3454
106.5
TWD+1.50 (1.43%)
2025.07.17收盤
晶睿－現股當沖
晶睿最新現股當沖狀況
整理晶睿最新(2025/07/16) 當沖狀況。整體成交張數為28張，佔整體市場成交張數的22.58%。當日現股當沖之總損益為+1.65萬元、每張平均損益則為+589元。
開盤價
106
收盤價
106.5
當日範圍
105.5 - 107.5
成交張數
153
開盤價(昨)
105
收盤價(昨)
105
昨日範圍
105 - 107
成交張數(昨)
124
成交金額
1632.56萬
成交金額(昨)
1311.28萬
52週範圍
97.2 - 152.5
發行股數
8657萬
市值
92億
現股當沖－歷史逐日資訊
開盤價
106
收盤價
106.5
成交張數
153
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(%) | ||||||
| 2025/07/24 | 108 | +1.5 | +1.41 | 90 | 962.7 | 19 | 21.15 | 203.05 | 21.09 | 204 | 21.19 | +0.95 | +500 | 0 | 0 |
| 2025/07/23 | 106.5 | +4.5 | +4.41 | 200 | 2,113.67 | 34 | 17.03 | 358.8 | 16.98 | 359.75 | 17.02 | +0.95 | +279.41 | 0 | 0 |
| 2025/07/22 | 102 | -3.5 | -3.32 | 256 | 2,651.8 | 47 | 18.35 | 484.95 | 18.29 | 489.2 | 18.45 | +4.25 | +904.26 | 0 | 0 |
| 2025/07/21 | 105.5 | +0 | +0 | 118 | 1,251.16 | 17 | 14.38 | 179.55 | 14.35 | 180.55 | 14.43 | +1 | +588.24 | 0 | 0 |
| 2025/07/18 | 105.5 | -1 | -0.94 | 136 | 1,453.8 | 29 | 21.27 | 308.55 | 21.22 | 310.3 | 21.34 | +1.75 | +603.45 | 0 | 0 |
| 2025/07/17 | 106.5 | +1.5 | +1.43 | 153 | 1,632.1 | 42 | 27.46 | 447.25 | 27.4 | 448.6 | 27.49 | +1.35 | +321.43 | 0 | 0 |
| 2025/07/16 | 105 | +0 | +0 | 124 | 1,311.6 | 28 | 22.58 | 295.95 | 22.56 | 297.6 | 22.69 | +1.65 | +589.29 | 0 | 0 |
| 2025/07/15 | 105 | +1 | +0.96 | 79 | 825.27 | 26 | 33.09 | 272.55 | 33.03 | 273.6 | 33.15 | +1.05 | +403.85 | 0 | 0 |
| 2025/07/14 | 104 | -2.5 | -2.35 | 102 | 1,071.36 | 31 | 30.39 | 325.9 | 30.42 | 325.9 | 30.42 | +0 | +0 | 0 | 0 |
| 2025/07/11 | 106.5 | +0.5 | +0.47 | 99 | 1,064.96 | 26 | 26.17 | 277.6 | 26.07 | 278.35 | 26.14 | +0.75 | +288.46 | 0 | 0 |
| 2025/07/10 | 106 | +0 | +0 | 67 | 719.69 | 11 | 16.31 | 117.3 | 16.3 | 117.1 | 16.27 | -0.2 | -181.82 | 0 | 0 |
| 2025/07/09 | 106 | +2 | +1.92 | 135 | 1,438.97 | 37 | 27.35 | 393.1 | 27.32 | 393.6 | 27.35 | +0.5 | +135.14 | 0 | 0 |
| 2025/07/08 | 104 | -2 | -1.89 | 135 | 1,414.53 | 49 | 36.27 | 513.95 | 36.33 | 514.6 | 36.38 | +0.65 | +132.65 | 0 | 0 |
| 2025/07/07 | 106 | -2 | -1.85 | 88 | 934.01 | 25 | 28.55 | 266.95 | 28.58 | 266.9 | 28.58 | -0.05 | -20 | 0 | 0 |
| 2025/07/04 | 108 | -2.5 | -2.26 | 129 | 1,403.77 | 46 | 35.75 | 502.7 | 35.81 | 501.8 | 35.75 | -0.9 | -195.65 | 0 | 0 |
| 2025/07/03 | 110.5 | +0 | +0 | 161 | 1,785.96 | 38 | 23.6 | 421.5 | 23.6 | 422.4 | 23.65 | +0.9 | +236.84 | 1 | 0.62 |
