3535
55.1
TWD+1.10 (2.04%)
2025.07.04收盤
晶彩科－現股當沖
晶彩科最新現股當沖狀況
整理晶彩科最新(2025/07/03) 當沖狀況。整體成交張數為6,479張，佔整體市場成交張數的70.94%。當日現股當沖之總損益為+3.62萬元、每張平均損益則為+6元。
開盤價
53.8
收盤價
55.1
當日範圍
52 - 55.5
成交張數
14,930
開盤價(昨)
54.1
收盤價(昨)
54
昨日範圍
52.6 - 54.3
成交張數(昨)
9,132
成交金額
8.07億
成交金額(昨)
4.89億
52週範圍
27.45 - 81.4
發行股數
7905萬
市值
44億
現股當沖－歷史逐日資訊
開盤價
53.8
收盤價
55.1
成交張數
14,930
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(%) | ||||||
| 2025/07/03 | 54 | +0.2 | +0.37 | 9,132 | 48,928.93 | 6,479 | 70.94 | 34,709.03 | 70.94 | 34,712.65 | 70.95 | +3.62 | +5.59 | 8 | 0.09 |
| 2025/07/02 | 53.8 | +1 | +1.89 | 14,309 | 75,160.46 | 10,118 | 70.71 | 53,136.41 | 70.7 | 53,189.09 | 70.77 | +52.68 | +52.07 | 32 | 0.22 |
| 2025/07/01 | 52.8 | +1 | +1.93 | 76,097 | 410,841.56 | 64,044 | 84.16 | 345,703.97 | 84.15 | 345,515.03 | 84.1 | -188.94 | -29.5 | 51 | 0.07 |
| 2025/06/30 | 51.8 | +4.7 | +9.98 | 33,460 | 167,765.71 | 24,813 | 74.16 | 124,177.12 | 74.02 | 124,501.8 | 74.21 | +324.69 | +130.85 | 53 | 0.16 |
| 2025/06/27 | 47.1 | +4.25 | +9.92 | 10,710 | 49,152.62 | 4,789 | 44.71 | 21,707.17 | 44.16 | 21,969.53 | 44.7 | +262.37 | +547.86 | 15 | 0.14 |
| 2025/06/26 | 42.85 | +0.25 | +0.59 | 2,681 | 11,529.38 | 1,431 | 53.37 | 6,153.98 | 53.38 | 6,150.23 | 53.34 | -3.75 | -26.21 | 6 | 0.22 |
| 2025/06/25 | 42.6 | +0.5 | +1.19 | 2,441 | 10,334.25 | 1 | 0.04 | 1.14 | 0.01 | 1.12 | 0.01 | -0.01 | -100 | 4 | 0.16 |
| 2025/06/24 | 42.1 | -1 | -2.32 | 10,869 | 47,363.02 | 7,064 | 64.99 | 30,781.28 | 64.99 | 30,795.36 | 65.02 | +14.08 | +19.93 | 21 | 0.19 |
| 2025/06/23 | 43.1 | +1.95 | +4.74 | 4,657 | 19,676.96 | 2,272 | 48.78 | 9,514.98 | 48.36 | 9,579.86 | 48.69 | +64.88 | +285.56 | 39 | 0.84 |
| 2025/06/20 | 41.15 | +1.3 | +3.26 | 3,337 | 13,658.07 | 1,712 | 51.31 | 6,985.65 | 51.15 | 7,006.2 | 51.3 | +20.55 | +120.01 | 9 | 0.27 |
| 2025/06/19 | 39.85 | -0.8 | -1.97 | 1,479 | 5,907.68 | 504 | 34.08 | 2,016.14 | 34.13 | 2,016.34 | 34.13 | +0.2 | +3.97 | 0 | 0 |
| 2025/06/18 | 40.65 | -1.1 | -2.63 | 2,086 | 8,601.92 | 1,045 | 50.11 | 4,311.47 | 50.12 | 4,308.36 | 50.09 | -3.11 | -29.76 | 6 | 0.29 |
| 2025/06/17 | 41.75 | +0.9 | +2.2 | 2,494 | 10,148.34 | 1,190 | 47.72 | 4,823 | 47.52 | 4,846.39 | 47.76 | +23.39 | +196.55 | 2 | 0.08 |
| 2025/06/16 | 40.85 | +0.6 | +1.49 | 7,404 | 30,603.5 | 5,303 | 71.62 | 21,897.07 | 71.55 | 21,879.62 | 71.49 | -17.45 | -32.92 | 17 | 0.23 |
| 2025/06/13 | 40.25 | +0.15 | +0.37 | 3,429 | 13,676.39 | 2,056 | 59.96 | 8,185.04 | 59.85 | 8,218.49 | 60.09 | +33.45 | +162.67 | 10 | 0.29 |
