3016
105
TWD+2.50 (2.44%)
2026.05.20收盤
嘉晶－現股當沖
嘉晶最新現股當沖狀況
整理嘉晶最新(2026/04/24) 當沖狀況。整體成交張數為3,180張，佔整體市場成交張數的56.52%。當日現股當沖之總損益為+108萬元、每張平均損益則為+339元。
開盤價
105
收盤價
105
當日範圍
103 - 108.5
成交張數
863
開盤價(昨)
111.5
收盤價(昨)
102.5
昨日範圍
102.5 - 111.5
成交張數(昨)
1,159
成交金額
9118.55萬
成交金額(昨)
1.22億
52週範圍
30 - 128.5
發行股數
3億
市值
303億
現股當沖－歷史逐日資訊
開盤價
105
收盤價
105
成交張數
863
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(%) | ||||||
| 2026/04/24 | 67.5 | -1.8 | -2.6 | 5,626 | 38,988.76 | 3,180 | 56.52 | 22,025.19 | 56.49 | 22,133.09 | 56.77 | +107.9 | +339.31 | 3 | 0.05 |
| 2026/04/23 | 69.3 | -7.7 | -10 | 10,058 | 73,004.52 | 4,565 | 45.39 | 33,268.56 | 45.57 | 33,201.68 | 45.48 | -66.88 | -146.51 | 8 | 0.08 |
| 2026/04/22 | 77 | +6.9 | +9.84 | 14,081 | 105,892.04 | 5,633 | 40 | 41,740.53 | 39.42 | 42,141.38 | 39.8 | +400.85 | +711.61 | 19 | 0.13 |
| 2026/04/21 | 70.1 | +4.2 | +6.37 | 7,878 | 55,398.33 | 3,717 | 47.18 | 26,037.65 | 47 | 26,135.58 | 47.18 | +97.93 | +263.47 | 2 | 0.03 |
| 2026/04/20 | 65.9 | +2.8 | +4.44 | 4,796 | 31,706.81 | 1,990 | 41.49 | 13,137.95 | 41.44 | 13,165.87 | 41.52 | +27.92 | +140.3 | 3 | 0.06 |
| 2026/04/17 | 63.1 | +0.5 | +0.8 | 3,124 | 20,047.9 | 1,387 | 44.4 | 8,883.7 | 44.31 | 8,895.25 | 44.37 | +11.55 | +83.27 | 3 | 0.1 |
| 2026/04/16 | 62.6 | +0 | +0 | 2,037 | 12,666.51 | 964 | 47.32 | 5,980.95 | 47.22 | 5,997.16 | 47.35 | +16.21 | +168.15 | 1 | 0.05 |
| 2026/04/15 | 62.6 | +1.8 | +2.96 | 4,742 | 29,544.49 | 2,202 | 46.44 | 13,632.58 | 46.14 | 13,709.84 | 46.4 | +77.26 | +350.86 | 23 | 0.49 |
| 2026/04/14 | 60.8 | +4.1 | +7.23 | 6,281 | 38,429.91 | 3,334 | 53.08 | 20,343.11 | 52.94 | 20,495.12 | 53.33 | +152.01 | +455.94 | 3 | 0.05 |
| 2026/04/13 | 56.7 | +1.1 | +1.98 | 1,407 | 8,003.84 | 363 | 25.81 | 2,077.49 | 25.96 | 2,066.58 | 25.82 | -10.91 | -300.55 | 24 | 1.71 |
| 2026/04/10 | 55.6 | +1.4 | +2.58 | 1,274 | 7,107.25 | 408 | 32.01 | 2,273.07 | 31.98 | 2,277.27 | 32.04 | +4.2 | +102.94 | 21 | 1.65 |
| 2026/04/09 | 54.2 | +0.3 | +0.56 | 931 | 5,071.61 | 232 | 24.91 | 1,257.1 | 24.79 | 1,265.16 | 24.95 | +8.06 | +347.41 | 0 | 0 |
