3042
94.1
TWD+6.50 (7.42%)
2025.09.16收盤
晶技－現股當沖
晶技最新現股當沖狀況
整理晶技最新(2025/09/16) 當沖狀況。整體成交張數為2,496張，佔整體市場成交張數的32.91%。當日現股當沖之總損益為+350萬元、每張平均損益則為+1,402元。
開盤價
88.6
收盤價
94.1
當日範圍
88.6 - 95
成交張數
7,585
開盤價(昨)
86.9
收盤價(昨)
87.6
昨日範圍
86.9 - 88.1
成交張數(昨)
835
成交金額
6.98億
成交金額(昨)
7308.96萬
52週範圍
75.4 - 121
發行股數
3億
市值
323億
現股當沖－歷史逐日資訊
開盤價
88.6
收盤價
94.1
成交張數
7,585
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(%) | ||||||
| 2025/09/16 | 94.1 | +6.5 | +7.42 | 7,585 | 69,756.16 | 2,496 | 32.91 | 22,724.73 | 32.58 | 23,074.67 | 33.08 | +349.94 | +1,402 | 14 | 0.18 |
| 2025/09/15 | 87.6 | +0.7 | +0.81 | 835 | 7,308.28 | 121 | 14.49 | 1,057.65 | 14.47 | 1,056.96 | 14.46 | -0.69 | -57.02 | 0 | 0 |
| 2025/09/12 | 86.9 | +0.4 | +0.46 | 1,668 | 14,564.6 | 182 | 10.91 | 1,588.93 | 10.91 | 1,592.31 | 10.93 | +3.38 | +185.71 | 0 | 0 |
| 2025/09/11 | 86.5 | -1.6 | -1.82 | 1,845 | 16,120.65 | 310 | 16.8 | 2,710.81 | 16.82 | 2,714.59 | 16.84 | +3.78 | +121.94 | 0 | 0 |
| 2025/09/10 | 88.1 | +0.8 | +0.92 | 2,345 | 20,679.33 | 329 | 14.03 | 2,894.62 | 14 | 2,898.22 | 14.02 | +3.6 | +109.42 | 5 | 0.21 |
| 2025/09/09 | 87.3 | +0.8 | +0.92 | 998 | 8,630.68 | 191 | 19.15 | 1,649.78 | 19.12 | 1,655.16 | 19.18 | +5.38 | +281.68 | 0 | 0 |
| 2025/09/08 | 86.5 | -0.6 | -0.69 | 727 | 6,305.84 | 58 | 7.98 | 503.74 | 7.99 | 504.97 | 8.01 | +1.23 | +212.07 | 0 | 0 |
| 2025/09/05 | 87.1 | +0 | +0 | 585 | 5,105.53 | 114 | 19.47 | 995.42 | 19.5 | 994.9 | 19.49 | -0.52 | -45.61 | 0 | 0 |
| 2025/09/04 | 87.1 | +0.3 | +0.35 | 518 | 4,529.93 | 66 | 12.75 | 576.41 | 12.72 | 576.96 | 12.74 | +0.55 | +83.33 | 0 | 0 |
| 2025/09/03 | 86.8 | +0.7 | +0.81 | 470 | 4,065.76 | 54 | 11.48 | 464.12 | 11.42 | 465.93 | 11.46 | +1.81 | +335.19 | 0 | 0 |
| 2025/09/02 | 86.1 | +0.4 | +0.47 | 608 | 5,234.62 | 166 | 27.3 | 1,429.69 | 27.31 | 1,430.4 | 27.33 | +0.71 | +42.77 | 0 | 0 |
| 2025/09/01 | 85.7 | -2.5 | -2.83 | 1,467 | 12,676.85 | 196 | 13.36 | 1,686.28 | 13.3 | 1,700.23 | 13.41 | +13.95 | +711.73 | 0 | 0 |
| 2025/08/29 | 88.2 | -0.4 | -0.45 | 620 | 5,480.62 | 79 | 12.74 | 698.95 | 12.75 | 699.32 | 12.76 | +0.37 | +46.84 | 0 | 0 |