| 2025/06/12 | 40.1 | -0.5 | -1.23 | 3,998 | 16,126.86 | 2,500 | 62.54 | 10,091.56 | 62.58 | 10,103.33 | 62.65 | +11.78 | +47.1 | 3 | 0.08 |
| 2025/06/11 | 40.6 | -1.15 | -2.75 | 7,597 | 30,706.57 | 4,375 | 57.59 | 17,699.21 | 57.64 | 17,708.72 | 57.67 | +9.52 | +21.75 | 15 | 0.2 |
| 2025/06/10 | 41.75 | -0.6 | -1.42 | 44,507 | 190,514.69 | 36,884 | 82.87 | 157,965.27 | 82.92 | 158,006.39 | 82.94 | +41.12 | +11.15 | 135 | 0.3 |
| 2025/06/09 | 42.35 | +3.85 | +10 | 13,143 | 52,058.35 | 7,088 | 53.93 | 27,644.28 | 53.1 | 28,018.87 | 53.82 | +374.58 | +528.48 | 18 | 0.14 |
| 2025/06/06 | 38.5 | +1.75 | +4.76 | 26,925 | 102,207.66 | 21,657 | 80.44 | 82,160.84 | 80.39 | 82,226.29 | 80.45 | +65.45 | +30.22 | 78 | 0.29 |
| 2025/06/05 | 36.75 | +3.3 | +9.87 | 4,253 | 15,250.34 | 1,967 | 46.25 | 6,967.41 | 45.69 | 7,033.51 | 46.12 | +66.09 | +335.99 | 22 | 0.52 |
| 2025/06/04 | 33.45 | +0.95 | +2.92 | 653 | 2,187.01 | 221 | 33.83 | 738.43 | 33.76 | 740.14 | 33.84 | +1.71 | +77.38 | 0 | 0 |
| 2025/06/03 | 32.5 | +0.25 | +0.78 | 334 | 1,085.02 | 109 | 32.62 | 352.25 | 32.46 | 353.81 | 32.61 | +1.56 | +143.58 | 0 | 0 |
| 2025/06/02 | 32.25 | +0.35 | +1.1 | 393 | 1,251.19 | 209 | 53.25 | 666.87 | 53.3 | 666.39 | 53.26 | -0.47 | -22.73 | 0 | 0 |
| 2025/05/29 | 31.9 | +0.05 | +0.16 | 204 | 647.41 | 68 | 33.35 | 216.18 | 33.39 | 216.31 | 33.41 | +0.13 | +19.12 | 0 | 0 |
| 2025/05/28 | 31.85 | -0.5 | -1.55 | 332 | 1,069.08 | 129 | 38.89 | 416.52 | 38.96 | 416.44 | 38.95 | -0.08 | -6.2 | 0 | 0 |
| 2025/05/27 | 32.35 | -0.8 | -2.41 | 464 | 1,526.72 | 203 | 43.75 | 670.09 | 43.89 | 671.83 | 44 | +1.75 | +85.96 | 0 | 0 |
| 2025/05/26 | 33.15 | +0.1 | +0.3 | 343 | 1,142.09 | 145 | 42.27 | 482.91 | 42.28 | 482.81 | 42.27 | -0.1 | -6.9 | 0 | 0 |
| 2025/05/23 | 33.05 | +0.25 | +0.76 | 480 | 1,587.86 | 203 | 42.33 | 671.48 | 42.29 | 671.91 | 42.32 | +0.44 | +21.67 | 0 | 0 |
| 2025/05/22 | 32.8 | +0.25 | +0.77 | 444 | 1,433.29 | 215 | 48.37 | 692.73 | 48.33 | 696.05 | 48.56 | +3.32 | +154.42 | 0 | 0 |
| 2025/05/21 | 32.55 | -0.1 | -0.31 | 344 | 1,124.55 | 92 | 26.74 | 300.93 | 26.76 | 301.42 | 26.8 | +0.49 | +53.26 | 0 | 0 |
| 2025/05/20 | 32.65 | -0.6 | -1.8 | 388 | 1,278.26 | 102 | 26.31 | 337.21 | 26.38 | 336.74 | 26.34 | -0.47 | -46.57 | 0 | 0 |
| 2025/05/19 | 33.25 | -0.6 | -1.77 | 529 | 1,764.09 | 213 | 40.26 | 711.31 | 40.32 | 712.3 | 40.38 | +0.99 | +46.71 | 0 | 0 |
