4768
205.5
TWD+3.00 (1.48%)
2025.11.26收盤
晶呈科技－現股當沖
晶呈科技最新現股當沖狀況
整理晶呈科技最新(2025/11/26) 當沖狀況。整體成交張數為275張，佔整體市場成交張數的63.07%。當日現股當沖之總損益為+6.15萬元、每張平均損益則為+224元。
開盤價
204
收盤價
205.5
當日範圍
203.5 - 207.5
成交張數
436
開盤價(昨)
202
收盤價(昨)
202.5
昨日範圍
200 - 204.5
成交張數(昨)
454
成交金額
8946.90萬
成交金額(昨)
9162.45萬
52週範圍
95.6 - 267
發行股數
4749萬
市值
98億
現股當沖－歷史逐日資訊
開盤價
204
收盤價
205.5
成交張數
436
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(%) | ||||||
| 2025/11/26 | 205.5 | +3 | +1.48 | 436 | 8,946.9 | 275 | 63.07 | 5,642.4 | 63.07 | 5,648.55 | 63.13 | +6.15 | +223.64 | 0 | 0 |
| 2025/11/25 | 202.5 | +3 | +1.5 | 454 | 9,162.45 | 291 | 64.1 | 5,873.45 | 64.1 | 5,875.35 | 64.12 | +1.9 | +65.29 | 0 | 0 |
| 2025/11/24 | 199.5 | +4 | +2.05 | 455 | 8,912.35 | 239 | 52.53 | 4,682.95 | 52.54 | 4,692.45 | 52.65 | +9.5 | +397.49 | 0 | 0 |
| 2025/11/21 | 195.5 | -11 | -5.33 | 949 | 18,584.7 | 337 | 35.51 | 6,591.1 | 35.47 | 6,631.2 | 35.68 | +40.1 | +1,189.91 | 1 | 0.11 |
| 2025/11/20 | 206.5 | +1.5 | +0.73 | 526 | 10,939.15 | 268 | 50.95 | 5,568.7 | 50.91 | 5,569.95 | 50.92 | +1.25 | +46.64 | 3 | 0.57 |
| 2025/11/19 | 205 | -5.5 | -2.61 | 684 | 14,224.45 | 253 | 36.99 | 5,263.4 | 37 | 5,277.65 | 37.1 | +14.25 | +563.24 | 0 | 0 |
| 2025/11/18 | 210.5 | -8 | -3.66 | 926 | 19,672.2 | 310 | 33.48 | 6,596.6 | 33.53 | 6,635.65 | 33.73 | +39.05 | +1,259.68 | 0 | 0 |
| 2025/11/17 | 218.5 | -3.5 | -1.58 | 476 | 10,576.85 | 216 | 45.38 | 4,805.6 | 45.44 | 4,816.1 | 45.53 | +10.5 | +486.11 | 0 | 0 |
| 2025/11/14 | 222 | -6.5 | -2.84 | 334 | 7,457.75 | 143 | 42.81 | 3,190.9 | 42.79 | 3,194.75 | 42.84 | +3.85 | +269.23 | 0 | 0 |
| 2025/11/13 | 228.5 | +1.5 | +0.66 | 566 | 12,773.3 | 311 | 54.95 | 7,006.55 | 54.85 | 7,024.6 | 54.99 | +18.05 | +580.39 | 0 | 0 |
| 2025/11/12 | 227 | +5.5 | +2.48 | 706 | 15,969.3 | 354 | 50.14 | 7,977.55 | 49.96 | 7,995.05 | 50.07 | +17.5 | +494.35 | 0 | 0 |
| 2025/11/11 | 221.5 | -23.5 | -9.59 | 2,183 | 49,431.25 | 977 | 44.75 | 22,130.05 | 44.77 | 22,156.6 | 44.82 | +26.55 | +271.75 | 2 | 0.09 |
| 2025/11/10 | 245 | -3 | -1.21 | 2,574 | 60,523.4 | 1,510 | 58.66 | 35,372.4 | 58.44 | 35,870.4 | 59.27 | +498 | +3,298.01 | 1 | 0.04 |
| 2025/11/07 | 248 | +2.5 | +1.02 | 648 | 16,061.65 | 321 | 49.54 | 7,945.7 | 49.47 | 7,956.4 | 49.54 | +10.7 | +333.33 | 0 | 0 |
| 2025/11/06 | 245.5 | -6.5 | -2.58 | 924 | 23,109.3 | 439 | 47.51 | 11,019.75 | 47.69 | 11,011.35 | 47.65 | -8.4 | -191.34 | 1 | 0.11 |