| 2025/08/28 | 88.6 | +0.3 | +0.34 | 904 | 8,008 | 191 | 21.13 | 1,690.58 | 21.11 | 1,692.18 | 21.13 | +1.6 | +83.77 | 0 | 0 |
| 2025/08/27 | 88.3 | -0.4 | -0.45 | 1,065 | 9,439.4 | 143 | 13.42 | 1,267.48 | 13.43 | 1,266.55 | 13.42 | -0.93 | -65.03 | 0 | 0 |
| 2025/08/26 | 88.7 | +1 | +1.14 | 1,344 | 11,891.31 | 291 | 21.65 | 2,570.56 | 21.62 | 2,574.92 | 21.65 | +4.36 | +149.83 | 0 | 0 |
| 2025/08/25 | 87.7 | +0.6 | +0.69 | 686 | 6,025.87 | 135 | 19.68 | 1,185.9 | 19.68 | 1,185.41 | 19.67 | -0.49 | -36.3 | 0 | 0 |
| 2025/08/22 | 87.1 | -1.3 | -1.47 | 942 | 8,257.22 | 108 | 11.47 | 948.9 | 11.49 | 948.79 | 11.49 | -0.11 | -10.19 | 0 | 0 |
| 2025/08/21 | 88.4 | +2.3 | +2.67 | 1,435 | 12,621.13 | 329 | 22.93 | 2,884.04 | 22.85 | 2,893.25 | 22.92 | +9.21 | +279.94 | 0 | 0 |
| 2025/08/20 | 86.1 | -0.6 | -0.69 | 1,249 | 10,771.45 | 363 | 29.07 | 3,129.31 | 29.05 | 3,134.27 | 29.1 | +4.96 | +136.64 | 0 | 0 |
| 2025/08/19 | 86.7 | -1 | -1.14 | 979 | 8,528.35 | 147 | 15.02 | 1,281.95 | 15.03 | 1,283.34 | 15.05 | +1.39 | +94.56 | 0 | 0 |
| 2025/08/18 | 87.7 | +0.5 | +0.57 | 2,618 | 23,100.62 | 831 | 31.74 | 7,339.16 | 31.77 | 7,349.33 | 31.81 | +10.17 | +122.38 | 0 | 0 |
| 2025/08/15 | 87.2 | +0.2 | +0.23 | 852 | 7,379.56 | 251 | 29.45 | 2,169.77 | 29.4 | 2,177.07 | 29.5 | +7.3 | +290.84 | 1 | 0.12 |
| 2025/08/14 | 87 | +1.3 | +1.52 | 1,608 | 13,943.07 | 209 | 13 | 1,808.65 | 12.97 | 1,814.27 | 13.01 | +5.62 | +268.9 | 0 | 0 |
| 2025/08/13 | 85.7 | -0.7 | -0.81 | 1,425 | 12,349.22 | 315 | 22.11 | 2,727.71 | 22.09 | 2,726.04 | 22.07 | -1.67 | -53.02 | 0 | 0 |
| 2025/08/12 | 86.4 | +1.7 | +2.01 | 1,494 | 12,867.13 | 318 | 21.28 | 2,729.19 | 21.21 | 2,741.96 | 21.31 | +12.77 | +401.57 | 0 | 0 |
| 2025/08/11 | 84.7 | +0.2 | +0.24 | 641 | 5,412.41 | 73 | 11.38 | 613.83 | 11.34 | 616.21 | 11.39 | +2.38 | +326.03 | 0 | 0 |
| 2025/08/08 | 84.5 | +0.9 | +1.08 | 935 | 7,893.54 | 135 | 14.43 | 1,139.53 | 14.44 | 1,139.16 | 14.43 | -0.37 | -27.41 | 0 | 0 |
