6715
479.5
TWD+20.00 (4.35%)
2026.05.26收盤
嘉基－現股當沖
嘉基最新現股當沖狀況
整理嘉基最新(2026/04/24) 當沖狀況。整體成交張數為589張，佔整體市場成交張數的44.86%。當日現股當沖之總損益為+13.55萬元、每張平均損益則為+230元。
開盤價
454.5
收盤價
479.5
當日範圍
450 - 481.5
成交張數
557
開盤價(昨)
465.5
收盤價(昨)
459.5
昨日範圍
456 - 472
成交張數(昨)
546
成交金額
2.60億
成交金額(昨)
2.53億
52週範圍
83.4 - 526
發行股數
6636萬
市值
318億
現股當沖－歷史逐日資訊
開盤價
454.5
收盤價
479.5
成交張數
557
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 | 403.5 | +3.5 | +0.88 | 1,313 | 53,050.85 | 589 | 44.86 | 23,833.95 | 44.93 | 23,847.5 | 44.95 | +13.55 | +230.05 | 0 | 0 |
| 2026/04/23 | 400 | -20.5 | -4.88 | 2,435 | 96,489.03 | 952 | 39.09 | 37,894.55 | 39.27 | 37,736.65 | 39.11 | -157.9 | -1,658.61 | 0 | 0 |
| 2026/04/22 | 420.5 | -27.5 | -6.14 | 1,697 | 73,762.55 | 671 | 39.54 | 29,200.15 | 39.59 | 29,394.45 | 39.85 | +194.3 | +2,895.68 | 2 | 0.12 |
| 2026/04/21 | 448 | -20.5 | -4.38 | 2,583 | 118,501.55 | 1,110 | 42.97 | 50,959.7 | 43 | 51,019.75 | 43.05 | +60.05 | +540.99 | 1 | 0.04 |
| 2026/04/20 | 468.5 | +42.5 | +9.98 | 2,391 | 109,899.09 | 916 | 38.32 | 41,809.25 | 38.04 | 42,114.55 | 38.32 | +305.3 | +3,332.97 | 2 | 0.08 |
| 2026/04/17 | 426 | +6.5 | +1.55 | 2,261 | 97,861.82 | 1,358 | 60.06 | 58,835.45 | 60.12 | 58,859.4 | 60.15 | +23.95 | +176.36 | 5 | 0.22 |
| 2026/04/16 | 419.5 | -10.5 | -2.44 | 2,417 | 104,214.63 | 1,142 | 47.24 | 49,354.85 | 47.36 | 49,198.7 | 47.21 | -156.15 | -1,367.34 | 1 | 0.04 |
| 2026/04/15 | 430 | +39 | +9.97 | 1,710 | 71,691.79 | 555 | 32.46 | 22,976.35 | 32.05 | 23,244.35 | 32.42 | +268 | +4,828.83 | 0 | 0 |
| 2026/04/14 | 391 | -25 | -6.01 | 2,082 | 83,746.26 | 779 | 37.42 | 31,531.8 | 37.65 | 31,604.75 | 37.74 | +72.95 | +936.46 | 3 | 0.14 |
| 2026/04/13 | 416 | -23 | -5.24 | 3,007 | 126,189.49 | 1,188 | 39.51 | 49,672.95 | 39.36 | 50,023.75 | 39.64 | +350.8 | +2,952.86 | 0 | 0 |
| 2026/04/10 | 439 | +24.5 | +5.91 | 3,273 | 141,241.61 | 1,667 | 50.93 | 71,560.25 | 50.67 | 72,046.1 | 51.01 | +485.85 | +2,914.52 | 3 | 0.09 |
| 2026/04/09 | 414.5 | +37.5 | +9.95 | 2,222 | 91,659 | 727 | 32.72 | 29,960.25 | 32.69 | 30,028.25 | 32.76 | +68 | +935.35 | 3 | 0.14 |
| 2026/04/08 | 377 | +34 | +9.91 | 2,954 | 110,238.18 | 1,323 | 44.79 | 49,259.25 | 44.68 | 49,308.5 | 44.73 | +49.25 | +372.26 | 0 | 0 |
| 2026/04/07 | 343 | +31 | +9.94 | 3,012 | 101,765.22 | 1,319 | 43.79 | 44,522.5 | 43.75 | 44,577.7 | 43.8 | +55.2 | +418.5 | 3 | 0.1 |