| 2025/11/05 | 252 | +8 | +3.28 | 1,216 | 30,000.25 | 473 | 38.9 | 11,599.45 | 38.66 | 11,696.25 | 38.99 | +96.8 | +2,046.51 | 2 | 0.16 |
| 2025/11/04 | 244 | -14 | -5.43 | 1,617 | 40,689.75 | 533 | 32.96 | 13,465.45 | 33.09 | 13,464.65 | 33.09 | -0.8 | -15.01 | 2 | 0.12 |
| 2025/11/03 | 258 | +8 | +3.2 | 1,378 | 35,653.4 | 689 | 50 | 17,771.65 | 49.85 | 17,831.05 | 50.01 | +59.4 | +862.12 | 0 | 0 |
| 2025/10/31 | 250 | -4 | -1.57 | 947 | 23,603.45 | 334 | 35.27 | 8,325.3 | 35.27 | 8,336.95 | 35.32 | +11.65 | +348.8 | 0 | 0 |
| 2025/10/30 | 254 | -7 | -2.68 | 953 | 24,575.2 | 345 | 36.2 | 8,900.7 | 36.22 | 8,915.35 | 36.28 | +14.65 | +424.64 | 0 | 0 |
| 2025/10/29 | 261 | +1 | +0.38 | 1,580 | 40,691.95 | 955 | 60.44 | 24,636.5 | 60.54 | 24,697.65 | 60.69 | +61.15 | +640.31 | 6 | 0.38 |
| 2025/10/13 | 260 | -2 | -0.76 | 2,842 | 73,548.55 | 1,602 | 56.37 | 41,480.35 | 56.4 | 41,499.65 | 56.42 | +19.3 | +120.47 | 4 | 0.14 |
| 2025/10/09 | 262 | +10 | +3.97 | 3,229 | 83,832.7 | 1,868 | 57.85 | 48,434.65 | 57.78 | 48,629.3 | 58.01 | +194.65 | +1,042.02 | 2 | 0.06 |
| 2025/10/08 | 252 | +7 | +2.86 | 1,837 | 45,583.05 | 785 | 42.73 | 19,427.95 | 42.62 | 19,477.4 | 42.73 | +49.45 | +629.94 | 2 | 0.11 |
| 2025/10/07 | 245 | +15 | +6.52 | 4,279 | 102,762.05 | 2,196 | 51.32 | 52,757.55 | 51.34 | 53,148 | 51.72 | +390.45 | +1,778.01 | 13 | 0.3 |
| 2025/10/03 | 230 | +20.5 | +9.79 | 2,748 | 62,497.5 | 1,123 | 40.87 | 25,456.05 | 40.73 | 25,572.1 | 40.92 | +116.05 | +1,033.39 | 1 | 0.04 |
| 2025/10/02 | 209.5 | +10 | +5.01 | 1,762 | 37,168.15 | 869 | 49.32 | 18,323.6 | 49.3 | 18,323.3 | 49.3 | -0.3 | -3.45 | 0 | 0 |
| 2025/10/01 | 199.5 | +0 | +0 | 416 | 8,297.6 | 158 | 37.98 | 3,152.05 | 37.99 | 3,153.85 | 38.01 | +1.8 | +113.92 | 0 | 0 |
| 2025/09/30 | 199.5 | +6 | +3.1 | 678 | 13,408.8 | 302 | 44.54 | 5,964.9 | 44.48 | 5,977.8 | 44.58 | +12.9 | +427.15 | 5 | 0.74 |
| 2025/09/26 | 193.5 | -5.5 | -2.76 | 784 | 15,270 | 328 | 41.84 | 6,381.25 | 41.79 | 6,408 | 41.96 | +26.75 | +815.55 | 0 | 0 |
| 2025/09/25 | 199 | +7.5 | +3.92 | 1,091 | 21,819.3 | 576 | 52.8 | 11,511.05 | 52.76 | 11,514.35 | 52.77 | +3.3 | +57.29 | 0 | 0 |
| 2025/09/24 | 191.5 | +5 | +2.68 | 1,012 | 19,644.1 | 604 | 59.68 | 11,717 | 59.65 | 11,720.4 | 59.66 | +3.4 | +56.29 | 0 | 0 |
| 2025/09/23 | 186.5 | +2 | +1.08 | 529 | 9,953.75 | 216 | 40.83 | 4,059.35 | 40.78 | 4,064.65 | 40.84 | +5.3 | +245.37 | 0 | 0 |
| 2025/09/22 | 184.5 | -7.5 | -3.91 | 1,409 | 26,239.05 | 342 | 24.27 | 6,382.9 | 24.33 | 6,384.2 | 24.33 | +1.3 | +38.01 | 0 | 0 |
