3533
2,525
TWD+165.00 (6.99%)
2026.05.21收盤
嘉澤－現股當沖
嘉澤最新現股當沖狀況
整理嘉澤最新(2026/04/24) 當沖狀況。整體成交張數為873張，佔整體市場成交張數的36.6%。當日現股當沖之總損益為+508萬元、每張平均損益則為+5,825元。
開盤價
2480
收盤價
2525
當日範圍
2465 - 2570
成交張數
2,392
開盤價(昨)
2400
收盤價(昨)
2360
昨日範圍
2310 - 2410
成交張數(昨)
1,599
成交金額
60.60億
成交金額(昨)
37.79億
52週範圍
1155 - 2850
發行股數
1億
市值
2841億
現股當沖－歷史逐日資訊
開盤價
2480
收盤價
2525
成交張數
2,392
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 | 2,520 | +60 | +2.44 | 2,385 | 609,969.18 | 873 | 36.6 | 223,705.5 | 36.67 | 224,214 | 36.76 | +508.5 | +5,824.74 | 2 | 0.08 |
| 2026/04/23 | 2,460 | -190 | -7.17 | 2,810 | 692,380.65 | 754 | 26.83 | 186,868 | 26.99 | 188,415.5 | 27.21 | +1,547.5 | +20,523.87 | 1 | 0.04 |
| 2026/04/22 | 2,650 | +15 | +0.57 | 1,056 | 280,180.5 | 281 | 26.61 | 74,492.5 | 26.59 | 74,704.5 | 26.66 | +212 | +7,544.48 | 0 | 0 |
| 2026/04/21 | 2,635 | +10 | +0.38 | 1,352 | 353,618.58 | 406 | 30.03 | 105,542.5 | 29.85 | 106,514.5 | 30.12 | +972 | +23,940.89 | 1 | 0.07 |
| 2026/04/20 | 2,625 | +135 | +5.42 | 2,224 | 591,950.04 | 741 | 33.32 | 196,106.5 | 33.13 | 197,252 | 33.32 | +1,145.5 | +15,458.84 | 1 | 0.04 |
| 2026/04/17 | 2,490 | -20 | -0.8 | 710 | 177,114.02 | 270 | 38.04 | 67,236 | 37.96 | 67,571 | 38.15 | +335 | +12,407.41 | 0 | 0 |
| 2026/04/16 | 2,510 | +135 | +5.68 | 1,690 | 415,002.01 | 583 | 34.51 | 142,256 | 34.28 | 143,610 | 34.6 | +1,354 | +23,224.7 | 0 | 0 |
| 2026/04/15 | 2,375 | +150 | +6.74 | 1,775 | 420,471.44 | 690 | 38.87 | 162,310.5 | 38.6 | 164,225 | 39.06 | +1,914.5 | +27,746.38 | 0 | 0 |
| 2026/04/14 | 2,225 | -25 | -1.11 | 784 | 177,656.7 | 274 | 34.94 | 62,092 | 34.95 | 62,379.5 | 35.11 | +287.5 | +10,492.7 | 0 | 0 |
| 2026/04/13 | 2,250 | -20 | -0.88 | 890 | 200,068.1 | 170 | 19.1 | 38,174.5 | 19.08 | 38,245.5 | 19.12 | +71 | +4,176.47 | 0 | 0 |
| 2026/04/10 | 2,270 | -40 | -1.73 | 1,164 | 269,571.43 | 261 | 22.42 | 60,820.5 | 22.56 | 60,396 | 22.4 | -424.5 | -16,264.37 | 8 | 0.69 |
| 2026/04/09 | 2,310 | +80 | +3.59 | 1,399 | 325,043.75 | 410 | 29.31 | 95,063.5 | 29.25 | 95,226 | 29.3 | +162.5 | +3,963.41 | 0 | 0 |
| 2026/04/08 | 2,230 | +200 | +9.85 | 1,621 | 355,283.49 | 451 | 27.83 | 98,037 | 27.59 | 99,143 | 27.91 | +1,106 | +24,523.28 | 0 | 0 |
| 2026/04/07 | 2,030 | -15 | -0.73 | 1,678 | 345,630.48 | 337 | 20.09 | 69,966.5 | 20.24 | 69,539.5 | 20.12 | -427 | -12,670.62 | 0 | 0 |
| 2026/04/02 | 2,045 | -80 | -3.76 | 1,260 | 261,401.8 | 479 | 38.03 | 99,706.5 | 38.14 | 100,061 | 38.28 | +354.5 | +7,400.84 | 0 | 0 |
| 2026/04/01 | 2,125 | +75 | +3.66 | 2,572 | 545,741.78 | 806 | 31.34 | 170,993.5 | 31.33 | 171,448.5 | 31.42 | +455 | +5,645.16 | 0 | 0 |