| 2025/05/16 | 33.85 | -0.4 | -1.17 | 1,116 | 3,860.55 | 622 | 55.72 | 2,155.68 | 55.84 | 2,151.45 | 55.73 | -4.22 | -67.93 | 10 | 0.9 |
| 2025/05/15 | 34.25 | -0.95 | -2.7 | 452 | 1,563.73 | 151 | 33.38 | 521.94 | 33.38 | 522.58 | 33.42 | +0.64 | +42.38 | 0 | 0 |
| 2025/05/14 | 35.2 | +0.55 | +1.59 | 917 | 3,205.95 | 291 | 31.74 | 1,017.24 | 31.73 | 1,018.79 | 31.78 | +1.55 | +53.26 | 0 | 0 |
| 2025/05/13 | 34.65 | +0.4 | +1.17 | 1,166 | 4,091.33 | 662 | 56.77 | 2,319.93 | 56.7 | 2,328.28 | 56.91 | +8.35 | +126.13 | 0 | 0 |
| 2025/05/12 | 34.25 | -0.15 | -0.44 | 991 | 3,426.78 | 323 | 32.61 | 1,116.15 | 32.57 | 1,119.01 | 32.65 | +2.85 | +88.24 | 36 | 3.63 |
| 2025/05/09 | 34.4 | +0.1 | +0.29 | 701 | 2,393.08 | 338 | 48.2 | 1,152.64 | 48.17 | 1,156.52 | 48.33 | +3.87 | +114.5 | 1 | 0.14 |
| 2025/05/08 | 34.3 | +1.75 | +5.38 | 2,263 | 7,737.95 | 1,559 | 68.89 | 5,329.36 | 68.87 | 5,330.45 | 68.89 | +1.09 | +6.99 | 0 | 0 |
| 2025/05/07 | 32.55 | -0.75 | -2.25 | 497 | 1,637.92 | 222 | 44.67 | 731.84 | 44.68 | 733.49 | 44.78 | +1.65 | +74.32 | 0 | 0 |
| 2025/05/06 | 33.3 | +1.2 | +3.74 | 1,440 | 4,834.12 | 801 | 55.64 | 2,680.9 | 55.46 | 2,693.64 | 55.72 | +12.74 | +159.11 | 21 | 1.46 |
| 2025/05/05 | 32.1 | -2.15 | -6.28 | 934 | 3,063.78 | 404 | 43.27 | 1,324.75 | 43.24 | 1,321.89 | 43.15 | -2.85 | -70.67 | 6 | 0.64 |
| 2025/05/02 | 34.25 | -0.45 | -1.3 | 870 | 3,001.84 | 364 | 41.82 | 1,258.46 | 41.92 | 1,257.19 | 41.88 | -1.26 | -34.75 | 0 | 0 |
| 2025/04/30 | 34.7 | -0.55 | -1.56 | 3,996 | 14,104.79 | 2,527 | 63.24 | 8,906.49 | 63.15 | 8,911.83 | 63.18 | +5.35 | +21.17 | 5 | 0.13 |
| 2025/04/29 | 35.25 | +3.2 | +9.98 | 3,504 | 11,973.69 | 1,787 | 50.99 | 6,048.12 | 50.51 | 6,086.64 | 50.83 | +38.52 | +215.56 | 9 | 0.26 |
| 2025/04/28 | 32.05 | -0.15 | -0.47 | 487 | 1,567.65 | 164 | 33.69 | 527.97 | 33.68 | 529.31 | 33.76 | +1.34 | +82.01 | 0 | 0 |
| 2025/04/25 | 32.2 | +0 | +0 | 981 | 3,193.05 | 432 | 44.01 | 1,404.12 | 43.97 | 1,405.85 | 44.03 | +1.74 | +40.16 | 1 | 0.1 |
| 2025/04/24 | 32.2 | -1.7 | -5.01 | 2,023 | 6,641.11 | 1,054 | 52.1 | 3,468.82 | 52.23 | 3,460.68 | 52.11 | -8.15 | -77.32 | 5 | 0.25 |
| 2025/04/23 | 33.9 | +2.2 | +6.94 | 4,631 | 15,613.76 | 3,330 | 71.9 | 11,198.08 | 71.72 | 11,242.01 | 72 | +43.93 | +131.92 | 32 | 0.69 |
| 2025/04/22 | 31.7 | +1.2 | +3.93 | 1,779 | 5,607.61 | 986 | 55.42 | 3,093.26 | 55.16 | 3,118.24 | 55.61 | +24.98 | +253.35 | 3 | 0.17 |
| 2025/04/21 | 30.5 | -1.15 | -3.63 | 487 | 1,497.06 | 158 | 32.45 | 484.25 | 32.35 | 488.89 | 32.66 | +4.64 | +293.99 | 0 | 0 |