| 2026/04/02 | 312 | -17.5 | -5.31 | 2,008 | 63,542.02 | 951 | 47.37 | 29,946 | 47.13 | 30,160.5 | 47.47 | +214.5 | +2,255.52 | 8 | 0.4 |
| 2026/04/01 | 329.5 | +20 | +6.46 | 700 | 23,677.28 | 111 | 15.86 | 3,767.7 | 15.91 | 3,716.2 | 15.7 | -51.5 | -4,639.64 | 0 | 0 |
| 2026/03/12 | 304 | +22 | +7.8 | 3,816 | 114,960.62 | 1,685 | 44.16 | 50,542.85 | 43.97 | 50,884.4 | 44.26 | +341.55 | +2,027 | 1 | 0.03 |
| 2026/03/11 | 282 | +25.5 | +9.94 | 325 | 9,173.63 | 3 | 0.92 | 84.6 | 0.92 | 84.6 | 0.92 | +0 | +0 | 0 | 0 |
| 2026/03/10 | 256.5 | +23 | +9.85 | 861 | 21,706.07 | 184 | 21.37 | 4,586.7 | 21.13 | 4,638.1 | 21.37 | +51.4 | +2,793.48 | 1 | 0.12 |
| 2026/03/09 | 233.5 | +21 | +9.88 | 6,242 | 138,368.27 | 3,569 | 57.18 | 78,665.35 | 56.85 | 79,656.8 | 57.57 | +991.45 | +2,777.95 | 12 | 0.19 |
| 2026/03/06 | 212.5 | +19 | +9.82 | 942 | 20,015.8 | 87 | 9.24 | 1,848.75 | 9.24 | 1,848.75 | 9.24 | +0 | +0 | 0 | 0 |
| 2026/03/05 | 193.5 | +17.5 | +9.94 | 2,177 | 41,807.47 | 589 | 27.06 | 11,258.25 | 26.93 | 11,276.75 | 26.97 | +18.5 | +314.09 | 1 | 0.05 |
| 2026/03/04 | 176 | -12.5 | -6.63 | 1,054 | 18,648.45 | 296 | 28.08 | 5,228.4 | 28.04 | 5,246 | 28.13 | +17.6 | +594.59 | 0 | 0 |
| 2026/03/03 | 188.5 | +0.5 | +0.27 | 1,273 | 23,449.44 | 533 | 41.87 | 9,775.15 | 41.69 | 9,875 | 42.11 | +99.85 | +1,873.36 | 0 | 0 |
| 2026/03/02 | 188 | +13.5 | +7.74 | 2,138 | 39,188.34 | 944 | 44.15 | 17,155.35 | 43.78 | 17,440.2 | 44.5 | +284.85 | +3,017.48 | 1 | 0.05 |
| 2026/02/26 | 174.5 | -1 | -0.57 | 642 | 11,166.19 | 212 | 33.02 | 3,678 | 32.94 | 3,692.25 | 33.07 | +14.25 | +672.17 | 0 | 0 |
| 2026/02/25 | 175.5 | +9.5 | +5.72 | 1,118 | 19,491.71 | 419 | 37.48 | 7,280.3 | 37.35 | 7,322.6 | 37.57 | +42.3 | +1,009.55 | 1 | 0.09 |
| 2026/02/24 | 166 | +15 | +9.93 | 656 | 10,692.44 | 78 | 11.89 | 1,235.7 | 11.56 | 1,262.7 | 11.81 | +27 | +3,461.54 | 0 | 0 |
| 2026/02/23 | 151 | +7.5 | +5.23 | 423 | 6,284.21 | 146 | 34.55 | 2,171.6 | 34.56 | 2,184.15 | 34.76 | +12.55 | +859.59 | 0 | 0 |
| 2026/02/11 | 143.5 | -0.5 | -0.35 | 440 | 6,292.49 | 82 | 18.64 | 1,165.35 | 18.52 | 1,179.05 | 18.74 | +13.7 | +1,670.73 | 0 | 0 |
| 2026/02/10 | 144 | -0.5 | -0.35 | 679 | 10,079.07 | 285 | 41.97 | 4,220.45 | 41.87 | 4,224.45 | 41.91 | +4 | +140.35 | 0 | 0 |
| 2026/02/09 | 144.5 | -1.5 | -1.03 | 387 | 5,651.05 | 164 | 42.34 | 2,393.65 | 42.36 | 2,392.1 | 42.33 | -1.55 | -94.51 | 0 | 0 |