| 2026/03/31 | 2,050 | -170 | -7.66 | 3,646 | 753,389.76 | 663 | 18.18 | 138,183.5 | 18.34 | 138,174 | 18.34 | -9.5 | -143.29 | 0 | 0 |
| 2026/03/30 | 2,220 | -40 | -1.77 | 2,251 | 492,386.18 | 742 | 32.96 | 162,032.5 | 32.91 | 162,672 | 33.04 | +639.5 | +8,618.6 | 0 | 0 |
| 2026/03/27 | 2,260 | -10 | -0.44 | 1,881 | 417,635.19 | 723 | 38.43 | 159,583 | 38.21 | 160,589.5 | 38.45 | +1,006.5 | +13,921.16 | 0 | 0 |
| 2026/03/26 | 2,270 | +120 | +5.58 | 2,887 | 652,035.55 | 740 | 25.63 | 166,719.5 | 25.57 | 167,462.5 | 25.68 | +743 | +10,040.54 | 0 | 0 |
| 2026/03/25 | 2,150 | +195 | +9.97 | 2,972 | 626,383.73 | 811 | 27.29 | 168,571.5 | 26.91 | 171,207.5 | 27.33 | +2,636 | +32,503.08 | 1 | 0.03 |
| 2026/03/24 | 1,955 | -30 | -1.51 | 1,647 | 328,010.81 | 599 | 36.38 | 119,221.5 | 36.35 | 119,604 | 36.46 | +382.5 | +6,385.64 | 0 | 0 |
| 2026/03/23 | 1,985 | -80 | -3.87 | 2,190 | 435,271.69 | 675 | 30.83 | 134,081.5 | 30.8 | 134,457 | 30.89 | +375.5 | +5,562.96 | 0 | 0 |
| 2026/03/20 | 2,065 | +35 | +1.72 | 2,483 | 516,968.42 | 953 | 38.38 | 197,732 | 38.25 | 198,321 | 38.36 | +589 | +6,180.48 | 1 | 0.04 |
| 2026/03/19 | 2,030 | +115 | +6.01 | 2,713 | 538,120.56 | 821 | 30.26 | 162,061 | 30.12 | 163,028 | 30.3 | +967 | +11,778.32 | 0 | 0 |
| 2026/03/18 | 1,915 | +95 | +5.22 | 3,443 | 661,655 | 1,340 | 38.92 | 257,014 | 38.84 | 258,128.5 | 39.01 | +1,114.5 | +8,317.16 | 0 | 0 |
| 2026/03/17 | 1,820 | +135 | +8.01 | 2,721 | 486,415.38 | 666 | 24.48 | 117,489.5 | 24.15 | 119,082 | 24.48 | +1,592.5 | +23,911.41 | 0 | 0 |
| 2026/03/16 | 1,685 | -65 | -3.71 | 1,433 | 243,290.92 | 551 | 38.45 | 93,800.5 | 38.55 | 93,872.5 | 38.58 | +72 | +1,306.72 | 0 | 0 |
| 2026/03/13 | 1,750 | -55 | -3.05 | 2,986 | 527,882.47 | 889 | 29.77 | 157,380.5 | 29.81 | 157,683 | 29.87 | +302.5 | +3,402.7 | 1 | 0.03 |
| 2026/03/12 | 1,805 | +115 | +6.8 | 2,761 | 492,211.48 | 1,236 | 44.77 | 219,514.5 | 44.6 | 220,308 | 44.76 | +793.5 | +6,419.9 | 12 | 0.43 |
| 2026/03/11 | 1,690 | +115 | +7.3 | 2,078 | 347,588.89 | 753 | 36.25 | 125,314 | 36.05 | 126,341.5 | 36.35 | +1,027.5 | +13,645.42 | 0 | 0 |
| 2026/03/10 | 1,575 | +65 | +4.3 | 1,616 | 254,394.7 | 648 | 40.1 | 101,429 | 39.87 | 102,546 | 40.31 | +1,117 | +17,237.65 | 0 | 0 |
| 2026/03/09 | 1,510 | -55 | -3.51 | 1,475 | 216,410.93 | 559 | 37.91 | 81,560 | 37.69 | 82,459 | 38.1 | +899 | +16,082.29 | 0 | 0 |
| 2026/03/06 | 1,565 | -20 | -1.26 | 654 | 102,486.75 | 235 | 35.93 | 36,772.5 | 35.88 | 36,881.5 | 35.99 | +109 | +4,638.3 | 0 | 0 |
