5 | 0 | 0 |
| 2025/02/27 | 147 | -1.5 | -1.01 | 59 | 873.48 | 14 | 23.76 | 207.4 | 23.74 | 208.05 | 23.82 | +0.65 | +464.29 | 0 | 0 |
| 2025/02/26 | 148.5 | +0.5 | +0.34 | 62 | 927.28 | 10 | 16.09 | 149 | 16.07 | 149.1 | 16.08 | +0.1 | +100 | 0 | 0 |
| 2025/02/25 | 148 | -5.5 | -3.58 | 213 | 3,184.92 | 59 | 27.65 | 876.35 | 27.52 | 882 | 27.69 | +5.65 | +957.63 | 0 | 0 |
| 2025/02/24 | 153.5 | -2 | -1.29 | 96 | 1,482.57 | 29 | 30.19 | 446.85 | 30.14 | 449.45 | 30.32 | +2.6 | +896.55 | 0 | 0 |
| 2025/02/21 | 155.5 | -1 | -0.64 | 80 | 1,249.71 | 18 | 22.46 | 280.65 | 22.46 | 281.45 | 22.52 | +0.8 | +444.44 | 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。
