6116
7.3
TWD+0.16 (2.24%)
2025.09.12收盤
彩晶－現股當沖
彩晶最新現股當沖狀況
整理彩晶最新(2025/09/11) 當沖狀況。整體成交張數為1,267張，佔整體市場成交張數的18.08%。當日現股當沖之總損益為+1.32萬元、每張平均損益則為+10元。
開盤價
7.16
收盤價
7.3
當日範圍
7.16 - 7.36
成交張數
5,027
開盤價(昨)
7.34
收盤價(昨)
7.14
昨日範圍
7.14 - 7.36
成交張數(昨)
7,007
成交金額
3675.85萬
成交金額(昨)
5054.14萬
52週範圍
5.83 - 9.4
發行股數
29億
市值
215億
現股當沖－歷史逐日資訊
開盤價
7.16
收盤價
7.3
成交張數
5,027
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(%) | ||||||
| 2025/09/12 | 7.3 | +0.16 | +2.24 | 5,027 | 3,675.6 | 1,047 | 20.83 | 763.02 | 20.76 | 765.4 | 20.82 | +2.38 | +22.73 | 0 | 0 |
| 2025/09/11 | 7.14 | -0.22 | -2.99 | 7,007 | 5,054.19 | 1,267 | 18.08 | 916.24 | 18.13 | 917.56 | 18.15 | +1.32 | +10.41 | 0 | 0 |
| 2025/09/10 | 7.36 | -0.09 | -1.21 | 3,845 | 2,839.5 | 1,031 | 26.81 | 762.44 | 26.85 | 762.76 | 26.86 | +0.32 | +3.12 | 1 | 0.03 |
| 2025/09/09 | 7.45 | -0.16 | -2.1 | 6,666 | 4,997.4 | 2,192 | 32.88 | 1,655.18 | 33.12 | 1,651.98 | 33.06 | -3.21 | -14.64 | 0 | 0 |
| 2025/09/08 | 7.61 | +0.16 | +2.15 | 8,742 | 6,635.27 | 3,734 | 42.71 | 2,827.84 | 42.62 | 2,829.33 | 42.64 | +1.49 | +3.98 | 2 | 0.02 |
| 2025/09/05 | 7.45 | +0.11 | +1.5 | 5,335 | 3,935.5 | 1,156 | 21.67 | 849.29 | 21.58 | 852.27 | 21.66 | +2.98 | +25.8 | 1 | 0.02 |
| 2025/09/04 | 7.34 | +0.21 | +2.95 | 5,105 | 3,715.94 | 1,430 | 28.01 | 1,040.3 | 28 | 1,041.34 | 28.02 | +1.04 | +7.28 | 0 | 0 |
| 2025/09/03 | 7.13 | -0.15 | -2.06 | 8,148 | 5,827.83 | 1,178 | 14.46 | 844.47 | 14.49 | 847 | 14.53 | +2.53 | +21.46 | 2 | 0.02 |
| 2025/09/02 | 7.28 | -0.1 | -1.36 | 3,651 | 2,682.03 | 1,424 | 39 | 1,049.08 | 39.12 | 1,049.33 | 39.12 | +0.24 | +1.71 | 2 | 0.05 |
| 2025/09/01 | 7.38 | -0.2 | -2.64 | 5,796 | 4,300.98 | 1,383 | 23.86 | 1,025.07 | 23.83 | 1,029.64 | 23.94 | +4.58 | +33.08 | 1 | 0.02 |
| 2025/08/29 | 7.58 | -0.1 | -1.3 | 5,007 | 3,803.24 | 1,050 | 20.97 | 799.01 | 21.01 | 801.62 | 21.08 | +2.6 | +24.76 | 0 | 0 |
| 2025/08/28 | 7.68 | +0.16 | +2.13 | 9,145 | 7,002.16 | 2,109 | 23.06 | 1,604.39 | 22.91 | 1,613.04 | 23.04 | +8.65 | +41.02 | 1 | 0.01 |
| 2025/08/27 | 7.52 | +0.02 | +0.27 | 5,207 | 3,929.66 | 1,131 | 21.72 | 849.79 | 21.62 | 852.21 | 21.69 | +2.42 | +21.41 | 0 | 0 |
