6715
97
TWD+0.30 (0.31%)
2025.09.18收盤
嘉基－現股當沖
嘉基最新現股當沖狀況
整理嘉基最新(2025/09/18) 當沖狀況。整體成交張數為6張，佔整體市場成交張數的13.44%。當日現股當沖之總損益為0元、每張平均損益則為+0元。
開盤價
96.8
收盤價
97
當日範圍
96.5 - 97.5
成交張數
45
開盤價(昨)
93.6
收盤價(昨)
96.7
昨日範圍
93.6 - 99.8
成交張數(昨)
190
成交金額
435.56萬
成交金額(昨)
1851.55萬
52週範圍
92.5 - 194.5
發行股數
6636萬
市值
64億
現股當沖－歷史逐日資訊
開盤價
96.8
收盤價
97
成交張數
45
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(%) | ||||||
| 2025/09/18 | 97 | +0.3 | +0.31 | 45 | 432.11 | 6 | 13.44 | 58.11 | 13.45 | 58.11 | 13.45 | +0 | +0 | 0 | 0 |
| 2025/09/17 | 96.7 | +3.6 | +3.87 | 190 | 1,854.97 | 71 | 37.3 | 688.46 | 37.11 | 694.51 | 37.44 | +6.05 | +852.11 | 0 | 0 |
| 2025/09/16 | 93.1 | -0.6 | -0.64 | 56 | 521.08 | 12 | 21.52 | 111.66 | 21.43 | 112.69 | 21.63 | +1.03 | +858.33 | 0 | 0 |
| 2025/09/15 | 93.7 | -0.4 | -0.43 | 64 | 604.47 | 21 | 32.7 | 197.04 | 32.6 | 197.69 | 32.7 | +0.65 | +309.52 | 0 | 0 |
| 2025/09/12 | 94.1 | +1.6 | +1.73 | 150 | 1,430.12 | 67 | 44.53 | 636.25 | 44.49 | 638.63 | 44.66 | +2.38 | +355.22 | 0 | 0 |
| 2025/09/11 | 92.5 | -2.7 | -2.84 | 293 | 2,734.99 | 107 | 36.49 | 996.71 | 36.44 | 996.63 | 36.44 | -0.08 | -7.48 | 0 | 0 |
| 2025/09/10 | 95.2 | -5.3 | -5.27 | 335 | 3,296.52 | 64 | 19.09 | 630.56 | 19.13 | 626.42 | 19 | -4.14 | -646.88 | 0 | 0 |
| 2025/09/09 | 100.5 | -9 | -8.22 | 514 | 5,211.56 | 96 | 18.69 | 971.04 | 18.63 | 980.2 | 18.81 | +9.16 | +954.17 | 0 | 0 |
| 2025/09/08 | 109.5 | +1 | +0.92 | 95 | 1,047.41 | 16 | 16.86 | 175.5 | 16.76 | 177.05 | 16.9 | +1.55 | +968.75 | 0 | 0 |
| 2025/09/05 | 108.5 | +1.5 | +1.4 | 29 | 311.83 | 9 | 31.14 | 96.6 | 30.98 | 97.6 | 31.3 | +1 | +1,111.11 | 0 | 0 |
| 2025/09/04 | 107 | -1 | -0.93 | 37 | 396.59 | 11 | 30.09 | 119.3 | 30.08 | 120.1 | 30.28 | +0.8 | +727.27 | 0 | 0 |
| 2025/09/03 | 108 | +0.5 | +0.47 | 22 | 244.03 | 2 | 8.9 | 21.65 | 8.87 | 21.8 | 8.93 | +0.15 | +750 | 0 | 0 |
| 2025/09/02 | 107.5 | -3.5 | -3.15 | 36 | 395.91 | 11 | 30.22 | 120.05 | 30.32 | 119.3 | 30.13 | -0.75 | -681.82 | 0 | 0 |
| 2025/09/01 | 111 | -2.5 | -2.2 | 51 | 565.65 | 15 | 29.54 | 166.6 | 29.45 | 167.2 | 29.56 | +0.6 | +400 | 0 | 0 |
| 2025/08/29 | 113.5 | +3 | +2.71 | 62 | 694.36 | 14 | 22.66 | 157.1 | 22.63 | 157.45 | 22.68 | +0.35 | +250 | 0 | 0 |
| 2025/08/28 | 110.5 | -0.5 | -0.45 | 17 | 192.08 | 1 | 5.79 | 11.1 | 5.78 | 11.05 | 5.75 | -0.05 | -500 | 0 | 0 |