| 2025/09/19 | 192 | -3 | -1.54 | 1,021 | 19,910.35 | 468 | 45.84 | 9,147.4 | 45.94 | 9,148.9 | 45.95 | +1.5 | +32.05 | 0 | 0 |
| 2025/09/18 | 195 | -13.5 | -6.47 | 2,289 | 46,083.85 | 923 | 40.32 | 18,597.6 | 40.36 | 18,627 | 40.42 | +29.4 | +318.53 | 1 | 0.04 |
| 2025/09/17 | 208.5 | +9.5 | +4.77 | 2,480 | 51,677.25 | 1,387 | 55.93 | 28,872 | 55.87 | 28,942.7 | 56.01 | +70.7 | +509.73 | 3 | 0.12 |
| 2025/09/16 | 199 | +2.5 | +1.27 | 1,087 | 21,638.65 | 500 | 46 | 9,943.6 | 45.95 | 9,940.3 | 45.94 | -3.3 | -66 | 0 | 0 |
| 2025/09/15 | 196.5 | +5.5 | +2.88 | 1,510 | 29,336.2 | 719 | 47.62 | 13,924 | 47.46 | 14,006.75 | 47.75 | +82.75 | +1,150.9 | 1 | 0.07 |
| 2025/09/12 | 191 | +5 | +2.69 | 2,014 | 39,317.45 | 1,176 | 58.39 | 22,953.5 | 58.38 | 22,943.1 | 58.35 | -10.4 | -88.44 | 1 | 0.05 |
| 2025/09/11 | 186 | -7 | -3.63 | 2,798 | 53,553.8 | 1,339 | 47.86 | 25,645.35 | 47.89 | 25,516.9 | 47.65 | -128.45 | -959.3 | 0 | 0 |
| 2025/09/10 | 193 | +17.5 | +9.97 | 978 | 18,714.7 | 114 | 11.66 | 2,145.85 | 11.47 | 2,171.15 | 11.6 | +25.3 | +2,219.3 | 0 | 0 |
| 2025/09/09 | 175.5 | +2.5 | +1.45 | 2,424 | 42,180.65 | 1,241 | 51.2 | 21,622.7 | 51.26 | 21,662.15 | 51.36 | +39.45 | +317.89 | 1 | 0.04 |
| 2025/09/08 | 173 | +15.5 | +9.84 | 2,049 | 34,508.9 | 660 | 32.21 | 11,007.25 | 31.9 | 11,127.9 | 32.25 | +120.65 | +1,828.03 | 1 | 0.05 |
| 2025/09/05 | 157.5 | -1.5 | -0.94 | 448 | 7,118.95 | 144 | 32.14 | 2,288.65 | 32.15 | 2,292.25 | 32.2 | +3.6 | +250 | 0 | 0 |
| 2025/09/04 | 159 | +1 | +0.63 | 1,008 | 16,378.2 | 433 | 42.96 | 7,037.05 | 42.97 | 7,052.1 | 43.06 | +15.05 | +347.58 | 0 | 0 |
| 2025/08/20 | 144 | -4 | -2.7 | 1,471 | 21,519.6 | 862 | 58.6 | 12,630.6 | 58.69 | 12,646.65 | 58.77 | +16.05 | +186.19 | 1 | 0.07 |
| 2025/08/19 | 148 | +4 | +2.78 | 3,121 | 46,488.95 | 1,830 | 58.64 | 27,201.8 | 58.51 | 27,395.65 | 58.93 | +193.85 | +1,059.29 | 107 | 3.43 |
| 2025/08/18 | 144 | +13 | +9.92 | 2,672 | 37,595.45 | 1,154 | 43.19 | 16,130.55 | 42.91 | 16,304.4 | 43.37 | +173.85 | +1,506.5 | 4 | 0.15 |
| 2025/08/15 | 131 | +11.5 | +9.62 | 2,456 | 31,623.95 | 1,109 | 45.15 | 14,229.8 | 45 | 14,311.15 | 45.25 | +81.35 | +733.54 | 3 | 0.12 |
| 2025/08/14 | 119.5 | +10.5 | +9.63 | 944 | 11,163.7 | 404 | 42.8 | 4,787.65 | 42.89 | 4,809.6 | 43.08 | +21.95 | +543.32 | 0 | 0 |
| 2025/08/13 | 109 | +3.5 | +3.32 | 398 | 4,343.15 | 163 | 40.95 | 1,774.45 | 40.86 | 1,780.5 | 41 | +6.05 | +371.17 | 0 | 0 |