| 2025/08/07 | 83.6 | -0.5 | -0.59 | 1,828 | 15,309.84 | 174 | 9.52 | 1,458.87 | 9.53 | 1,459.87 | 9.54 | +1 | +57.47 | 1 | 0.05 |
| 2025/08/06 | 84.1 | -1.2 | -1.41 | 1,456 | 12,287.87 | 145 | 9.96 | 1,224.39 | 9.96 | 1,226.83 | 9.98 | +2.44 | +168.28 | 0 | 0 |
| 2025/08/05 | 85.3 | -1.8 | -2.07 | 2,161 | 18,578.49 | 344 | 15.92 | 2,960.24 | 15.93 | 2,961.04 | 15.94 | +0.8 | +23.26 | 0 | 0 |
| 2025/08/04 | 87.1 | +0.1 | +0.11 | 975 | 8,465.08 | 204 | 20.92 | 1,763.23 | 20.83 | 1,772.83 | 20.94 | +9.6 | +470.59 | 0 | 0 |
| 2025/08/01 | 87 | +3 | +3.57 | 2,709 | 23,347.59 | 756 | 27.9 | 6,487.34 | 27.79 | 6,521.66 | 27.93 | +34.32 | +453.97 | 1 | 0.04 |
| 2025/07/31 | 84 | -0.8 | -0.94 | 824 | 6,920.13 | 123 | 14.93 | 1,033.05 | 14.93 | 1,033.59 | 14.94 | +0.54 | +43.9 | 0 | 0 |
| 2025/07/30 | 84.8 | +0.5 | +0.59 | 665 | 5,603.45 | 120 | 18.03 | 1,006.96 | 17.97 | 1,012.62 | 18.07 | +5.66 | +471.67 | 0 | 0 |
| 2025/07/29 | 84.3 | -0.6 | -0.71 | 857 | 7,214.01 | 301 | 35.13 | 2,528.45 | 35.05 | 2,539.82 | 35.21 | +11.37 | +377.74 | 0 | 0 |
| 2025/07/28 | 84.9 | +0.8 | +0.95 | 955 | 8,048.3 | 233 | 24.41 | 1,957.59 | 24.32 | 1,966.44 | 24.43 | +8.85 | +379.83 | 0 | 0 |
| 2025/07/25 | 84.1 | -0.6 | -0.71 | 507 | 4,272.32 | 56 | 11.05 | 471.9 | 11.05 | 472.65 | 11.06 | +0.75 | +133.93 | 0 | 0 |
| 2025/07/24 | 84.7 | -0.8 | -0.94 | 1,254 | 10,581.14 | 205 | 16.35 | 1,731.02 | 16.36 | 1,735.14 | 16.4 | +4.12 | +200.98 | 0 | 0 |
| 2025/07/23 | 85.5 | +1.6 | +1.91 | 1,503 | 12,755.7 | 450 | 29.95 | 3,808.56 | 29.86 | 3,827.23 | 30 | +18.67 | +414.89 | 0 | 0 |
| 2025/07/22 | 83.9 | -2.1 | -2.44 | 1,213 | 10,252.81 | 192 | 15.83 | 1,632.51 | 15.92 | 1,622.53 | 15.83 | -9.98 | -519.79 | 0 | 0 |
| 2025/07/21 | 86 | +0.1 | +0.12 | 1,012 | 8,660.87 | 205 | 20.26 | 1,745.46 | 20.15 | 1,758.91 | 20.31 | +13.45 | +656.1 | 0 | 0 |
| 2025/07/18 | 85.9 | -0.5 | -0.58 | 1,010 | 8,668.85 | 189 | 18.71 | 1,623.79 | 18.73 | 1,630.1 | 18.8 | +6.31 | +333.86 | 0 | 0 |
| 2025/07/17 | 86.4 | +1.5 | +1.77 | 1,048 | 9,007.18 | 154 | 14.7 | 1,320.64 | 14.66 | 1,324.34 | 14.7 | +3.7 | +240.26 | 0 | 0 |