| 2026/04/08 | 53.9 | +2.4 | +4.66 | 990 | 5,330.04 | 269 | 27.16 | 1,444.47 | 27.1 | 1,450.4 | 27.21 | +5.93 | +220.45 | 0 | 0 |
| 2026/04/07 | 51.5 | +0.5 | +0.98 | 743 | 3,840.96 | 200 | 26.93 | 1,034.84 | 26.94 | 1,035.62 | 26.96 | +0.78 | +39 | 0 | 0 |
| 2026/04/02 | 51 | -1.8 | -3.41 | 1,140 | 5,899.77 | 345 | 30.27 | 1,794.04 | 30.41 | 1,791.63 | 30.37 | -2.41 | -69.86 | 0 | 0 |
| 2026/04/01 | 52.8 | +1 | +1.93 | 762 | 4,046.73 | 259 | 33.97 | 1,376.03 | 34 | 1,380.03 | 34.1 | +4 | +154.44 | 0 | 0 |
| 2026/03/31 | 51.8 | -2.7 | -4.95 | 1,440 | 7,625.57 | 573 | 39.78 | 3,040.14 | 39.87 | 3,054.56 | 40.06 | +14.42 | +251.66 | 0 | 0 |
| 2026/03/30 | 54.5 | -2.5 | -4.39 | 1,257 | 6,866.3 | 478 | 38.02 | 2,615.28 | 38.09 | 2,616.2 | 38.1 | +0.92 | +19.25 | 0 | 0 |
| 2026/03/27 | 57 | -2.8 | -4.68 | 1,967 | 11,235.29 | 742 | 37.71 | 4,243.35 | 37.77 | 4,252.75 | 37.85 | +9.4 | +126.68 | 1 | 0.05 |
| 2026/03/26 | 59.8 | -1 | -1.64 | 1,634 | 9,990.32 | 814 | 49.82 | 4,996.71 | 50.02 | 4,996.69 | 50.02 | -0.02 | -0.25 | 0 | 0 |
| 2026/03/25 | 60.8 | +0.1 | +0.16 | 1,263 | 7,724.61 | 575 | 45.54 | 3,521.3 | 45.59 | 3,522.54 | 45.6 | +1.24 | +21.57 | 0 | 0 |
| 2026/03/24 | 60.7 | -0.4 | -0.65 | 1,800 | 11,055.39 | 966 | 53.67 | 5,926.92 | 53.61 | 5,942.01 | 53.75 | +15.09 | +156.21 | 2 | 0.11 |
| 2026/03/23 | 61.1 | -1.4 | -2.24 | 1,759 | 10,762.34 | 899 | 51.11 | 5,490.83 | 51.02 | 5,513.76 | 51.23 | +22.93 | +255.06 | 3 | 0.17 |
| 2026/03/20 | 62.5 | -1.7 | -2.65 | 2,490 | 15,776.18 | 1,201 | 48.23 | 7,619.18 | 48.3 | 7,643.35 | 48.45 | +24.17 | +201.25 | 2 | 0.08 |
| 2026/03/19 | 64.2 | -1.3 | -1.98 | 4,143 | 27,069.04 | 1,833 | 44.25 | 11,977.14 | 44.25 | 12,002.58 | 44.34 | +25.44 | +138.79 | 7 | 0.17 |
| 2026/03/18 | 65.5 | +1.5 | +2.34 | 6,037 | 39,658.74 | 3,478 | 57.61 | 22,834.53 | 57.58 | 22,853.19 | 57.62 | +18.66 | +53.65 | 11 | 0.18 |
| 2026/03/17 | 64 | +1.6 | +2.56 | 3,683 | 23,564.74 | 1,483 | 40.27 | 9,436.66 | 40.05 | 9,492.06 | 40.28 | +55.4 | +373.57 | 5 | 0.14 |
| 2026/03/16 | 62.4 | +2.6 | +4.35 | 2,956 | 18,290.65 | 1,421 | 48.08 | 8,751.13 | 47.84 | 8,810.2 | 48.17 | +59.07 | +415.69 | 5 | 0.17 |