| 2025/08/12 | 105.5 | +1.5 | +1.44 | 262 | 2,778.85 | 91 | 34.73 | 965.7 | 34.75 | 965.85 | 34.76 | +0.15 | +16.48 | 0 | 0 |
| 2025/08/11 | 104 | -2.5 | -2.35 | 221 | 2,308.9 | 52 | 23.53 | 542.55 | 23.5 | 543.2 | 23.53 | +0.65 | +125 | 0 | 0 |
| 2025/08/08 | 106.5 | -3 | -2.74 | 223 | 2,399.65 | 59 | 26.46 | 638.75 | 26.62 | 636.95 | 26.54 | -1.8 | -305.08 | 0 | 0 |
| 2025/08/07 | 109.5 | +2 | +1.86 | 290 | 3,194.85 | 107 | 36.9 | 1,178.5 | 36.89 | 1,181 | 36.97 | +2.5 | +233.64 | 0 | 0 |
| 2025/08/06 | 107.5 | -2.5 | -2.27 | 260 | 2,813.45 | 61 | 23.46 | 662.35 | 23.54 | 659.6 | 23.44 | -2.75 | -450.82 | 0 | 0 |
| 2025/08/05 | 110 | +0 | +0 | 341 | 3,813.2 | 77 | 22.58 | 866.95 | 22.74 | 858.8 | 22.52 | -8.15 | -1,058.44 | 2 | 0.59 |
| 2025/08/04 | 110 | -15.5 | -4.94 | 611 | 6,843.7 | 106 | 17.35 | 1,192.8 | 17.43 | 1,180.7 | 17.25 | -12.1 | -1,141.51 | 2 | 0.33 |
| 2025/08/01 | 125.5 | +4.5 | +3.72 | 709 | 8,815.35 | 177 | 24.96 | 2,182.15 | 24.75 | 2,205.55 | 25.02 | +23.4 | +1,322.03 | 0 | 0 |
| 2025/07/31 | 121 | -1 | -0.82 | 338 | 4,070.4 | 69 | 20.41 | 829.15 | 20.37 | 834.8 | 20.51 | +5.65 | +818.84 | 0 | 0 |
| 2025/07/30 | 122 | -2.5 | -2.01 | 462 | 5,707.25 | 108 | 23.38 | 1,337.05 | 23.43 | 1,332.4 | 23.35 | -4.65 | -430.56 | 0 | 0 |
| 2025/07/29 | 124.5 | +1 | +0.81 | 920 | 11,491.4 | 463 | 50.33 | 5,783.65 | 50.33 | 5,795.3 | 50.43 | +11.65 | +251.62 | 0 | 0 |
| 2025/07/28 | 123.5 | +5 | +4.22 | 872 | 10,729.05 | 372 | 42.66 | 4,558 | 42.48 | 4,580.6 | 42.69 | +22.6 | +607.53 | 0 | 0 |
| 2025/07/25 | 118.5 | +2 | +1.72 | 369 | 4,341 | 164 | 44.44 | 1,929.95 | 44.46 | 1,930.1 | 44.46 | +0.15 | +9.15 | 0 | 0 |
| 2025/07/24 | 116.5 | -1 | -0.85 | 840 | 10,068.9 | 400 | 47.62 | 4,792.75 | 47.6 | 4,797.5 | 47.65 | +4.75 | +118.75 | 1 | 0.12 |
| 2025/07/23 | 117.5 | +8.5 | +7.8 | 648 | 7,506 | 307 | 47.38 | 3,531.25 | 47.05 | 3,563.9 | 47.48 | +32.65 | +1,063.52 | 0 | 0 |
| 2025/07/22 | 109 | -6.5 | -5.63 | 408 | 4,571.35 | 144 | 35.29 | 1,614.9 | 35.33 | 1,626.1 | 35.57 | +11.2 | +777.78 | 0 | 0 |
| 2025/07/21 | 115.5 | +1 | +0.87 | 416 | 4,789.7 | 228 | 54.81 | 2,625.55 | 54.82 | 2,627.65 | 54.86 | +2.1 | +92.11 | 0 | 0 |
| 2025/07/18 | 114.5 | +3 | +2.69 | 590 | 6,700.1 | 275 | 46.61 | 3,122 | 46.6 | 3,128.45 | 46.69 | +6.45 | +234.55 | 0 | 0 |
| 2025/07/17 | 111.5 | -4 | -3.46 | 883 | 10,144.1 | 503 | 56.96 | 5,781.45 | 56.99 | 5,765.45 | 56.84 | -16 | -318.09 | -- | -- |