| 2025/07/16 | 84.9 | +1.2 | +1.43 | 1,231 | 10,440.14 | 363 | 29.49 | 3,076.15 | 29.46 | 3,079.48 | 29.5 | +3.33 | +91.74 | 0 | 0 |
| 2025/07/15 | 83.7 | +0.7 | +0.84 | 453 | 3,788.36 | 67 | 14.78 | 559.92 | 14.78 | 560.36 | 14.79 | +0.44 | +65.67 | 0 | 0 |
| 2025/07/14 | 83 | -1.2 | -1.43 | 715 | 5,953.52 | 96 | 13.43 | 799.36 | 13.43 | 801.09 | 13.46 | +1.73 | +180.21 | 0 | 0 |
| 2025/07/11 | 84.2 | +0 | +0 | 449 | 3,787.88 | 63 | 14.03 | 531.46 | 14.03 | 531.45 | 14.03 | -0.01 | -1.59 | 0 | 0 |
| 2025/07/10 | 84.2 | -0.2 | -0.24 | 698 | 5,894.27 | 230 | 32.97 | 1,943.72 | 32.98 | 1,944.83 | 33 | +1.11 | +48.26 | 0 | 0 |
| 2025/07/09 | 84.4 | -0.1 | -0.12 | 657 | 5,551.48 | 183 | 27.84 | 1,544.16 | 27.82 | 1,547.12 | 27.87 | +2.96 | +161.75 | 0 | 0 |
| 2025/07/08 | 84.5 | -1.6 | -1.86 | 832 | 7,043.13 | 202 | 24.27 | 1,709.65 | 24.27 | 1,711.15 | 24.3 | +1.5 | +74.26 | 0 | 0 |
| 2025/07/07 | 86.1 | -0.7 | -0.81 | 2,558 | 21,815.23 | 917 | 35.85 | 7,790.38 | 35.71 | 7,838.13 | 35.93 | +47.75 | +520.72 | 1 | 0.04 |
| 2025/07/04 | 86.8 | -0.3 | -0.34 | 2,220 | 19,146.54 | 680 | 30.63 | 5,847.91 | 30.54 | 5,872.91 | 30.67 | +25 | +367.65 | 1 | 0.05 |
| 2025/07/03 | 87.1 | +1.5 | +1.75 | 2,044 | 17,711.72 | 243 | 11.89 | 2,099.61 | 11.85 | 2,105.76 | 11.89 | +6.15 | +253.09 | 0 | 0 |
| 2025/07/02 | 85.6 | -1 | -1.15 | 3,082 | 26,424.82 | 441 | 14.31 | 3,782.47 | 14.31 | 3,790.54 | 14.34 | +8.07 | +182.99 | 0 | 0 |
| 2025/07/01 | 86.6 | +0.8 | +0.93 | 2,186 | 18,793.41 | 502 | 22.96 | 4,307.96 | 22.92 | 4,326.54 | 23.02 | +18.58 | +370.12 | 0 | 0 |
| 2025/06/30 | 85.8 | -0.3 | -0.35 | 1,483 | 12,704.53 | 563 | 37.95 | 4,822.05 | 37.96 | 4,828.13 | 38 | +6.08 | +107.99 | 0 | 0 |
| 2025/06/27 | 86.1 | +2.3 | +2.74 | 2,107 | 18,027.29 | 725 | 34.4 | 6,189 | 34.33 | 6,203.71 | 34.41 | +14.71 | +202.9 | 0 | 0 |
| 2025/06/26 | 83.8 | -0.7 | -0.83 | 4,454 | 37,628.63 | 911 | 20.45 | 7,691.67 | 20.44 | 7,713.05 | 20.5 | +21.38 | +234.69 | 0 | 0 |