| 2026/03/13 | 59.8 | +0.1 | +0.17 | 1,122 | 6,639.78 | 541 | 48.24 | 3,193.49 | 48.1 | 3,198.72 | 48.18 | +5.23 | +96.67 | 1 | 0.09 |
| 2026/03/12 | 59.7 | +0.7 | +1.19 | 1,423 | 8,472.26 | 631 | 44.34 | 3,747.29 | 44.23 | 3,757.29 | 44.35 | +10 | +158.48 | 1 | 0.07 |
| 2026/03/11 | 59 | +3.3 | +5.92 | 1,338 | 7,788.23 | 361 | 26.98 | 2,083.49 | 26.75 | 2,105.84 | 27.04 | +22.35 | +619.11 | 0 | 0 |
| 2026/03/10 | 55.7 | +1.6 | +2.96 | 1,602 | 8,954.72 | 814 | 50.8 | 4,542.42 | 50.73 | 4,543.42 | 50.74 | +1 | +12.29 | 1 | 0.06 |
| 2026/03/09 | 54.1 | -3 | -5.25 | 1,581 | 8,310.21 | 745 | 47.12 | 3,908.4 | 47.03 | 3,927.5 | 47.26 | +19.1 | +256.38 | 2 | 0.13 |
| 2026/03/06 | 57.1 | +0.5 | +0.88 | 1,274 | 7,161.7 | 771 | 60.51 | 4,328.4 | 60.44 | 4,339.59 | 60.59 | +11.19 | +145.14 | 2 | 0.16 |
| 2026/03/05 | 56.6 | +2.5 | +4.62 | 1,666 | 9,468.03 | 821 | 49.27 | 4,660.56 | 49.22 | 4,666.92 | 49.29 | +6.36 | +77.47 | 1 | 0.06 |
| 2026/03/04 | 54.1 | -4.5 | -7.68 | 2,471 | 13,554.38 | 924 | 37.4 | 5,048.42 | 37.25 | 5,084.73 | 37.51 | +36.31 | +392.97 | 7 | 0.28 |
| 2026/03/03 | 58.6 | -1.9 | -3.14 | 2,474 | 14,891.97 | 1,073 | 43.38 | 6,485.76 | 43.55 | 6,505.53 | 43.68 | +19.77 | +184.25 | 2 | 0.08 |
| 2026/03/02 | 60.5 | -2.5 | -3.97 | 2,273 | 13,710.67 | 930 | 40.92 | 5,599.8 | 40.84 | 5,617.69 | 40.97 | +17.89 | +192.37 | 2 | 0.09 |
| 2026/02/26 | 63 | +4.4 | +7.51 | 6,354 | 39,699.33 | 3,269 | 51.45 | 20,300.36 | 51.14 | 20,517.58 | 51.68 | +217.22 | +664.48 | 24 | 0.38 |
| 2026/02/25 | 58.6 | -1.9 | -3.14 | 1,825 | 10,843 | 520 | 28.49 | 3,095.51 | 28.55 | 3,113.5 | 28.71 | +17.99 | +345.96 | 3 | 0.16 |
| 2026/02/24 | 60.5 | +1.6 | +2.72 | 2,244 | 13,447.37 | 886 | 39.49 | 5,300.13 | 39.41 | 5,308.86 | 39.48 | +8.73 | +98.53 | 1 | 0.04 |
| 2026/02/23 | 58.9 | +3.4 | +6.13 | 2,123 | 12,277.38 | 959 | 45.16 | 5,498.72 | 44.79 | 5,564.16 | 45.32 | +65.44 | +682.38 | 2 | 0.09 |
| 2026/02/11 | 55.5 | -1.5 | -2.63 | 1,735 | 9,659.65 | 516 | 29.75 | 2,877.08 | 29.78 | 2,883.82 | 29.85 | +6.74 | +130.62 | 0 | 0 |
| 2026/02/10 | 57 | -0.5 | -0.87 | 2,727 | 15,847.08 | 1,647 | 60.41 | 9,589.98 | 60.52 | 9,582.97 | 60.47 | -7.01 | -42.56 | 1 | 0.04 |