| 2026/03/05 | 1,585 | +90 | +6.02 | 1,305 | 205,669.82 | 522 | 39.99 | 81,991 | 39.87 | 82,180.5 | 39.96 | +189.5 | +3,630.27 | 2 | 0.15 |
| 2026/03/04 | 1,495 | -165 | -9.94 | 2,524 | 386,384.48 | 820 | 32.49 | 125,697 | 32.53 | 126,531 | 32.75 | +834 | +10,170.73 | 0 | 0 |
| 2026/03/03 | 1,660 | -40 | -2.35 | 1,969 | 329,667.66 | 849 | 43.12 | 142,019 | 43.08 | 142,532.5 | 43.24 | +513.5 | +6,048.29 | 2 | 0.1 |
| 2026/03/02 | 1,700 | -75 | -4.23 | 2,036 | 349,909.76 | 460 | 22.6 | 79,021 | 22.58 | 79,185.5 | 22.63 | +164.5 | +3,576.09 | 0 | 0 |
| 2026/02/26 | 1,775 | -20 | -1.11 | 2,982 | 536,898.95 | 1,134 | 38.03 | 204,876 | 38.16 | 205,835.5 | 38.34 | +959.5 | +8,461.2 | 0 | 0 |
| 2026/02/25 | 1,795 | +160 | +9.79 | 2,921 | 504,656.26 | 1,081 | 37.01 | 185,445.5 | 36.75 | 187,162.5 | 37.09 | +1,717 | +15,883.44 | 0 | 0 |
| 2026/02/24 | 1,635 | +10 | +0.62 | 830 | 135,497.19 | 235 | 28.3 | 38,344 | 28.3 | 38,436 | 28.37 | +92 | +3,914.89 | 0 | 0 |
| 2026/02/23 | 1,625 | -20 | -1.22 | 1,733 | 281,010.13 | 660 | 38.09 | 106,705.5 | 37.97 | 107,277.5 | 38.18 | +572 | +8,666.67 | 1 | 0.06 |
| 2026/02/11 | 1,645 | +20 | +1.23 | 1,451 | 237,215.46 | 479 | 33.01 | 78,145 | 32.94 | 78,245.5 | 32.98 | +100.5 | +2,098.12 | 0 | 0 |
| 2026/02/10 | 1,625 | +15 | +0.93 | 1,720 | 279,639.62 | 673 | 39.13 | 109,257 | 39.07 | 109,436 | 39.13 | +179 | +2,659.73 | 0 | 0 |
| 2026/02/09 | 1,610 | +15 | +0.94 | 2,863 | 458,424.33 | 1,236 | 43.17 | 197,798.5 | 43.15 | 198,489 | 43.3 | +690.5 | +5,586.57 | 1 | 0.03 |
| 2026/02/06 | 1,595 | +25 | +1.59 | 1,760 | 278,010.73 | 853 | 48.48 | 134,323.5 | 48.32 | 134,871 | 48.51 | +547.5 | +6,418.52 | 0 | 0 |
| 2026/02/05 | 1,570 | -100 | -5.99 | 2,334 | 372,537.39 | 786 | 33.68 | 125,489.5 | 33.69 | 125,881.5 | 33.79 | +392 | +4,987.28 | 0 | 0 |
| 2026/02/04 | 1,670 | +65 | +4.05 | 3,944 | 646,158.04 | 1,498 | 37.99 | 244,226.5 | 37.8 | 246,053 | 38.08 | +1,826.5 | +12,192.92 | 4 | 0.1 |
| 2026/02/03 | 1,605 | +145 | +9.93 | 4,002 | 641,980.16 | 1,667 | 41.66 | 267,473.5 | 41.66 | 267,409 | 41.65 | -64.5 | -386.92 | 0 | 0 |
| 2026/02/02 | 1,460 | +30 | +2.1 | 2,072 | 304,555.04 | 795 | 38.37 | 116,541 | 38.27 | 116,972.5 | 38.41 | +431.5 | +5,427.67 | 1 | 0.05 |
| 2026/01/30 | 1,430 | -30 | -2.05 | 1,404 | 201,269.82 | 451 | 32.12 | 64,598.5 | 32.1 | 64,744.5 | 32.17 | +146 | +3,237.25 | 0 | 0 |
| 2026/01/29 | 1,460 | -45 | -2.99 | 1,155 | 169,103.74 | 424 | 36.71 | 61,990 | 36.66 | 62,262.5 | 36.82 | +272.5 | +6,426.89 | 0 | 0 |
