3535
60.4
TWD-2.00 (-3.21%)
2025.08.20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(2025/08/20) 當沖狀況。整體成交張數為5,704張，佔整體市場成交張數的59.41%。當日現股當沖之總損益為-16.95萬元、每張平均損益則為-30元。
開盤價
62.3
收盤價
60.4
當日範圍
59.8 - 63.6
成交張數
9,602
開盤價(昨)
57.9
收盤價(昨)
62.4
昨日範圍
57.4 - 63.5
成交張數(昨)
13,340
成交金額
5.89億
成交金額(昨)
8.27億
52週範圍
27.45 - 78.7
發行股數
7905萬
市值
48億
現股當沖－歷史逐日資訊
開盤價
62.3
收盤價
60.4
成交張數
9,602
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(%) | ||||||
| 2025/08/20 | 60.4 | -2 | -3.21 | 9,602 | 58,867.62 | 5,704 | 59.41 | 34,993.5 | 59.44 | 34,976.55 | 59.42 | -16.95 | -29.72 | 36 | 0.37 |
| 2025/08/19 | 62.4 | +4.6 | +7.96 | 13,340 | 82,735.23 | 7,793 | 58.42 | 48,244.57 | 58.31 | 48,474.64 | 58.59 | +230.07 | +295.23 | 4 | 0.03 |
| 2025/08/18 | 57.8 | +2.2 | +3.96 | 3,807 | 22,182.39 | 1,389 | 36.49 | 8,097.41 | 36.5 | 8,104.5 | 36.54 | +7.09 | +51.04 | 76 | 2 |
| 2025/08/15 | 55.6 | +0.5 | +1.83 | 2,042 | 11,406.32 | 645 | 31.59 | 3,604.51 | 31.6 | 3,610.47 | 31.65 | +5.96 | +92.4 | 33 | 1.62 |
| 2025/08/14 | 55.1 | +0.4 | +0.73 | 3,709 | 20,500.71 | 492 | 13.27 | 2,726.34 | 13.3 | 2,736.79 | 13.35 | +10.45 | +212.4 | 0 | 0 |
| 2025/08/13 | 54.7 | -0.5 | -0.91 | 4,237 | 23,616.86 | 1,542 | 36.39 | 8,641.02 | 36.59 | 8,559.78 | 36.24 | -81.24 | -526.85 | 0 | 0 |
| 2025/08/12 | 55.2 | -6 | -9.8 | 9,654 | 55,897.24 | 1,778 | 18.42 | 10,486.38 | 18.76 | 10,211.38 | 18.27 | -275 | -1,546.68 | 0 | 0 |
| 2025/08/11 | 61.2 | -6.1 | -9.06 | 9,348 | 58,572.67 | 3,917 | 41.9 | 24,582.36 | 41.97 | 24,613.14 | 42.02 | +30.78 | +78.58 | 0 | 0 |
| 2025/08/08 | 67.3 | -0.4 | -0.59 | 4,000 | 26,907.21 | 1,717 | 42.92 | 11,547.15 | 42.91 | 11,566.15 | 42.99 | +19 | +110.66 | 3 | 0.07 |
| 2025/08/07 | 67.7 | +1.8 | +2.73 | 7,117 | 47,700.83 | 4,321 | 60.71 | 28,922.01 | 60.63 | 28,932.99 | 60.66 | +10.98 | +25.41 | 6 | 0.08 |
| 2025/08/06 | 65.9 | -0.3 | -0.45 | 4,792 | 31,777.02 | 3,479 | 72.61 | 23,066.02 | 72.59 | 23,076.96 | 72.62 | +10.94 | +31.45 | 9 | 0.19 |
| 2025/08/05 | 66.2 | +0.2 | +0.3 | 4,437 | 29,130.6 | 2,525 | 56.91 | 16,591.43 | 56.96 | 16,630.67 | 57.09 | +39.24 | +155.41 | 3 | 0.07 |
| 2025/08/04 | 66 | -2.5 | -3.65 | 6,518 | 44,161.88 | 3,788 | 58.12 | 25,702.18 | 58.2 | 25,677.27 | 58.14 | -24.91 | -65.76 | 9 | 0.14 |
| 2025/08/01 | 68.5 | -0.4 | -0.58 | 6,474 | 44,580.46 | 4,387 | 67.76 | 30,187.72 | 67.72 | 30,219.57 | 67.79 | +31.85 | +72.6 | 7 | 0.11 |
| 2025/07/31 | 68.9 | +2.8 | +4.24 | 9,203 | 62,774.35 | 4,842 | 52.62 | 32,895.19 | 52.4 | 33,058.41 | 52.66 | +163.22 | +337.09 | 9 | 0.1 |
| 2025/07/30 | 66.1 | -0.7 | -1.05 | 4,611 | 30,646.47 | 2,975 | 64.52 | 19,769.63 | 64.51 | 19,781.65 | 64.55 | +12.02 | +40.4 | 2 | 0.04 |