| 2026/02/09 | 57.5 | +1.8 | +3.23 | 1,707 | 9,884.84 | 888 | 52.01 | 5,142.59 | 52.03 | 5,139.53 | 51.99 | -3.06 | -34.46 | 0 | 0 |
| 2026/02/06 | 55.7 | -1.6 | -2.79 | 2,212 | 12,262.82 | 990 | 44.76 | 5,471.89 | 44.62 | 5,507.92 | 44.92 | +36.03 | +363.94 | 0 | 0 |
| 2026/02/05 | 57.3 | -3 | -4.98 | 1,920 | 11,191.96 | 669 | 34.84 | 3,899.48 | 34.84 | 3,916.13 | 34.99 | +16.65 | +248.88 | 4 | 0.21 |
| 2026/02/04 | 60.3 | +1.7 | +2.9 | 2,253 | 13,413.34 | 1,047 | 46.48 | 6,204.34 | 46.25 | 6,230.02 | 46.45 | +25.68 | +245.27 | 3 | 0.13 |
| 2026/02/03 | 58.6 | -0.6 | -1.01 | 7,241 | 43,594.85 | 4,574 | 63.17 | 27,535.99 | 63.16 | 27,594.55 | 63.3 | +58.56 | +128.03 | 8 | 0.11 |
| 2026/02/02 | 59.2 | -4.8 | -7.5 | 5,212 | 30,777.87 | 2,170 | 41.63 | 12,790.2 | 41.56 | 12,824.06 | 41.67 | +33.86 | +156.04 | 1 | 0.02 |
| 2026/01/30 | 64 | +0 | +0 | 4,389 | 28,023.38 | 2,343 | 53.39 | 14,939.28 | 53.31 | 15,010.11 | 53.56 | +70.83 | +302.3 | 10 | 0.23 |
| 2026/01/29 | 64 | -3.7 | -5.47 | 5,576 | 36,450.64 | 1,887 | 33.84 | 12,334.22 | 33.84 | 12,381.88 | 33.97 | +47.66 | +252.57 | 22 | 0.39 |
| 2026/01/28 | 67.7 | -4.1 | -5.71 | 8,417 | 58,810.21 | 3,987 | 47.37 | 27,944.92 | 47.52 | 27,900.1 | 47.44 | -44.82 | -112.42 | 2 | 0.02 |
| 2026/01/27 | 71.8 | +0.7 | +0.98 | 8,074 | 57,321.77 | 4,947 | 61.27 | 35,146.81 | 61.31 | 35,185.22 | 61.38 | +38.41 | +77.64 | 13 | 0.16 |
| 2026/01/26 | 71.1 | +3.8 | +5.65 | 12,661 | 87,609.64 | 7,248 | 57.25 | 49,727.42 | 56.76 | 50,297.19 | 57.41 | +569.77 | +786.11 | 14 | 0.11 |
| 2026/01/23 | 67.3 | -3.1 | -4.4 | 9,186 | 62,766.51 | 4,740 | 51.6 | 32,450.62 | 51.7 | 32,518.81 | 51.81 | +68.19 | +143.86 | 9 | 0.1 |
| 2026/01/22 | 70.4 | -2.2 | -3.03 | 36,655 | 269,425.73 | 22,751 | 62.07 | 167,194.18 | 62.06 | 166,828.58 | 61.92 | -365.6 | -160.7 | 93 | 0.25 |
| 2026/01/21 | 72.6 | +6.6 | +10 | 36,059 | 256,191.35 | 23,019 | 63.84 | 163,260.48 | 63.73 | 164,112.9 | 64.06 | +852.42 | +370.31 | 40 | 0.11 |
| 2026/01/20 | 66 | +6 | +10 | 15,246 | 97,215.93 | 5,957 | 39.07 | 37,397.46 | 38.47 | 37,813.02 | 38.9 | +415.56 | +697.6 | 38 | 0.25 |