| 2025/08/27 | 111 | +1 | +0.91 | 71 | 786.82 | 7 | 9.88 | 77.35 | 9.83 | 77.85 | 9.89 | +0.5 | +714.29 | 0 | 0 |
| 2025/08/26 | 110 | +0 | +0 | 26 | 280.96 | 1 | 3.9 | 11 | 3.92 | 10.95 | 3.9 | -0.05 | -500 | 0 | 0 |
| 2025/08/25 | 110 | +1.5 | +1.38 | 40 | 434.12 | 13 | 32.75 | 142.3 | 32.78 | 142.3 | 32.78 | +0 | +0 | 0 | 0 |
| 2025/08/22 | 108.5 | -1.5 | -1.36 | 37 | 398.45 | 8 | 21.83 | 86.9 | 21.81 | 86.9 | 21.81 | +0 | +0 | 0 | 0 |
| 2025/08/21 | 110 | +3.5 | +3.29 | 32 | 349.79 | 7 | 21.7 | 75.4 | 21.56 | 76 | 21.73 | +0.6 | +857.14 | 0 | 0 |
| 2025/08/20 | 106.5 | -2 | -1.84 | 41 | 445.96 | 5 | 12.06 | 53.6 | 12.02 | 53.95 | 12.1 | +0.35 | +700 | 0 | 0 |
| 2025/08/19 | 108.5 | +1.5 | +1.4 | 75 | 817.46 | 19 | 25.34 | 205.45 | 25.13 | 207.3 | 25.36 | +1.85 | +973.68 | 0 | 0 |
| 2025/08/18 | 107 | +0 | +0 | 116 | 1,230.87 | 28 | 24.14 | 295.25 | 23.99 | 298.15 | 24.22 | +2.9 | +1,035.71 | 0 | 0 |
| 2025/08/15 | 107 | -0.5 | -0.47 | 48 | 516.76 | 9 | 18.64 | 96.05 | 18.59 | 96.35 | 18.65 | +0.3 | +333.33 | 0 | 0 |
| 2025/08/14 | 107.5 | -1 | -0.92 | 33 | 351.52 | 5 | 15.33 | 53.85 | 15.32 | 54 | 15.36 | +0.15 | +300 | 0 | 0 |
| 2025/08/13 | 108.5 | +2 | +1.88 | 64 | 702.56 | 16 | 24.85 | 173.65 | 24.72 | 175 | 24.91 | +1.35 | +843.75 | 0 | 0 |
| 2025/08/12 | 106.5 | +1.5 | +1.43 | 59 | 632.39 | 13 | 21.93 | 138.6 | 21.92 | 138.9 | 21.96 | +0.3 | +230.77 | 0 | 0 |
| 2025/08/11 | 105 | -3 | -2.78 | 141 | 1,471.27 | 27 | 19.18 | 281.55 | 19.14 | 282.85 | 19.22 | +1.3 | +481.48 | 0 | 0 |
| 2025/08/08 | 108 | -2 | -1.82 | 104 | 1,132.29 | 10 | 9.61 | 108.9 | 9.62 | 108.65 | 9.6 | -0.25 | -250 | 0 | 0 |
| 2025/08/07 | 110 | -0.5 | -0.45 | 54 | 600.23 | 7 | 12.87 | 77.25 | 12.87 | 77.55 | 12.92 | +0.3 | +428.57 | 0 | 0 |
| 2025/08/06 | 110.5 | -2 | -1.78 | 50 | 559.76 | 10 | 19.89 | 111.65 | 19.95 | 110.85 | 19.8 | -0.8 | -800 | 0 | 0 |
| 2025/08/05 | 112.5 | +2.5 | +2.27 | 61 | 684.5 | 10 | 16.44 | 111.4 | 16.27 | 112.45 | 16.43 | +1.05 | +1,050 | 0 | 0 |
| 2025/08/04 | 110 | -0.5 | -0.45 | 40 | 434.04 | 9 | 22.77 | 98.6 | 22.72 | 98.85 | 22.77 | +0.25 | +277.78 | 0 | 0 |
| 2025/08/01 | 110.5 | +0 | +0 | 42 | 462.71 | 10 | 23.84 | 110.5 | 23.88 | 110.2 | 23.82 | -0.3 | -300 | 0 | 0 |
| 2025/07/31 | 110.5 | -4 | -0.07 | 65 | 723.9 | 3 | 4.61 | 33.35 | 4.61 | 33.15 | 4.58 | -0.2 | -666.67 | 0 | 0 |