| 2025/07/02 | 110.5 | +0 | +0 | 134 | 1,495.71 | 48 | 35.83 | 535.65 | 35.81 | 536.65 | 35.88 | +1 | +208.33 | 1 | 0.75 |
| 2025/07/01 | 110.5 | +1.5 | +1.38 | 289 | 3,228.06 | 105 | 36.33 | 1,171.55 | 36.29 | 1,171 | 36.28 | -0.55 | -52.38 | 0 | 0 |
| 2025/06/30 | 109 | +0 | +0 | 112 | 1,229.98 | 39 | 34.9 | 429.2 | 34.89 | 429.55 | 34.92 | +0.35 | +89.74 | 0 | 0 |
| 2025/06/27 | 109 | -0.5 | -0.46 | 159 | 1,738.17 | 55 | 34.6 | 601.15 | 34.59 | 602.2 | 34.65 | +1.05 | +190.91 | 0 | 0 |
| 2025/06/26 | 109.5 | +2 | +1.86 | 151 | 1,654.91 | 40 | 26.5 | 437.5 | 26.44 | 437.85 | 26.46 | +0.35 | +87.5 | 0 | 0 |
| 2025/06/25 | 107.5 | -1 | -0.92 | 78 | 847.06 | 9 | 11.53 | 88.47 | 10.44 | 88.38 | 10.43 | -0.09 | -100 | 0 | 0 |
| 2025/06/24 | 108.5 | +5 | +4.83 | 327 | 3,559.67 | 95 | 29.09 | 1,029.8 | 28.93 | 1,036.6 | 29.12 | +6.8 | +715.79 | 0 | 0 |
| 2025/06/23 | 103.5 | -2 | -1.9 | 126 | 1,302.15 | 42 | 33.36 | 434.75 | 33.39 | 435.45 | 33.44 | +0.7 | +166.67 | 0 | 0 |
| 2025/06/20 | 105.5 | +1 | +0.96 | 226 | 2,364.52 | 97 | 42.98 | 1,011.25 | 42.77 | 1,019.45 | 43.11 | +8.2 | +845.36 | 5 | 2.22 |
| 2025/06/19 | 104.5 | -2 | -1.88 | 103 | 1,085.31 | 26 | 25.17 | 273.85 | 25.23 | 273.35 | 25.19 | -0.5 | -192.31 | 0 | 0 |
| 2025/06/18 | 106.5 | -0.5 | -0.47 | 137 | 1,469.43 | 35 | 25.51 | 374.55 | 25.49 | 375.2 | 25.53 | +0.65 | +185.71 | 0 | 0 |
| 2025/06/17 | 107 | +2 | +1.9 | 306 | 3,269.19 | 109 | 35.68 | 1,165.55 | 35.65 | 1,167.45 | 35.71 | +1.9 | +174.31 | 0 | 0 |
| 2025/06/16 | 105 | +0.5 | +0.48 | 149 | 1,541.99 | 54 | 36.25 | 556.8 | 36.11 | 560.6 | 36.36 | +3.8 | +703.7 | 0 | 0 |
| 2025/06/13 | 104.5 | -5 | -4.57 | 285 | 3,022.21 | 40 | 14.03 | 426.1 | 14.1 | 425.65 | 14.08 | -0.45 | -112.5 | 0 | 0 |
| 2025/06/12 | 109.5 | -0.5 | -0.45 | 157 | 1,718.85 | 61 | 38.92 | 668.75 | 38.91 | 669.65 | 38.96 | +0.9 | +147.54 | 1 | 0.64 |
| 2025/06/11 | 110 | +1 | +0.92 | 154 | 1,693.47 | 48 | 31.26 | 529.15 | 31.25 | 530.8 | 31.34 | +1.65 | +343.75 | 0 | 0 |
| 2025/06/10 | 109 | +0.5 | +0.46 | 150 | 1,648.62 | 38 | 25.26 | 415.95 | 25.23 | 417 | 25.29 | +1.05 | +276.32 | 0 | 0 |
| 2025/06/09 | 108.5 | +0 | +0 | 112 | 1,204.14 | 44 | 39.42 | 474.9 | 39.44 | 475.4 | 39.48 | +0.5 | +113.64 | 0 | 0 |
| 2025/06/06 | 108.5 | +0 | +0 | 102 | 1,101.25 | 28 | 27.51 | 302.55 | 27.47 | 303.7 | 27.58 | +1.15 | +410.71 | 0 | 0 |