| 2026/01/19 | 60 | +2.7 | +4.71 | 3,923 | 23,128.22 | 1,150 | 29.31 | 6,717.23 | 29.04 | 6,765.03 | 29.25 | +47.8 | +415.65 | 1 | 0.03 |
| 2026/01/16 | 57.3 | -1.7 | -2.88 | 2,714 | 15,770.68 | 1,068 | 39.36 | 6,221.48 | 39.45 | 6,231.82 | 39.52 | +10.34 | +96.82 | 2 | 0.07 |
| 2026/01/15 | 59 | -0.8 | -1.34 | 3,032 | 17,727.51 | 1,198 | 39.51 | 7,013.05 | 39.56 | 7,027.58 | 39.64 | +14.53 | +121.29 | 1 | 0.03 |
| 2026/01/14 | 59.8 | +2 | +3.46 | 8,795 | 52,772.87 | 5,032 | 57.21 | 30,126.1 | 57.09 | 30,200.25 | 57.23 | +74.15 | +147.36 | 56 | 0.64 |
| 2026/01/13 | 57.8 | -0.5 | -0.86 | 2,509 | 14,463.52 | 1,139 | 45.39 | 6,561.23 | 45.36 | 6,575.02 | 45.46 | +13.79 | +121.07 | 3 | 0.12 |
| 2026/01/12 | 58.3 | +1.7 | +3 | 4,759 | 28,049.48 | 2,598 | 54.59 | 15,292.38 | 54.52 | 15,306.7 | 54.57 | +14.32 | +55.12 | 4 | 0.08 |
| 2026/01/09 | 56.6 | -3.4 | -5.67 | 4,284 | 24,434.1 | 2,210 | 51.59 | 12,598.59 | 51.56 | 12,646.82 | 51.76 | +48.23 | +218.24 | 4 | 0.09 |
| 2026/01/08 | 60 | +0.6 | +1.01 | 11,665 | 70,450.08 | 7,269 | 62.31 | 43,895.85 | 62.31 | 43,868.48 | 62.27 | -27.37 | -37.65 | 5 | 0.04 |
| 2026/01/07 | 59.4 | +2.5 | +4.39 | 8,652 | 50,879.67 | 4,208 | 48.63 | 24,625.92 | 48.4 | 24,737.92 | 48.62 | +112 | +266.16 | 47 | 0.54 |
| 2026/01/06 | 56.9 | +0.3 | +0.53 | 13,923 | 81,180.24 | 8,716 | 62.6 | 50,818.67 | 62.6 | 50,798.18 | 62.57 | -20.49 | -23.51 | 17 | 0.12 |
| 2026/01/05 | 56.6 | +1.7 | +3.1 | 5,249 | 29,034.5 | 2,261 | 43.08 | 12,442.26 | 42.85 | 12,561.49 | 43.26 | +119.23 | +527.33 | 2 | 0.04 |
| 2026/01/02 | 54.9 | +3.8 | +7.44 | 2,898 | 15,494.17 | 938 | 32.37 | 4,965.73 | 32.05 | 5,036.28 | 32.5 | +70.55 | +752.13 | 3 | 0.1 |
| 2025/12/31 | 51.1 | -0.7 | -1.35 | 1,126 | 5,813.76 | 457 | 40.58 | 2,364.35 | 40.67 | 2,364.63 | 40.67 | +0.28 | +6.13 | 0 | 0 |
| 2025/12/30 | 51.8 | +0.2 | +0.39 | 1,177 | 6,132.9 | 431 | 36.62 | 2,248.25 | 36.66 | 2,248.36 | 36.66 | +0.11 | +2.55 | 0 | 0 |
| 2025/12/29 | 51.6 | -0.6 | -1.15 | 1,220 | 6,404.04 | 515 | 42.21 | 2,707.67 | 42.28 | 2,702.81 | 42.2 | -4.86 | -94.37 | 2 | 0.16 |