| 2026/01/28 | 1,505 | +5 | +0.33 | 1,788 | 272,331.48 | 721 | 40.32 | 109,893.5 | 40.35 | 110,047.5 | 40.41 | +154 | +2,135.92 | 1 | 0.06 |
| 2026/01/27 | 1,500 | +20 | +1.35 | 1,413 | 210,756.21 | 455 | 32.21 | 67,911 | 32.22 | 68,001.5 | 32.27 | +90.5 | +1,989.01 | 0 | 0 |
| 2026/01/26 | 1,480 | +30 | +2.07 | 2,506 | 376,488.61 | 823 | 32.84 | 123,308.5 | 32.75 | 124,088 | 32.96 | +779.5 | +9,471.45 | 2 | 0.08 |
| 2026/01/23 | 1,450 | -10 | -0.68 | 1,635 | 239,965.52 | 526 | 32.18 | 77,220.5 | 32.18 | 77,454.5 | 32.28 | +234 | +4,448.67 | 1 | 0.06 |
| 2026/01/22 | 1,460 | +130 | +9.77 | 2,529 | 360,209.04 | 505 | 19.97 | 70,792 | 19.65 | 71,859 | 19.95 | +1,067 | +21,128.71 | 0 | 0 |
| 2026/01/21 | 1,330 | -95 | -6.67 | 1,927 | 259,297.92 | 600 | 31.14 | 80,618 | 31.09 | 80,949 | 31.22 | +331 | +5,516.67 | 0 | 0 |
| 2026/01/20 | 1,425 | -5 | -0.35 | 748 | 106,243.49 | 231 | 30.88 | 32,762 | 30.84 | 32,855.5 | 30.92 | +93.5 | +4,047.62 | 0 | 0 |
| 2026/01/19 | 1,430 | +60 | +4.38 | 1,724 | 245,799.99 | 565 | 32.77 | 79,892.5 | 32.5 | 80,721.5 | 32.84 | +829 | +14,672.57 | 0 | 0 |
| 2026/01/16 | 1,370 | -5 | -0.36 | 948 | 129,805.83 | 195 | 20.57 | 26,656.5 | 20.54 | 26,710.5 | 20.58 | +54 | +2,769.23 | 0 | 0 |
| 2026/01/15 | 1,375 | -15 | -1.08 | 657 | 90,329.2 | 151 | 22.97 | 20,735 | 22.95 | 20,761.5 | 22.98 | +26.5 | +1,754.97 | 0 | 0 |
| 2026/01/14 | 1,390 | +30 | +2.21 | 846 | 117,234.49 | 206 | 24.35 | 28,419 | 24.24 | 28,568 | 24.37 | +149 | +7,233.01 | 1 | 0.12 |
| 2026/01/13 | 1,360 | -70 | -4.9 | 1,416 | 195,898.18 | 372 | 26.28 | 51,478.5 | 26.28 | 51,773.5 | 26.43 | +295 | +7,930.11 | 0 | 0 |
| 2026/01/12 | 1,430 | +20 | +1.42 | 1,428 | 203,020.14 | 390 | 27.31 | 55,148.5 | 27.16 | 55,552 | 27.36 | +403.5 | +10,346.15 | 1 | 0.07 |
| 2026/01/09 | 1,410 | +5 | +0.36 | 2,888 | 409,350.52 | 1,160 | 40.17 | 164,336.5 | 40.15 | 165,500.5 | 40.43 | +1,164 | +10,034.48 | 6 | 0.21 |
| 2026/01/08 | 1,405 | +60 | +4.46 | 3,788 | 544,611.07 | 1,625 | 42.9 | 233,006.5 | 42.78 | 233,942.5 | 42.96 | +936 | +5,760 | 7 | 0.18 |
| 2026/01/07 | 1,345 | +65 | +5.08 | 1,526 | 201,805.71 | 495 | 32.43 | 65,286.5 | 32.35 | 65,472.5 | 32.44 | +186 | +3,757.58 | 2 | 0.13 |
| 2026/01/06 | 1,280 | +10 | +0.79 | 765 | 97,452.96 | 131 | 17.12 | 16,664 | 17.1 | 16,729.5 | 17.17 | +65.5 | +5,000 | 1 | 0.13 |
| 2026/01/05 | 1,270 | -25 | -1.93 | 656 | 83,845.55 | 137 | 20.89 | 17,585.5 | 20.97 | 17,567.5 | 20.95 | -18 | -1,313.87 | 0 | 0 |
| 2026/01/02 | 1,295 | +0 | +0 | 535 | 69,577.99 | 120 | 22.41 | 15,616.5 | 22.44 | 15,611.5 | 22.44 | -5 | -416.67 | 0 | 0 |