| 2025/06/05 | 108.5 | -0.5 | -0.46 | 120 | 1,307.96 | 28 | 23.38 | 306 | 23.4 | 306 | 23.4 | +0 | +0 | 0 | 0 |
| 2025/06/04 | 109 | +1.5 | +1.4 | 86 | 936.42 | 25 | 29.2 | 273.05 | 29.16 | 273.65 | 29.22 | +0.6 | +240 | 0 | 0 |
| 2025/06/03 | 107.5 | +2 | +1.9 | 112 | 1,208.09 | 40 | 35.59 | 430.1 | 35.6 | 430.7 | 35.65 | +0.6 | +150 | 0 | 0 |
| 2025/06/02 | 105.5 | -5 | -4.52 | 192 | 2,047.61 | 53 | 27.61 | 564.55 | 27.57 | 567.85 | 27.73 | +3.3 | +622.64 | 0 | 0 |
| 2025/05/29 | 110.5 | +0.5 | +0.45 | 71 | 780.33 | 14 | 19.83 | 154.5 | 19.8 | 154.85 | 19.84 | +0.35 | +250 | 0 | 0 |
| 2025/05/28 | 110 | +1 | +0.92 | 93 | 1,028.26 | 24 | 25.83 | 265.1 | 25.78 | 266.45 | 25.91 | +1.35 | +562.5 | 0 | 0 |
| 2025/05/27 | 109 | -2.5 | -2.24 | 225 | 2,483.31 | 65 | 28.87 | 718.5 | 28.93 | 717.8 | 28.91 | -0.7 | -107.69 | 0 | 0 |
| 2025/05/26 | 111.5 | -1 | -0.89 | 170 | 1,905.65 | 60 | 35.27 | 672.05 | 35.27 | 673.4 | 35.34 | +1.35 | +225 | 0 | 0 |
| 2025/05/23 | 112.5 | +0 | +0 | 164 | 1,844.91 | 62 | 37.91 | 700.6 | 37.97 | 700 | 37.94 | -0.6 | -96.77 | 0 | 0 |
| 2025/05/22 | 112.5 | -3.5 | -3.02 | 189 | 2,141.67 | 47 | 24.82 | 532.25 | 24.85 | 532.05 | 24.84 | -0.2 | -42.55 | 0 | 0 |
| 2025/05/21 | 116 | +2.5 | +2.2 | 265 | 3,068.58 | 81 | 30.51 | 931.7 | 30.36 | 937.3 | 30.55 | +5.6 | +691.36 | 0 | 0 |
| 2025/05/20 | 113.5 | +2 | +1.79 | 188 | 2,138.72 | 71 | 37.74 | 808.05 | 37.78 | 808.1 | 37.78 | +0.05 | +7.04 | 0 | 0 |
| 2025/05/19 | 111.5 | -5 | -4.29 | 300 | 3,407.45 | 52 | 17.35 | 591.75 | 17.37 | 588.85 | 17.28 | -2.9 | -557.69 | 0 | 0 |
| 2025/05/16 | 116.5 | +2 | +1.75 | 219 | 2,552.56 | 65 | 29.65 | 756.8 | 29.65 | 756.6 | 29.64 | -0.2 | -30.77 | 0 | 0 |
| 2025/05/15 | 114.5 | -2 | -1.72 | 428 | 4,965.48 | 140 | 32.73 | 1,628.25 | 32.79 | 1,631.2 | 32.85 | +2.95 | +210.71 | 0 | 0 |
| 2025/05/14 | 116.5 | +1 | +0.87 | 276 | 3,215.22 | 72 | 26.09 | 837.75 | 26.06 | 839.7 | 26.12 | +1.95 | +270.83 | 0 | 0 |
| 2025/05/13 | 115.5 | +0.5 | +0.43 | 506 | 5,959.55 | 234 | 46.25 | 2,762.7 | 46.36 | 2,749 | 46.13 | -13.7 | -585.47 | 0 | 0 |
| 2025/05/12 | 115 | +0.5 | +0.44 | 199 | 2,290.13 | 44 | 22.13 | 505.8 | 22.09 | 506.8 | 22.13 | +1 | +227.27 | 0 | 0 |
| 2025/05/09 | 114.5 | -0.5 | -0.43 | 222 | 2,530.61 | 76 | 34.24 | 866.25 | 34.23 | 870.95 | 34.42 | +4.7 | +618.42 | 0 | 0 |