| 2025/12/26 | 52.2 | +1.3 | +2.55 | 1,273 | 6,620.29 | 297 | 23.33 | 1,537.37 | 23.22 | 1,544.09 | 23.32 | +6.72 | +226.26 | -- | -- |
| 2025/12/19 | 50.8 | -1.1 | -2.12 | 1,985 | 10,175.74 | 727 | 36.62 | 3,731.82 | 36.67 | 3,734.6 | 36.7 | +2.78 | +38.24 | -- | -- |
| 2025/12/18 | 51.9 | -2.7 | -4.95 | 7,166 | 37,790.69 | 4,548 | 63.47 | 23,964.89 | 63.41 | 24,007.62 | 63.53 | +42.73 | +93.95 | -- | -- |
| 2025/12/17 | 54.6 | +4.9 | +9.86 | 8,414 | 45,162.28 | 4,799 | 57.03 | 25,603.93 | 56.69 | 25,787.48 | 57.1 | +183.55 | +382.48 | -- | -- |
| 2025/12/16 | 49.7 | -1.1 | -2.17 | 674 | 3,375.37 | 273 | 40.52 | 1,368.38 | 40.54 | 1,371.57 | 40.63 | +3.19 | +116.67 | -- | -- |
| 2025/12/15 | 50.8 | -0.1 | -0.2 | 408 | 2,060.51 | 141 | 34.52 | 708.84 | 34.4 | 712.84 | 34.6 | +4 | +284.04 | -- | -- |
| 2025/11/26 | 49.2 | +0.15 | +0.31 | 809 | 4,064.93 | 365 | 44.59 | 1,815.94 | 44.67 | 1,819.4 | 44.76 | +3.46 | +94.79 | -- | -- |
| 2025/11/25 | 49.05 | +1.25 | +2.62 | 1,174 | 5,777.44 | 626 | 53.31 | 3,077.66 | 53.27 | 3,080.72 | 53.32 | +3.06 | +48.8 | -- | -- |
| 2025/11/24 | 47.8 | +0.6 | +1.27 | 539 | 2,566.75 | 194 | 36 | 922.99 | 35.96 | 925.54 | 36.06 | +2.56 | +131.96 | -- | -- |
| 2025/11/21 | 47.2 | -1.9 | -3.87 | 960 | 4,558.35 | 371 | 38.63 | 1,761.19 | 38.64 | 1,767.77 | 38.78 | +6.58 | +177.22 | -- | -- |
| 2025/11/20 | 49.1 | +1.6 | +3.37 | 1,025 | 5,039.1 | 391 | 38.14 | 1,920.41 | 38.11 | 1,923.24 | 38.17 | +2.83 | +72.51 | -- | -- |
| 2025/11/19 | 47.5 | -1.3 | -2.66 | 1,214 | 5,830.57 | 418 | 34.44 | 2,010.53 | 34.48 | 2,011.49 | 34.5 | +0.96 | +22.97 | -- | -- |
| 2025/11/18 | 48.8 | -2.2 | -4.31 | 1,592 | 7,885.08 | 548 | 34.42 | 2,713.14 | 34.41 | 2,723.07 | 34.53 | +9.92 | +181.02 | -- | -- |
| 2025/11/17 | 51 | -0.7 | -1.35 | 1,015 | 5,246.61 | 468 | 46.11 | 2,419.13 | 46.11 | 2,422.81 | 46.18 | +3.68 | +78.63 | -- | -- |
| 2025/11/14 | 51.7 | -0.9 | -1.71 | 1,375 | 7,160.73 | 468 | 34.04 | 2,437.75 | 34.04 | 2,442.74 | 34.11 | +4.99 | +106.62 | -- | -- |
| 2025/11/13 | 52.6 | -1 | -1.87 | 1,676 | 8,854.82 | 611 | 36.45 | 3,227.86 | 36.45 | 3,236.09 | 36.55 | +8.23 | +134.7 | -- | -- |
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。