| 2026/02/06 | 146 | -1.5 | -1.02 | 468 | 6,576.25 | 195 | 41.69 | 2,749.85 | 41.81 | 2,760.85 | 41.98 | +11 | +564.1 | 0 | 0 |
| 2026/02/05 | 147.5 | -2.5 | -1.67 | 416 | 6,171.48 | 151 | 36.32 | 2,242.05 | 36.33 | 2,243.35 | 36.35 | +1.3 | +86.09 | 0 | 0 |
| 2026/02/04 | 150 | +9.5 | +6.76 | 1,351 | 19,628.87 | 555 | 41.08 | 8,042.75 | 40.97 | 8,105.55 | 41.29 | +62.8 | +1,131.53 | 0 | 0 |
| 2026/02/03 | 140.5 | +12.5 | +9.77 | 426 | 5,984.71 | 13 | 3.05 | 181.4 | 3.03 | 181.75 | 3.04 | +0.35 | +269.23 | 0 | 0 |
| 2026/02/02 | 128 | -3 | -2.29 | 1,193 | 15,931.38 | 661 | 55.41 | 8,807.8 | 55.29 | 8,870.45 | 55.68 | +62.65 | +947.81 | 2 | 0.17 |
| 2026/01/30 | 131 | +11.5 | +9.62 | 743 | 9,654.67 | 197 | 26.52 | 2,553.05 | 26.44 | 2,563.05 | 26.55 | +10 | +507.61 | 0 | 0 |
| 2026/01/29 | 119.5 | +10.5 | +9.63 | 267 | 2,992.71 | 53 | 19.86 | 579.95 | 19.38 | 587.65 | 19.64 | +7.7 | +1,452.83 | 0 | 0 |
| 2026/01/28 | 109 | +0 | +0 | 108 | 1,173.79 | 24 | 22.25 | 261.45 | 22.27 | 262 | 22.32 | +0.55 | +229.17 | 0 | 0 |
| 2026/01/27 | 109 | -3.5 | -3.11 | 65 | 711.37 | 20 | 30.84 | 219.25 | 30.82 | 219.55 | 30.86 | +0.3 | +150 | 0 | 0 |
| 2026/01/26 | 112.5 | -2 | -1.75 | 238 | 2,727.7 | 92 | 38.61 | 1,045 | 38.31 | 1,057.1 | 38.75 | +12.1 | +1,315.22 | 0 | 0 |
| 2026/01/23 | 114.5 | +4 | +3.62 | 180 | 2,020.88 | 68 | 37.79 | 759 | 37.56 | 764.05 | 37.81 | +5.05 | +742.65 | 0 | 0 |
| 2026/01/22 | 110.5 | +3.5 | +3.27 | 177 | 1,932.73 | 77 | 43.52 | 839.7 | 43.45 | 841.3 | 43.53 | +1.6 | +207.79 | 0 | 0 |
| 2026/01/21 | 107 | +1 | +0.94 | 253 | 2,731.02 | 98 | 38.76 | 1,061.35 | 38.86 | 1,064.05 | 38.96 | +2.7 | +275.51 | 0 | 0 |
| 2026/01/20 | 106 | -1 | -0.93 | 165 | 1,755.56 | 73 | 44.15 | 773.15 | 44.04 | 775.65 | 44.18 | +2.5 | +342.47 | 0 | 0 |
| 2026/01/19 | 107 | +3.5 | +3.38 | 210 | 2,249.02 | 94 | 44.69 | 1,004.2 | 44.65 | 1,007.35 | 44.79 | +3.15 | +335.11 | 0 | 0 |
| 2026/01/16 | 103.5 | +1 | +0.98 | 177 | 1,830.28 | 93 | 52.4 | 958.5 | 52.37 | 960.7 | 52.49 | +2.2 | +236.56 | 0 | 0 |
| 2026/01/15 | 102.5 | +0 | +0 | 97 | 976.74 | 27 | 27.86 | 271.95 | 27.84 | 274.35 | 28.09 | +2.4 | +888.89 | 0 | 0 |
| 2026/01/14 | 102.5 | +0.5 | +0.49 | 157 | 1,590.59 | 40 | 25.53 | 404 | 25.4 | 408.2 | 25.66 | +4.2 | +1,050 | 0 | 0 |
| 2026/01/13 | 102 | -1 | -0.97 | 110 | 1,122.15 | 42 | 38.19 | 426.1 | 37.97 | 431.2 | 38.43 | +5.1 | +1,214.29 | 0 | 0 |