| 2025/08/26 | 7.5 | -0.06 | -0.79 | 5,207 | 3,910.27 | 1,908 | 36.64 | 1,435.29 | 36.71 | 1,436.57 | 36.74 | +1.27 | +6.68 | 1 | 0.02 |
| 2025/08/25 | 7.56 | +0.04 | +0.53 | 5,320 | 4,071.39 | 2,381 | 44.75 | 1,826.02 | 44.85 | 1,826.02 | 44.85 | +0 | +0.01 | 1 | 0.02 |
| 2025/08/22 | 7.52 | -0.18 | -2.34 | 6,356 | 4,830.17 | 2,097 | 32.99 | 1,597.94 | 33.08 | 1,596.2 | 33.05 | -1.73 | -8.26 | 1 | 0.02 |
| 2025/08/21 | 7.7 | +0.35 | +4.76 | 12,942 | 9,913.05 | 3,325 | 25.69 | 2,537.06 | 25.59 | 2,560.14 | 25.83 | +23.08 | +69.42 | 1 | 0.01 |
| 2025/08/20 | 7.35 | -0.24 | -3.16 | 6,107 | 4,518.25 | 2,158 | 35.33 | 1,594.94 | 35.3 | 1,603.28 | 35.48 | +8.34 | +38.64 | 0 | 0 |
| 2025/08/19 | 7.59 | +0.04 | +0.53 | 5,859 | 4,434.41 | 1,925 | 32.86 | 1,453 | 32.77 | 1,459.52 | 32.91 | +6.52 | +33.87 | 0 | 0 |
| 2025/08/18 | 7.55 | +0.12 | +1.62 | 11,536 | 8,707.64 | 3,458 | 29.98 | 2,600.15 | 29.86 | 2,612.26 | 30 | +12.11 | +35.01 | 0 | 0 |
| 2025/08/15 | 7.43 | +0.12 | +1.64 | 5,959 | 4,394.15 | 1,046 | 17.55 | 767.68 | 17.47 | 767.67 | 17.47 | -0 | -0.01 | 0 | 0 |
| 2025/08/14 | 7.31 | +0.04 | +0.55 | 4,704 | 3,447.67 | 1,228 | 26.1 | 897.35 | 26.03 | 901 | 26.13 | +3.65 | +29.76 | 0 | 0 |
| 2025/08/13 | 7.27 | +0.01 | +0.14 | 4,570 | 3,331.24 | 1,969 | 43.09 | 1,433.46 | 43.03 | 1,434.22 | 43.05 | +0.76 | +3.85 | 0 | 0 |
| 2025/08/12 | 7.26 | +0.08 | +1.11 | 9,382 | 6,848.47 | 1,227 | 13.08 | 892.9 | 13.04 | 896.72 | 13.09 | +3.82 | +31.14 | 0 | 0 |
| 2025/08/11 | 7.18 | +0.06 | +0.84 | 4,045 | 2,899.36 | 1,151 | 28.46 | 822.98 | 28.38 | 825.02 | 28.46 | +2.04 | +17.72 | 2 | 0.05 |
| 2025/08/08 | 7.12 | -0.02 | -0.28 | 3,292 | 2,350.35 | 1,223 | 37.15 | 873.25 | 37.15 | 875.16 | 37.24 | +1.92 | +15.66 | 0 | 0 |
| 2025/08/07 | 7.14 | -0.1 | -1.38 | 3,093 | 2,217.63 | 874 | 28.26 | 627.61 | 28.3 | 629.12 | 28.37 | +1.51 | +17.33 | 0 | 0 |
| 2025/08/06 | 7.24 | +0.08 | +1.12 | 4,986 | 3,616.95 | 1,340 | 26.87 | 968.99 | 26.79 | 973.52 | 26.92 | +4.53 | +33.82 | 0 | 0 |
| 2025/08/05 | 7.16 | +0.11 | +1.56 | 3,659 | 2,606.28 | 807 | 22.06 | 572.38 | 21.96 | 574.4 | 22.04 | +2.02 | +25.04 | 1 | 0.03 |