| 2025/12/31 | 1,295 | +5 | +0.39 | 359 | 46,757.38 | 100 | 27.88 | 13,026.5 | 27.86 | 13,059.5 | 27.93 | +33 | +3,300 | 0 | 0 |
| 2025/12/30 | 1,290 | -5 | -0.39 | 448 | 57,743.14 | 123 | 27.46 | 15,847.5 | 27.44 | 15,883.5 | 27.51 | +36 | +2,926.83 | 0 | 0 |
| 2025/12/29 | 1,295 | +5 | +0.39 | 306 | 39,444.86 | 62 | 20.26 | 7,982.5 | 20.24 | 8,005.5 | 20.3 | +23 | +3,709.68 | -- | -- |
| 2025/12/26 | 1,290 | -15 | -1.15 | 243 | 31,412.34 | 51 | 20.98 | 6,599.5 | 21.01 | 6,593 | 20.99 | -6.5 | -1,274.51 | -- | -- |
| 2025/12/19 | 1,305 | +20 | +1.56 | 438 | 57,220.41 | 110 | 25.13 | 14,376 | 25.12 | 14,387.5 | 25.14 | +11.5 | +1,045.45 | -- | -- |
| 2025/12/18 | 1,285 | -30 | -2.28 | 919 | 118,693.97 | 231 | 25.13 | 29,812 | 25.12 | 29,871 | 25.17 | +59 | +2,554.11 | -- | -- |
| 2025/12/17 | 1,315 | +35 | +2.73 | 1,266 | 166,957.03 | 275 | 21.72 | 36,160 | 21.66 | 36,367 | 21.78 | +207 | +7,527.27 | -- | -- |
| 2025/12/16 | 1,280 | -5 | -0.39 | 699 | 89,033 | 157 | 22.47 | 20,025 | 22.49 | 20,124.5 | 22.6 | +99.5 | +6,337.58 | -- | -- |
| 2025/12/15 | 1,285 | -15 | -1.15 | 612 | 78,939.64 | 132 | 21.55 | 16,975.5 | 21.5 | 17,045 | 21.59 | +69.5 | +5,265.15 | -- | -- |
| 2025/11/26 | 1,230 | +30 | +2.5 | 1,007 | 137,168.79 | 335 | 29.69 | 40,662 | 29.64 | 40,880.5 | 29.8 | +218.5 | +6,522.39 | -- | -- |
| 2025/11/25 | 1,200 | +35 | +3 | 1,041 | 124,651.21 | 250 | 24.02 | 29,793 | 23.9 | 29,992 | 24.06 | +199 | +7,960 | -- | -- |
| 2025/11/24 | 1,165 | +10 | +0.87 | 1,245 | 144,224 | 409 | 32.85 | 47,156.5 | 32.7 | 47,491 | 32.93 | +334.5 | +8,178.48 | -- | -- |
| 2025/11/21 | 1,155 | -55 | -4.55 | 1,109 | 128,758.87 | 262 | 23.63 | 30,409.5 | 23.62 | 30,606.5 | 23.77 | +197 | +7,519.08 | -- | -- |
| 2025/11/20 | 1,210 | +40 | +3.42 | 1,057 | 127,407.89 | 314 | 29.72 | 37,802 | 29.67 | 37,931 | 29.77 | +129 | +4,108.28 | -- | -- |
| 2025/11/19 | 1,170 | -10 | -0.85 | 733 | 86,242.47 | 211 | 28.78 | 24,827 | 28.79 | 24,877 | 28.85 | +50 | +2,369.67 | -- | -- |
| 2025/11/18 | 1,180 | -30 | -2.48 | 1,245 | 147,771.05 | 338 | 27.14 | 40,100.5 | 27.14 | 40,206.5 | 27.21 | +106 | +3,136.09 | -- | -- |
| 2025/11/17 | 1,210 | -10 | -0.82 | 1,053 | 128,720.66 | 171 | 16.23 | 20,906.5 | 16.24 | 20,964 | 16.29 | +57.5 | +3,362.57 | -- | -- |
| 2025/11/14 | 1,220 | -25 | -2.01 | 1,121 | 137,264.2 | 230 | 20.52 | 28,144 | 20.5 | 28,202 | 20.55 | +58 | +2,521.74 | -- | -- |
| 2025/11/13 | 1,245 | -5 | -0.4 | 1,324 | 164,252.51 | 352 | 26.58 | 43,641 | 26.57 | 43,764 | 26.64 | +123 | +3,494.32 | -- | -- |
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。