| 2026/01/12 | 103 | -2.5 | -2.37 | 79 | 816.51 | 27 | 34.13 | 279.6 | 34.24 | 280.1 | 34.3 | +0.5 | +185.19 | 0 | 0 |
| 2026/01/09 | 105.5 | +4.5 | +4.46 | 152 | 1,595.66 | 41 | 27 | 432.5 | 27.1 | 430.55 | 26.98 | -1.95 | -475.61 | 0 | 0 |
| 2026/01/08 | 101 | +0.5 | +0.5 | 80 | 812.61 | 34 | 42.74 | 348.1 | 42.84 | 347.9 | 42.81 | -0.2 | -58.82 | 0 | 0 |
| 2026/01/07 | 100.5 | +0.6 | +0.6 | 51 | 515.9 | 4 | 7.77 | 40.08 | 7.77 | 40.29 | 7.81 | +0.21 | +525 | 0 | 0 |
| 2026/01/06 | 99.9 | -0.1 | -0.1 | 41 | 407.1 | 1 | 2.46 | 9.91 | 2.43 | 10 | 2.46 | +0.09 | +900 | 0 | 0 |
| 2026/01/05 | 100 | +0 | +0 | 41 | 408.65 | 9 | 21.86 | 89.12 | 21.81 | 89.9 | 22 | +0.78 | +866.67 | 0 | 0 |
| 2026/01/02 | 100 | -2.5 | -2.44 | 41 | 410.65 | 6 | 14.81 | 60.25 | 14.67 | 61 | 14.85 | +0.75 | +1,250 | -- | -- |
| 2025/12/31 | 102.5 | -1 | -0.97 | 41 | 429.71 | 5 | 12.06 | 51.6 | 12.01 | 51.85 | 12.07 | +0.25 | +500 | -- | -- |
| 2025/12/30 | 103.5 | -1 | -0.96 | 109 | 1,130.86 | 60 | 55.01 | 623.2 | 55.11 | 624.1 | 55.19 | +0.9 | +150 | -- | -- |
| 2025/12/29 | 104.5 | +2.5 | +2.45 | 123 | 1,276.91 | 27 | 21.97 | 280.55 | 21.97 | 280.3 | 21.95 | -0.25 | -92.59 | -- | -- |
| 2025/12/26 | 102 | +3 | +3.03 | 69 | 699.53 | 11 | 15.84 | 110.9 | 15.85 | 111.21 | 15.9 | +0.31 | +281.82 | -- | -- |
| 2025/12/19 | 99.2 | -1.8 | -1.78 | 31 | 304.7 | 8 | 26.09 | 79.05 | 25.94 | 79.93 | 26.23 | +0.88 | +1,100 | -- | -- |
| 2025/12/18 | 101 | +0 | +0 | 8 | 80.5 | 1 | 12.5 | 10.1 | 12.55 | 10.1 | 12.55 | +0 | +0 | -- | -- |
| 2025/12/17 | 101 | +0 | +0 | 37 | 372.57 | 7 | 18.98 | 70.65 | 18.96 | 71.2 | 19.11 | +0.55 | +785.71 | -- | -- |
| 2025/12/16 | 101 | +1.1 | +1.1 | 64 | 636.53 | 26 | 40.71 | 258.46 | 40.6 | 259.72 | 40.8 | +1.26 | +484.62 | -- | -- |
| 2025/12/15 | 99.9 | -3.1 | -3.01 | 88 | 892.58 | 14 | 15.83 | 139.94 | 15.68 | 141.13 | 15.81 | +1.19 | +850 | -- | -- |
| 2025/11/26 | 89.2 | +3.2 | +3.72 | 42 | 382.95 | 3 | 6.92 | 26.64 | 6.96 | 26.54 | 6.93 | -0.1 | -333.33 | -- | -- |
| 2025/11/25 | 86 | +0.5 | +0.58 | 16 | 133.17 | 1 | 6.42 | 8.55 | 6.42 | 8.6 | 6.46 | +0.05 | +500 | -- | -- |
| 2025/11/24 | 85.5 | +1.1 | +1.3 | 12 | 100.07 | 2 | 16.9 | 16.88 | 16.87 | 17.02 | 17.01 | +0.14 | +700 | -- | -- |
| 2025/11/21 | 84.4 | +0 | +0 | 53 | 439.82 | 7 | 13.28 | 58.74 | 13.36 | 58.34 | 13.26 | -0.4 | -571.43 | -- | -- |