| 2025/06/25 | 84.5 | +3.4 | +4.19 | 3,302 | 27,634.36 | 17 | 0.51 | 67.22 | 0.24 | 67.41 | 0.24 | +0.19 | +111.76 | 0 | 0 |
| 2025/06/24 | 81.1 | -2.5 | -2.99 | 9,526 | 78,298.91 | 1,219 | 12.8 | 10,026.36 | 12.81 | 10,111.6 | 12.91 | +85.24 | +699.26 | 3 | 0.03 |
| 2025/06/23 | 83.6 | -0.9 | -1.07 | 1,859 | 15,419.43 | 415 | 22.32 | 3,432.83 | 22.26 | 3,441.67 | 22.32 | +8.84 | +213.01 | 0 | 0 |
| 2025/06/20 | 84.5 | -2.2 | -2.54 | 1,669 | 14,188.63 | 601 | 36.02 | 5,103.37 | 35.97 | 5,119.51 | 36.08 | +16.14 | +268.55 | 0 | 0 |
| 2025/06/19 | 86.7 | -1.4 | -1.59 | 1,621 | 14,146.74 | 346 | 21.34 | 3,015.44 | 21.32 | 3,029.19 | 21.41 | +13.75 | +397.4 | 0 | 0 |
| 2025/06/18 | 88.1 | -0.5 | -0.56 | 1,783 | 15,759.92 | 248 | 13.91 | 2,190.1 | 13.9 | 2,194.88 | 13.93 | +4.78 | +192.74 | 0 | 0 |
| 2025/06/17 | 88.6 | -1.3 | -1.45 | 2,734 | 24,309.94 | 218 | 7.97 | 1,945.05 | 8 | 1,939.08 | 7.98 | -5.97 | -273.85 | 18 | 0.66 |
| 2025/06/16 | 89.9 | -8.1 | -3.13 | 4,077 | 36,786.99 | 447 | 10.96 | 4,048.25 | 11 | 4,033.97 | 10.97 | -14.28 | -319.46 | 26 | 0.64 |
| 2025/06/13 | 98 | -1.1 | -1.11 | 2,829 | 27,713.65 | 196 | 6.93 | 1,921.9 | 6.93 | 1,921.44 | 6.93 | -0.46 | -23.47 | 0 | 0 |
| 2025/06/12 | 99.1 | -0.1 | -0.1 | 1,471 | 14,566.71 | 164 | 11.15 | 1,625.47 | 11.16 | 1,625.84 | 11.16 | +0.37 | +22.56 | 0 | 0 |
| 2025/06/11 | 99.2 | -1.3 | -1.29 | 1,315 | 13,090.05 | 138 | 10.49 | 1,376.89 | 10.52 | 1,373.44 | 10.49 | -3.45 | -250 | 0 | 0 |
| 2025/06/10 | 100.5 | +1.4 | +1.41 | 1,983 | 19,873.6 | 289 | 14.58 | 2,886.35 | 14.52 | 2,901.05 | 14.6 | +14.7 | +508.65 | 0 | 0 |
| 2025/06/09 | 99.1 | +0 | +0 | 1,434 | 14,202.91 | 292 | 20.36 | 2,890.16 | 20.35 | 2,893.12 | 20.37 | +2.96 | +101.37 | 0 | 0 |
| 2025/06/06 | 99.1 | +1.1 | +1.12 | 1,246 | 12,249.9 | 251 | 20.14 | 2,461.66 | 20.1 | 2,469.06 | 20.16 | +7.4 | +294.82 | 0 | 0 |
| 2025/06/05 | 98 | +0 | +0 | 1,452 | 14,261.02 | 331 | 22.79 | 3,245.89 | 22.76 | 3,254.66 | 22.82 | +8.77 | +264.95 | 0 | 0 |
| 2025/06/04 | 98 | +0.2 | +0.2 | 2,831 | 27,816.06 | 816 | 28.83 | 7,999.87 | 28.76 | 8,036.32 | 28.89 | +36.45 | +446.69 | 0 | 0 |