| 2025/07/30 | 114.5 | +0.5 | +0.44 | 14 | 162.83 | 2 | 13.99 | 22.75 | 13.97 | 22.8 | 14 | +0.05 | +250 | 0 | 0 |
| 2025/07/29 | 114 | -0.5 | -0.44 | 26 | 300.96 | 3 | 11.36 | 33.95 | 11.28 | 34.1 | 11.33 | +0.15 | +500 | 0 | 0 |
| 2025/07/28 | 114.5 | +0 | +0 | 27 | 315 | 1 | 3.66 | 11.5 | 3.65 | 11.55 | 3.67 | +0.05 | +500 | 0 | 0 |
| 2025/07/25 | 114.5 | +1 | +0.88 | 26 | 294.07 | 2 | 7.77 | 22.75 | 7.74 | 22.95 | 7.8 | +0.2 | +1,000 | 0 | 0 |
| 2025/07/24 | 113.5 | -0.5 | -0.44 | 148 | 1,710.64 | 107 | 72.23 | 1,240.4 | 72.51 | 1,238.25 | 72.39 | -2.15 | -200.93 | 0 | 0 |
| 2025/07/23 | 114 | +2.5 | +2.24 | 40 | 449.39 | 14 | 35.04 | 157.05 | 34.95 | 157.8 | 35.11 | +0.75 | +535.71 | 0 | 0 |
| 2025/07/22 | 111.5 | -3 | -2.62 | 46 | 524.23 | 12 | 25.88 | 135.6 | 25.87 | 136.1 | 25.96 | +0.5 | +416.67 | 0 | 0 |
| 2025/07/21 | 114.5 | -1 | -0.87 | 16 | 182.58 | 2 | 12.66 | 23.2 | 12.71 | 23.05 | 12.62 | -0.15 | -750 | 0 | 0 |
| 2025/07/18 | 115.5 | -1.5 | -1.28 | 34 | 396.57 | 8 | 23.52 | 92.95 | 23.44 | 93.2 | 23.5 | +0.25 | +312.5 | 0 | 0 |
| 2025/07/17 | 117 | +4 | +3.54 | 85 | 993.31 | 19 | 22.29 | 221.05 | 22.25 | 221.9 | 22.34 | +0.85 | +447.37 | 0 | 0 |
| 2025/07/16 | 113 | +3.5 | +3.2 | 286 | 3,158.28 | 6 | 2.09 | 67.2 | 2.13 | 67.6 | 2.14 | +0.4 | +666.67 | 0 | 0 |
| 2025/07/15 | 109.5 | -0.5 | -0.45 | 23 | 247.92 | 4 | 17.69 | 44.1 | 17.79 | 44.05 | 17.77 | -0.05 | -125 | 0 | 0 |
| 2025/07/14 | 110 | -2.5 | -2.22 | 67 | 729.34 | 13 | 19.47 | 141.65 | 19.42 | 142.65 | 19.56 | +1 | +769.23 | 0 | 0 |
| 2025/07/11 | 112.5 | +0.5 | +0.45 | 38 | 430.56 | 7 | 18.19 | 78.2 | 18.16 | 78.9 | 18.32 | +0.7 | +1,000 | 0 | 0 |
| 2025/07/10 | 112 | +1.5 | +1.36 | 27 | 304.98 | 5 | 18.26 | 55.65 | 18.25 | 55.9 | 18.33 | +0.25 | +500 | 0 | 0 |
| 2025/07/09 | 110.5 | -1 | -0.9 | 93 | 1,024.69 | 25 | 26.79 | 273.8 | 26.72 | 275.6 | 26.9 | +1.8 | +720 | 0 | 0 |
| 2025/07/08 | 111.5 | -5 | -4.29 | 72 | 818.97 | 28 | 38.66 | 316.15 | 38.6 | 316.35 | 38.63 | +0.2 | +71.43 | 0 | 0 |
| 2025/07/07 | 116.5 | -1 | -0.85 | 33 | 382.44 | 6 | 18.04 | 68.75 | 17.98 | 69.65 | 18.21 | +0.9 | +1,500 | 0 | 0 |
| 2025/07/04 | 117.5 | -4 | -3.29 | 72 | 856.83 | 21 | 29.14 | 250.25 | 29.21 | 250.05 | 29.18 | -0.2 | -95.24 | 0 | 0 |
| 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 |
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。