| 2025/07/16 | 115.5 | +10.5 | +10 | 601 | 6,793.5 | 178 | 29.62 | 1,972.45 | 29.03 | 2,011.35 | 29.61 | +38.9 | +2,185.39 | -- | -- |
| 2025/07/15 | 105 | +0.5 | +0.48 | 65 | 679.85 | 22 | 33.85 | 229.85 | 33.81 | 230.35 | 33.88 | +0.5 | +227.27 | -- | -- |
| 2025/07/14 | 104.5 | +1.5 | +1.46 | 69 | 711.9 | 15 | 21.74 | 154.55 | 21.71 | 155.1 | 21.79 | +0.55 | +366.67 | -- | -- |
| 2025/07/11 | 103 | +1 | +0.98 | 242 | 2,479.45 | 146 | 60.33 | 1,496.9 | 60.37 | 1,498.45 | 60.43 | +1.55 | +106.16 | -- | -- |
| 2025/07/10 | 102 | -2.5 | -2.39 | 117 | 1,207.1 | 43 | 36.75 | 445.6 | 36.91 | 444.3 | 36.81 | -1.3 | -302.33 | -- | -- |
| 2025/07/09 | 104.5 | +2 | +1.95 | 61 | 629.35 | 21 | 34.43 | 217 | 34.48 | 216.75 | 34.44 | -0.25 | -119.05 | -- | -- |
| 2025/07/08 | 102.5 | -1 | -0.97 | 283 | 2,909.05 | 204 | 72.08 | 2,099.05 | 72.16 | 2,099.35 | 72.17 | +0.3 | +14.71 | -- | -- |
| 2025/07/07 | 103.5 | -1.5 | -1.43 | 121 | 1,252.5 | 59 | 48.76 | 611.2 | 48.8 | 611.3 | 48.81 | +0.1 | +16.95 | -- | -- |
| 2025/07/04 | 105 | -3 | -2.78 | 192 | 2,049 | 78 | 40.62 | 833.2 | 40.66 | 835 | 40.75 | +1.8 | +230.77 | -- | -- |
| 2025/07/03 | 108 | +0.5 | +0.47 | 111 | 1,202.8 | 36 | 32.43 | 390.55 | 32.47 | 390.6 | 32.47 | +0.05 | +13.89 | -- | -- |
| 2025/07/02 | 107.5 | -1.5 | -1.38 | 139 | 1,510.3 | 63 | 45.32 | 685.05 | 45.36 | 685.95 | 45.42 | +0.9 | +142.86 | -- | -- |
| 2025/07/01 | 109 | -0.5 | -0.46 | 180 | 1,971.05 | 62 | 34.44 | 680.6 | 34.53 | 677.85 | 34.39 | -2.75 | -443.55 | -- | -- |
| 2025/06/30 | 109.5 | -1.5 | -1.35 | 156 | 1,709.6 | 58 | 37.18 | 635.5 | 37.17 | 636.25 | 37.22 | +0.75 | +129.31 | -- | -- |
| 2025/06/27 | 111 | -3 | -2.63 | 254 | 2,847.5 | 95 | 37.4 | 1,065.6 | 37.42 | 1,069.95 | 37.58 | +4.35 | +457.89 | -- | -- |
| 2025/06/26 | 114 | +1.5 | +1.33 | 685 | 7,826.8 | 281 | 41.02 | 3,208.15 | 40.99 | 3,212.4 | 41.04 | +4.25 | +151.25 | -- | -- |
| 2025/06/25 | 112.5 | +6 | +5.63 | 437 | 4,799.6 | 131 | 29.98 | 1,425 | 29.69 | 1,432.35 | 29.84 | +7.35 | +561.07 | -- | -- |
| 2025/06/24 | 106.5 | +4 | +3.9 | 448 | 4,817.25 | 204 | 45.54 | 2,194.9 | 45.56 | 2,198.45 | 45.64 | +3.55 | +174.02 | -- | -- |
| 2025/06/23 | 102.5 | +2.5 | +2.5 | 237 | 2,381.77 | 146 | 61.6 | 1,467.14 | 61.6 | 1,466.6 | 61.58 | -0.54 | -36.99 | -- | -- |
| 2025/06/20 | 100 | +0.5 | +0.5 | 194 | 1,931.44 | 95 | 48.97 | 945.65 | 48.96 | 948.7 | 49.12 | +3.05 | +321.05 | -- | -- |
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。