| 2025/04/18 | 31.65 | +0.45 | +1.44 | 467 | 1,470.15 | 171 | 36.63 | 538.05 | 36.6 | 539.51 | 36.7 | +1.46 | +85.38 | 0 | 0 |
| 2025/04/17 | 31.2 | -0.6 | -1.89 | 478 | 1,486.89 | 182 | 38.1 | 564.55 | 37.97 | 566.97 | 38.13 | +2.42 | +132.97 | 0 | 0 |
| 2025/04/16 | 31.8 | -1.25 | -3.78 | 865 | 2,802.61 | 430 | 49.7 | 1,393.61 | 49.73 | 1,396.8 | 49.84 | +3.19 | +74.3 | 0 | 0 |
| 2025/04/15 | 33.05 | +1.7 | +5.42 | 990 | 3,229.47 | 409 | 41.31 | 1,325.19 | 41.03 | 1,337.83 | 41.43 | +12.64 | +309.05 | 0 | 0 |
| 2025/04/14 | 31.35 | +1.55 | +5.2 | 1,424 | 4,437.08 | 673 | 47.26 | 2,091.47 | 47.14 | 2,098.14 | 47.29 | +6.67 | +99.03 | 0 | 0 |
| 2025/04/11 | 29.8 | -0.35 | -1.16 | 1,244 | 3,520.28 | 604 | 48.53 | 1,685.66 | 47.88 | 1,714.24 | 48.7 | +28.59 | +473.26 | 0 | 0 |
| 2025/04/10 | 30.15 | +2.7 | +9.84 | 2,200 | 6,588.56 | 663 | 30.14 | 1,979.99 | 30.05 | 1,988.96 | 30.19 | +8.97 | +135.29 | 0 | 0 |
| 2025/04/09 | 27.45 | -3.05 | -10 | 272 | 745.66 | 3 | 1.1 | 8.23 | 1.1 | 8.23 | 1.1 | +0 | +0 | 0 | 0 |
| 2025/04/08 | 30.5 | -3.35 | -9.9 | 241 | 736.45 | 1 | 0.41 | 3.05 | 0.41 | 3.05 | 0.41 | +0 | +0 | 0 | 0 |
| 2025/04/07 | 33.85 | -3.75 | -9.97 | 81 | 272.88 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 37.6 | +1.2 | +3.3 | 907 | 3,349.75 | 432 | 47.64 | 1,583.73 | 47.28 | 1,588.62 | 47.43 | +4.88 | +113.08 | 0 | 0 |
| 2025/04/01 | 36.4 | +0.95 | +2.68 | 928 | 3,358.24 | 395 | 42.59 | 1,420.4 | 42.3 | 1,433.4 | 42.68 | +13 | +329.11 | 0 | 0 |
| 2025/03/31 | 35.45 | -2.7 | -7.08 | 2,310 | 8,379.79 | 734 | 31.77 | 2,648.01 | 31.6 | 2,679.16 | 31.97 | +31.16 | +424.52 | 0 | 0 |
| 2025/03/28 | 38.15 | -1.25 | -3.17 | 1,622 | 6,211.5 | 286 | 17.63 | 1,098.58 | 17.69 | 1,094.94 | 17.63 | -3.63 | -127.1 | 10 | 0.62 |
| 2025/03/27 | 39.4 | -1.2 | -2.96 | 1,040 | 4,127.5 | 115 | 11.06 | 458.43 | 11.11 | 456.25 | 11.05 | -2.17 | -188.7 | 3 | 0.29 |
| 2025/03/26 | 40.6 | -0.2 | -0.49 | 456 | 1,861.71 | 65 | 14.24 | 265.3 | 14.25 | 264.87 | 14.23 | -0.43 | -66.15 | 0 | 0 |
| 2025/03/25 | 40.8 | -0.05 | -0.12 | 1,225 | 4,974.22 | 246 | 20.09 | 1,004.07 | 20.19 | 1,000.24 | 20.11 | -3.83 | -155.89 | 0 | 0 |
| 2025/03/24 | 40.85 | -2.05 | -4.78 | 838 | 3,490.51 | 158 | 18.85 | 661.11 | 18.94 | 653.11 | 18.71 | -8 | -506.33 | 0 | 0 |
| 2025/03/21 | 42.9 | +0.85 | +2.02 | 655 | 2,791.49 | 153 | 23.37 | 649.51 | 23.27 | 652.86 | 23.39 | +3.35 | +218.63 | 0 | 0 |