| 2025/05/08 | 115 | +2 | +1.77 | 333 | 3,844.64 | 132 | 39.66 | 1,524.95 | 39.66 | 1,525.4 | 39.68 | +0.45 | +34.09 | 0 | 0 |
| 2025/05/07 | 113 | +1.5 | +1.35 | 532 | 6,040.56 | 270 | 50.71 | 3,060.85 | 50.67 | 3,063.7 | 50.72 | +2.85 | +105.56 | 3 | 0.56 |
| 2025/05/06 | 111.5 | -0.5 | -0.45 | 464 | 5,237.56 | 274 | 59 | 3,090.05 | 59 | 3,093.35 | 59.06 | +3.3 | +120.44 | 1 | 0.22 |
| 2025/05/05 | 112 | -5.5 | -4.68 | 672 | 7,532.32 | 233 | 34.65 | 2,604.05 | 34.57 | 2,623.7 | 34.83 | +19.65 | +843.35 | 0 | 0 |
| 2025/05/02 | 117.5 | +1 | +0.86 | 407 | 4,793.61 | 149 | 36.61 | 1,754.95 | 36.61 | 1,757.55 | 36.66 | +2.6 | +174.5 | 0 | 0 |
| 2025/04/30 | 116.5 | -4 | -3.32 | 860 | 10,130.13 | 290 | 33.74 | 3,415.2 | 33.71 | 3,419.05 | 33.75 | +3.85 | +132.76 | 0 | 0 |
| 2025/04/29 | 120.5 | +4 | +3.43 | 3,058 | 36,916.95 | 2,027 | 66.28 | 24,460.8 | 66.26 | 24,508.8 | 66.39 | +48 | +236.8 | 5 | 0.16 |
| 2025/04/28 | 116.5 | -3 | -2.51 | 2,306 | 27,665.68 | 1,345 | 58.32 | 16,118.65 | 58.26 | 16,097.6 | 58.19 | -21.05 | -156.51 | 0 | 0 |
| 2025/04/25 | 119.5 | +10.5 | +9.63 | 480 | 5,694.66 | 53 | 11.03 | 617.2 | 10.84 | 627.9 | 11.03 | +10.7 | +2,018.87 | 0 | 0 |
| 2025/04/24 | 109 | +3 | +2.83 | 451 | 4,870.36 | 180 | 39.92 | 1,937.5 | 39.78 | 1,944.7 | 39.93 | +7.2 | +400 | 0 | 0 |
| 2025/04/23 | 106 | +6.3 | +6.32 | 349 | 3,639.06 | 109 | 31.26 | 1,130.95 | 31.08 | 1,140.6 | 31.34 | +9.65 | +885.32 | 5 | 1.43 |
| 2025/04/22 | 99.7 | -1.8 | -1.77 | 491 | 4,916.92 | 193 | 39.31 | 1,936.12 | 39.38 | 1,932.28 | 39.3 | -3.84 | -198.96 | 0 | 0 |
| 2025/04/21 | 101.5 | -5.5 | -5.14 | 619 | 6,332.74 | 217 | 35.07 | 2,225.65 | 35.15 | 2,234.15 | 35.28 | +8.5 | +391.71 | 0 | 0 |
| 2025/04/18 | 107 | +0 | +0 | 609 | 6,570.17 | 296 | 48.57 | 3,200.35 | 48.71 | 3,189.15 | 48.54 | -11.2 | -378.38 | 7 | 1.15 |
| 2025/04/17 | 107 | -2 | -1.83 | 536 | 5,758.32 | 297 | 55.4 | 3,186.3 | 55.33 | 3,196.9 | 55.52 | +10.6 | +356.9 | 1 | 0.19 |
| 2025/04/16 | 109 | -2.5 | -2.24 | 1,664 | 18,588.92 | 1,024 | 61.56 | 11,440.65 | 61.55 | 11,457.75 | 61.64 | +17.1 | +166.99 | 1 | 0.06 |
| 2025/04/15 | 111.5 | +10 | +9.85 | 885 | 9,593.95 | 330 | 37.3 | 3,533.65 | 36.83 | 3,574.75 | 37.26 | +41.1 | +1,245.45 | 0 | 0 |
| 2025/04/14 | 101.5 | -0.5 | -0.49 | 1,472 | 15,217.27 | 737 | 50.07 | 7,570.05 | 49.75 | 7,661 | 50.34 | +90.95 | +1,234.06 | 0 | 0 |