| 2025/07/29 | 66.8 | -0.2 | -0.3 | 21,327 | 145,797.26 | 16,513 | 77.43 | 112,861.7 | 77.41 | 112,756.94 | 77.34 | -104.76 | -63.44 | 29 | 0.14 |
| 2025/07/28 | 67 | +1.4 | +2.13 | 20,705 | 138,046.49 | 16,485 | 79.62 | 109,838.18 | 79.57 | 110,057.58 | 79.73 | +219.4 | +133.09 | 30 | 0.14 |
| 2025/07/25 | 65.6 | +0.6 | +0.92 | 4,449 | 29,006 | 2,994 | 67.29 | 19,498.81 | 67.22 | 19,520.57 | 67.3 | +21.76 | +72.68 | 6 | 0.13 |
| 2025/07/24 | 65 | +1 | +1.56 | 6,798 | 44,232.4 | 4,414 | 64.93 | 28,671.51 | 64.82 | 28,698.82 | 64.88 | +27.31 | +61.87 | 8 | 0.12 |
| 2025/07/23 | 64 | +0.6 | +0.95 | 5,890 | 37,417.9 | 4,327 | 73.47 | 27,487.31 | 73.46 | 27,520.35 | 73.55 | +33.04 | +76.36 | 10 | 0.17 |
| 2025/07/22 | 63.4 | -1.6 | -2.46 | 11,530 | 75,143.25 | 7,461 | 64.71 | 48,638.13 | 64.73 | 48,727.8 | 64.85 | +89.67 | +120.18 | 38 | 0.33 |
| 2025/07/21 | 65 | -0.2 | -0.31 | 6,873 | 44,992.95 | 4,772 | 69.43 | 31,217.27 | 69.38 | 31,234.53 | 69.42 | +17.26 | +36.17 | 3 | 0.04 |
| 2025/07/18 | 65.2 | -0.3 | -0.46 | 8,329 | 54,172.93 | 5,773 | 69.31 | 37,557.53 | 69.33 | 37,560 | 69.33 | +2.47 | +4.28 | 5 | 0.06 |
| 2025/07/17 | 65.5 | +2.3 | +3.64 | 9,913 | 63,772.35 | 6,838 | 68.98 | 43,910.33 | 68.85 | 43,937.46 | 68.9 | +27.13 | +39.68 | 21 | 0.21 |
| 2025/07/16 | 63.2 | -0.6 | -0.94 | 15,399 | 98,921.11 | 12,069 | 78.38 | 77,530.13 | 78.38 | 77,512.58 | 78.36 | -17.55 | -14.54 | 23 | 0.15 |
| 2025/07/15 | 63.8 | -0.1 | -0.16 | 26,895 | 172,113.45 | 21,450 | 79.76 | 137,276.68 | 79.76 | 137,289.06 | 79.77 | +12.38 | +5.77 | 30 | 0.11 |
| 2025/07/14 | 63.9 | +3 | +4.93 | 56,366 | 350,692.22 | 46,547 | 82.58 | 289,510.13 | 82.55 | 289,615.07 | 82.58 | +104.94 | +22.54 | 56 | 0.1 |
| 2025/07/11 | 60.9 | +5.5 | +9.93 | 12,977 | 77,195.35 | 5,606 | 43.2 | 32,900.55 | 42.62 | 33,343.76 | 43.19 | +443.21 | +790.6 | 4 | 0.03 |
| 2025/07/10 | 55.4 | -0.3 | -0.54 | 5,263 | 29,244.22 | 3,185 | 60.51 | 17,690.05 | 60.49 | 17,694.92 | 60.51 | +4.87 | +15.29 | 5 | 0.09 |
| 2025/07/09 | 55.7 | +1 | +1.83 | 6,710 | 37,067.62 | 4,373 | 65.17 | 24,144.67 | 65.14 | 24,160.6 | 65.18 | +15.93 | +36.43 | 3 | 0.04 |
| 2025/07/08 | 54.7 | +0.3 | +0.55 | 6,825 | 37,023.97 | 4,619 | 67.68 | 25,002.1 | 67.53 | 25,066.81 | 67.7 | +64.71 | +140.1 | 11 | 0.16 |
| 2025/07/07 | 54.4 | -0.7 | -1.27 | 14,814 | 81,934.97 | 11,703 | 79 | 64,724.93 | 79 | 64,757.91 | 79.04 | +32.98 | +28.18 | 32 | 0.22 |
| 2025/07/04 | 55.1 | +1.1 | +2.04 | 14,930 | 80,659.07 | 10,562 | 70.74 | 56,914.38 | 70.56 | 57,044.97 | 70.72 | +130.59 | +123.64 | 48 | 0.32 |
| 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 |
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。