| 2025/08/04 | 7.05 | -0.03 | -0.42 | 5,935 | 4,107.9 | 2,714 | 45.73 | 1,881.48 | 45.8 | 1,881.14 | 45.79 | -0.34 | -1.23 | 0 | 0 |
| 2025/08/01 | 7.08 | -0.08 | -1.12 | 4,084 | 2,900.56 | 1,033 | 25.29 | 733.11 | 25.27 | 733.99 | 25.31 | +0.89 | +8.6 | 1 | 0.02 |
| 2025/07/31 | 7.16 | -0.23 | -3.11 | 5,248 | 3,793.8 | 1,128 | 21.49 | 813.04 | 21.43 | 818.42 | 21.57 | +5.38 | +47.7 | 0 | 0 |
| 2025/07/30 | 7.39 | +0.1 | +1.37 | 5,566 | 4,085.01 | 1,405 | 25.24 | 1,026.48 | 25.13 | 1,028.31 | 25.17 | +1.83 | +13.05 | 0 | 0 |
| 2025/07/29 | 7.29 | -0.15 | -2.02 | 8,594 | 6,368.78 | 3,774 | 43.91 | 2,803.88 | 44.03 | 2,799.28 | 43.95 | -4.6 | -12.19 | 2 | 0.02 |
| 2025/07/28 | 7.44 | +0.32 | +4.49 | 16,602 | 12,190.33 | 4,446 | 26.78 | 3,251.39 | 26.67 | 3,270.94 | 26.83 | +19.55 | +43.97 | 94 | 0.57 |
| 2025/07/25 | 7.12 | +0.13 | +1.86 | 7,018 | 4,977.36 | 1,366 | 19.47 | 964.86 | 19.38 | 968.4 | 19.46 | +3.54 | +25.95 | 2 | 0.03 |
| 2025/07/24 | 6.99 | +0.03 | +0.43 | 3,503 | 2,437.23 | 1,384 | 39.51 | 963.05 | 39.51 | 961.61 | 39.45 | -1.44 | -10.4 | 0 | 0 |
| 2025/07/23 | 6.96 | +0.27 | +4.04 | 7,229 | 4,981.57 | 794 | 10.98 | 545.79 | 10.96 | 548.33 | 11.01 | +2.53 | +31.91 | 6 | 0.08 |
| 2025/07/22 | 6.69 | -0.24 | -3.46 | 7,083 | 4,788.91 | 879 | 12.41 | 594.4 | 12.41 | 594.93 | 12.42 | +0.53 | +6.08 | 2 | 0.03 |
| 2025/07/21 | 6.93 | +0.03 | +0.43 | 3,477 | 2,409.43 | 888 | 25.54 | 614.96 | 25.52 | 615.54 | 25.55 | +0.58 | +6.55 | 2 | 0.06 |
| 2025/07/18 | 6.9 | -0.02 | -0.29 | 3,359 | 2,330.07 | 734 | 21.85 | 508.99 | 21.84 | 510.36 | 21.9 | +1.36 | +18.58 | 0 | 0 |
| 2025/07/17 | 6.92 | +0.13 | +1.91 | 4,923 | 3,379.92 | 927 | 18.83 | 633.36 | 18.74 | 636.36 | 18.83 | +3.01 | +32.43 | 0 | 0 |
| 2025/07/16 | 6.79 | -0.06 | -0.88 | 4,335 | 2,961.76 | 884 | 20.39 | 605.35 | 20.44 | 603.19 | 20.37 | -2.16 | -24.46 | 0 | 0 |
| 2025/07/15 | 6.85 | -0.05 | -0.72 | 1,913 | 1,319.27 | 526 | 27.5 | 363.42 | 27.55 | 362.95 | 27.51 | -0.46 | -8.82 | 1 | 0.05 |
| 2025/07/14 | 6.9 | -0.02 | -0.29 | 1,672 | 1,155.01 | 411 | 24.59 | 283.65 | 24.56 | 284.06 | 24.59 | +0.41 | +10.07 | 0 | 0 |
| 2025/07/11 | 6.92 | +0.05 | +0.73 | 2,065 | 1,420.89 | 462 | 22.37 | 317.42 | 22.34 | 318.1 | 22.39 | +0.68 | +14.65 | 6 | 0.29 |