| 2025/04/11 | 102 | -4.5 | -4.23 | 846 | 8,455.72 | 429 | 50.71 | 4,256.31 | 50.34 | 4,306.95 | 50.94 | +50.64 | +1,180.42 | 1 | 0.12 |
| 2025/04/10 | 106.5 | +9.3 | +9.57 | 193 | 2,054.76 | 2 | 1.04 | 21.3 | 1.04 | 21.3 | 1.04 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 97.2 | -10.8 | -10 | 581 | 5,725.08 | 147 | 25.31 | 1,455.08 | 25.42 | 1,462.65 | 25.55 | +7.57 | +514.97 | 0 | 0 |
| 2025/04/08 | 108 | -11.5 | -9.62 | 477 | 5,167.1 | 64 | 13.43 | 697.1 | 13.49 | 698.15 | 13.51 | +1.05 | +164.06 | 0 | 0 |
| 2025/04/07 | 119.5 | -13 | -9.81 | 27 | 319.04 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 132.5 | +2 | +1.53 | 681 | 9,127.3 | 461 | 67.68 | 6,170.9 | 67.61 | 6,189.05 | 67.81 | +18.15 | +393.71 | 0 | 0 |
| 2025/04/01 | 130.5 | +4 | +3.16 | 514 | 6,661.69 | 287 | 55.83 | 3,713.45 | 55.74 | 3,719.25 | 55.83 | +5.8 | +202.09 | 0 | 0 |
| 2025/03/31 | 126.5 | -10 | -7.33 | 683 | 8,842.3 | 239 | 34.97 | 3,091.6 | 34.96 | 3,110.1 | 35.17 | +18.5 | +774.06 | 0 | 0 |
| 2025/03/28 | 136.5 | -4 | -2.85 | 460 | 6,298.03 | 120 | 26.06 | 1,648 | 26.17 | 1,642.15 | 26.07 | -5.85 | -487.5 | 3 | 0.65 |
| 2025/03/27 | 140.5 | -3.5 | -2.43 | 247 | 3,490.83 | 65 | 26.29 | 919.55 | 26.34 | 917.2 | 26.27 | -2.35 | -361.54 | 0 | 0 |
| 2025/03/26 | 144 | -1.5 | -1.03 | 284 | 4,104.38 | 47 | 16.52 | 682 | 16.62 | 678 | 16.52 | -4 | -851.06 | 0 | 0 |
| 2025/03/25 | 145.5 | +0 | +0 | 487 | 7,141.22 | 108 | 22.16 | 1,587.75 | 22.23 | 1,583.5 | 22.17 | -4.25 | -393.52 | 0 | 0 |
| 2025/03/24 | 145.5 | -7 | -4.59 | 1,435 | 20,903.86 | 431 | 30.04 | 6,265.4 | 29.97 | 6,276.95 | 30.03 | +11.55 | +267.98 | 0 | 0 |
| 2025/03/21 | 152.5 | +1 | +0.66 | 1,322 | 19,954.61 | 596 | 45.1 | 8,982.5 | 45.01 | 9,024.75 | 45.23 | +42.25 | +708.89 | 0 | 0 |
| 2025/03/20 | 151.5 | +10 | +7.07 | 2,483 | 37,079.36 | 1,070 | 43.09 | 15,901.95 | 42.89 | 16,003.05 | 43.16 | +101.1 | +944.86 | 1 | 0.04 |
| 2025/03/19 | 141.5 | -0.5 | -0.35 | 1,172 | 16,922.83 | 630 | 53.76 | 9,091.85 | 53.73 | 9,101.35 | 53.78 | +9.5 | +150.79 | 35 | 2.99 |
| 2025/03/18 | 142 | -0.5 | -0.35 | 246 | 3,494.49 | 76 | 30.95 | 1,080.3 | 30.91 | 1,085.1 | 31.05 | +4.8 | +631.58 | 0 | 0 |
| 2025/03/17 | 142.5 | +3.5 | +2.52 | 293 | 4,177.95 | 102 | 34.79 | 1,452.05 | 34.76 | 1,453 | 34.78 | +0.95 | +93.14 | 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。