| 2025/03/20 | 42.05 | +0.05 | +0.12 | 595 | 2,518.77 | 99 | 16.65 | 419.14 | 16.64 | 419.35 | 16.65 | +0.2 | +20.2 | 0 | 0 |
| 2025/03/19 | 42 | -0.7 | -1.64 | 650 | 2,748.67 | 119 | 18.31 | 502.98 | 18.3 | 506.19 | 18.42 | +3.21 | +269.75 | 0 | 0 |
| 2025/03/18 | 42.7 | -0.7 | -1.61 | 617 | 2,648.13 | 177 | 28.69 | 760.66 | 28.72 | 759.89 | 28.7 | -0.77 | -43.5 | 0 | 0 |
| 2025/03/17 | 43.4 | +0.5 | +1.17 | 867 | 3,750.95 | 311 | 35.86 | 1,341.34 | 35.76 | 1,343.26 | 35.81 | +1.92 | +61.58 | 1 | 0.12 |
| 2025/03/14 | 42.9 | +0.4 | +0.94 | 910 | 3,892.37 | 252 | 27.7 | 1,074.05 | 27.59 | 1,077.42 | 27.68 | +3.38 | +133.93 | 0 | 0 |
| 2025/03/13 | 42.5 | -0.8 | -1.85 | 572 | 2,467.08 | 135 | 23.59 | 583.34 | 23.64 | 583.99 | 23.67 | +0.65 | +47.78 | 1 | 0.17 |
| 2025/03/12 | 43.3 | -0.95 | -2.15 | 499 | 2,187.42 | 107 | 21.45 | 470.27 | 21.5 | 470.96 | 21.53 | +0.69 | +64.02 | 1 | 0.2 |
| 2025/03/11 | 44.25 | -1.25 | -2.75 | 837 | 3,639.31 | 282 | 33.67 | 1,220.47 | 33.54 | 1,228.43 | 33.75 | +7.96 | +282.09 | 3 | 0.36 |
| 2025/03/10 | 45.5 | -0.15 | -0.33 | 403 | 1,835.72 | 81 | 20.12 | 369.24 | 20.11 | 369.25 | 20.11 | +0.01 | +1.85 | 0 | 0 |
| 2025/03/07 | 45.65 | -0.65 | -1.4 | 397 | 1,824.67 | 104 | 26.19 | 478.51 | 26.22 | 479.29 | 26.27 | +0.78 | +74.52 | 0 | 0 |
| 2025/03/06 | 46.3 | -1.05 | -2.22 | 594 | 2,770.39 | 176 | 29.64 | 820.99 | 29.63 | 821.66 | 29.66 | +0.68 | +38.64 | 9 | 1.52 |
| 2025/03/05 | 47.35 | +1.55 | +3.38 | 1,148 | 5,397.34 | 567 | 49.37 | 2,664.82 | 49.37 | 2,663.18 | 49.34 | -1.64 | -28.92 | 2 | 0.17 |
| 2025/03/04 | 45.8 | -0.4 | -0.87 | 932 | 4,207.65 | 351 | 37.67 | 1,584.15 | 37.65 | 1,584.84 | 37.67 | +0.69 | +19.66 | 1 | 0.11 |
| 2025/03/03 | 46.2 | -0.15 | -0.32 | 1,819 | 8,600.29 | 1,126 | 61.9 | 5,332.55 | 62 | 5,319.47 | 61.85 | -13.08 | -116.16 | 6 | 0.33 |
| 2025/02/27 | 46.35 | -0.65 | -1.38 | 569 | 2,654.46 | 200 | 35.17 | 934.26 | 35.2 | 934.85 | 35.22 | +0.58 | +29.25 | 0 | 0 |
| 2025/02/26 | 47 | -0.2 | -0.42 | 387 | 1,822.89 | 61 | 15.76 | 287.54 | 15.77 | 287.33 | 15.76 | -0.2 | -33.61 | 0 | 0 |
| 2025/02/25 | 47.2 | -1 | -2.07 | 739 | 3,505.97 | 163 | 22.05 | 773.2 | 22.05 | 773.2 | 22.05 | +0.01 | +0.31 | 0 | 0 |
| 2025/02/24 | 48.2 | -0.6 | -1.23 | 519 | 2,507.57 | 113 | 21.77 | 546.45 | 21.79 | 546.1 | 21.78 | -0.34 | -30.53 | 0 | 0 |
| 2025/02/21 | 48.8 | -0.3 | -0.61 | 868 | 4,235.35 | 290 | 33.41 | 1,411.07 | 33.32 | 1,416.53 | 33.45 | +5.46 | +188.1 | 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。