| 2025/06/03 | 97.8 | +2.3 | +2.41 | 2,364 | 22,871.57 | 565 | 23.9 | 5,452.21 | 23.84 | 5,471.22 | 23.92 | +19.01 | +336.46 | 1 | 0.04 |
| 2025/06/02 | 95.5 | +1.2 | +1.27 | 1,239 | 11,747.03 | 242 | 19.53 | 2,289.61 | 19.49 | 2,297.98 | 19.56 | +8.37 | +345.87 | 0 | 0 |
| 2025/05/29 | 94.3 | +0 | -0 | 1,389 | 13,176.1 | 178 | 12.81 | 1,686.19 | 12.8 | 1,688.69 | 12.82 | +2.5 | +140.45 | 0 | 0 |
| 2025/05/28 | 94.3 | +2.5 | +2.72 | 1,780 | 16,766.62 | 397 | 22.31 | 3,735.78 | 22.28 | 3,743.57 | 22.33 | +7.79 | +196.22 | 0 | 0 |
| 2025/05/27 | 91.8 | -1 | -1.08 | 667 | 6,147.7 | 94 | 14.09 | 868.61 | 14.13 | 868.53 | 14.13 | -0.08 | -8.51 | 0 | 0 |
| 2025/05/26 | 92.8 | +0.2 | +0.22 | 913 | 8,468.02 | 97 | 10.63 | 900.8 | 10.64 | 900.83 | 10.64 | +0.03 | +3.09 | 0 | 0 |
| 2025/05/23 | 92.6 | -1.4 | -1.49 | 1,085 | 10,131.24 | 174 | 16.04 | 1,627.66 | 16.07 | 1,630.43 | 16.09 | +2.77 | +159.2 | 0 | 0 |
| 2025/05/22 | 94 | -2 | -2.08 | 1,226 | 11,588.28 | 197 | 16.07 | 1,863.51 | 16.08 | 1,863.84 | 16.08 | +0.33 | +16.75 | 0 | 0 |
| 2025/05/21 | 96 | +0.4 | +0.42 | 871 | 8,354.48 | 225 | 25.83 | 2,155.71 | 25.8 | 2,159.49 | 25.85 | +3.78 | +168 | 0 | 0 |
| 2025/05/20 | 95.6 | -0.1 | -0.1 | 951 | 9,147.54 | 196 | 20.6 | 1,884.55 | 20.6 | 1,885.98 | 20.62 | +1.43 | +72.96 | 0 | 0 |
| 2025/05/19 | 95.7 | +0.6 | +0.63 | 871 | 8,306.66 | 214 | 24.57 | 2,040.87 | 24.57 | 2,041.64 | 24.58 | +0.77 | +35.98 | 0 | 0 |
| 2025/05/16 | 95.1 | -1.3 | -1.35 | 1,213 | 11,594.27 | 151 | 12.45 | 1,443.66 | 12.45 | 1,446.94 | 12.48 | +3.28 | +217.22 | 0 | 0 |
| 2025/05/15 | 96.4 | +1.9 | +2.01 | 1,206 | 11,513.16 | 234 | 19.4 | 2,222.35 | 19.3 | 2,239.59 | 19.45 | +17.24 | +736.75 | 0 | 0 |
| 2025/05/14 | 94.5 | +2 | +2.16 | 1,192 | 11,190.77 | 264 | 22.14 | 2,471.89 | 22.09 | 2,479.59 | 22.16 | +7.7 | +291.67 | 0 | 0 |
| 2025/05/13 | 92.5 | +0.7 | +0.76 | 820 | 7,586.66 | 195 | 23.78 | 1,804.87 | 23.79 | 1,806.13 | 23.81 | +1.26 | +64.62 | 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。