| 2025/11/20 | 84.4 | +1 | +1.2 | 24 | 202.74 | 3 | 12.43 | 25.1 | 12.38 | 25.32 | 12.49 | +0.22 | +733.33 | -- | -- |
| 2025/11/19 | 83.4 | -1 | -1.18 | 65 | 541.74 | 11 | 16.99 | 91.75 | 16.94 | 92.9 | 17.15 | +1.15 | +1,045.45 | -- | -- |
| 2025/11/18 | 84.4 | -0.9 | -1.06 | 65 | 550.2 | 9 | 13.84 | 75.89 | 13.79 | 77.03 | 14 | +1.14 | +1,266.67 | -- | -- |
| 2025/11/17 | 85.3 | -1.5 | -1.73 | 61 | 526.57 | 2 | 3.27 | 17.26 | 3.28 | 17.18 | 3.26 | -0.08 | -400 | -- | -- |
| 2025/11/14 | 86.8 | +1.5 | +1.76 | 41 | 351.68 | 5 | 12.3 | 43.42 | 12.35 | 43.54 | 12.38 | +0.12 | +240 | -- | -- |
| 2025/11/13 | 85.3 | -1.2 | -1.39 | 141 | 1,189.71 | 35 | 24.77 | 295.02 | 24.8 | 294.7 | 24.77 | -0.32 | -91.43 | -- | -- |
| 2025/11/12 | 86.5 | -0.5 | -0.57 | 74 | 641.76 | 10 | 13.5 | 86.72 | 13.51 | 86.69 | 13.51 | -0.03 | -30 | -- | -- |
| 2025/11/11 | 87 | -2.1 | -2.36 | 83 | 723.85 | 17 | 20.57 | 148.47 | 20.51 | 149.37 | 20.64 | +0.9 | +529.41 | -- | -- |
| 2025/11/10 | 89.1 | +0.2 | +0.22 | 33 | 292.15 | 6 | 18.21 | 53.09 | 18.17 | 53.28 | 18.24 | +0.19 | +316.67 | -- | -- |
| 2025/11/07 | 88.9 | -1.1 | -1.22 | 17 | 154.53 | 1 | 5.76 | 8.95 | 5.79 | 8.92 | 5.77 | -0.03 | -300 | -- | -- |
| 2025/11/06 | 90 | +0.4 | +0.45 | 20 | 176.05 | 3 | 15.35 | 27.08 | 15.38 | 26.97 | 15.32 | -0.11 | -366.67 | -- | -- |
| 2025/11/05 | 89.6 | +1 | +1.13 | 56 | 495.16 | 15 | 26.68 | 131.19 | 26.49 | 132.76 | 26.81 | +1.57 | +1,046.67 | -- | -- |
| 2025/11/04 | 88.6 | -2.6 | -2.85 | 87 | 772.67 | 21 | 24.17 | 185.99 | 24.07 | 186.95 | 24.2 | +0.96 | +457.14 | -- | -- |
| 2025/11/03 | 91.2 | -0.8 | -0.87 | 61 | 556.48 | 8 | 13.14 | 72.9 | 13.1 | 73.36 | 13.18 | +0.46 | +575 | -- | -- |
| 2025/10/31 | 92 | +0.6 | +0.66 | 55 | 507.45 | 4 | 7.25 | 36.91 | 7.27 | 37.06 | 7.3 | +0.15 | +375 | -- | -- |
| 2025/10/30 | 91.4 | -2.9 | -3.08 | 139 | 1,275.29 | 4 | 2.88 | 36.59 | 2.87 | 37.03 | 2.9 | +0.44 | +1,100 | -- | -- |
| 2025/10/29 | 94.3 | -2.7 | -2.78 | 42 | 397.36 | 1 | 2.39 | 9.5 | 2.39 | 9.5 | 2.39 | +0 | +0 | -- | -- |
| 2025/10/28 | 97 | -1.9 | -1.92 | 27 | 262.03 | 3 | 11.1 | 29.14 | 11.12 | 29.19 | 11.14 | +0.05 | +166.67 | -- | -- |
| 2025/10/27 | 98.9 | +3.4 | +3.56 | 33 | 321.56 | 5 | 15.2 | 48.75 | 15.16 | 49.22 | 15.31 | +0.47 | +940 | -- | -- |
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。