| 2025/07/10 | 6.87 | -0.13 | -1.86 | 4,399 | 3,040.34 | 404 | 9.18 | 280.23 | 9.22 | 278.95 | 9.18 | -1.28 | -31.63 | 36 | 0.82 |
| 2025/07/09 | 7 | -0.02 | -0.28 | 1,688 | 1,182.64 | 279 | 16.53 | 196.03 | 16.58 | 195.66 | 16.54 | -0.37 | -13.12 | 0 | 0 |
| 2025/07/08 | 7.02 | -0.07 | -0.99 | 2,638 | 1,849.93 | 522 | 19.79 | 366.61 | 19.82 | 367.14 | 19.85 | +0.53 | +10.13 | 2 | 0.08 |
| 2025/07/07 | 7.09 | -0.06 | -0.84 | 2,693 | 1,908.03 | 1,031 | 38.28 | 731.36 | 38.33 | 731.54 | 38.34 | +0.18 | +1.76 | 2 | 0.07 |
| 2025/07/04 | 7.15 | -0.12 | -1.65 | 3,545 | 2,555.93 | 641 | 18.08 | 467.08 | 18.27 | 467.42 | 18.29 | +0.34 | +5.23 | 0 | 0 |
| 2025/07/03 | 7.27 | +0.15 | +2.11 | 4,291 | 3,116.38 | 759 | 17.69 | 549.13 | 17.62 | 552.01 | 17.71 | +2.88 | +37.97 | 2 | 0.05 |
| 2025/07/02 | 7.12 | -0.05 | -0.7 | 1,634 | 1,164.69 | 135 | 8.26 | 96.26 | 8.27 | 96.37 | 8.27 | +0.1 | +7.63 | 0 | 0 |
| 2025/07/01 | 7.17 | +0.05 | +0.7 | 3,243 | 2,327.7 | 998 | 30.78 | 715.08 | 30.72 | 716.77 | 30.79 | +1.69 | +16.94 | 6 | 0.19 |
| 2025/06/30 | 7.12 | -0.21 | -2.86 | 5,965 | 4,302.97 | 1,654 | 27.73 | 1,195.86 | 27.79 | 1,202.55 | 27.95 | +6.7 | +40.49 | 5 | 0.08 |
| 2025/06/27 | 7.33 | +0.17 | +2.37 | 8,512 | 6,269.78 | 4,024 | 47.27 | 2,957.7 | 47.17 | 2,964.31 | 47.28 | +6.61 | +16.42 | 14 | 0.16 |
| 2025/06/26 | 7.16 | +0.12 | +1.7 | 7,878 | 5,677.91 | 1,613 | 20.48 | 1,158.33 | 20.4 | 1,164.69 | 20.51 | +6.36 | +39.45 | 12 | 0.15 |
| 2025/06/25 | 7.04 | -0.09 | -1.26 | 3,412 | 2,426.49 | 5,422 | 158.91 | 5,525.92 | 227.73 | 5,531.35 | 227.96 | +5.43 | +10.01 | 0 | 0 |
| 2025/06/24 | 7.13 | +0.15 | +2.15 | 6,972 | 4,978.58 | 2,560 | 36.72 | 1,826.38 | 36.68 | 1,826.57 | 36.69 | +0.19 | +0.73 | 0 | 0 |
| 2025/06/23 | 6.98 | -0.02 | -0.29 | 2,811 | 1,936.7 | 1,004 | 35.71 | 691.48 | 35.7 | 691.38 | 35.7 | -0.09 | -0.93 | 1 | 0.04 |
| 2025/06/20 | 7 | -0.09 | -1.27 | 4,622 | 3,247.14 | 1,476 | 31.93 | 1,041.7 | 32.08 | 1,042.06 | 32.09 | +0.36 | +2.43 | 48 | 1.04 |
| 2025/06/19 | 7.09 | -0.05 | -0.7 | 2,363 | 1,676.43 | 495 | 20.95 | 351.21 | 20.95 | 351.13 | 20.95 | -0.08 | -1.54 | 0 | 0 |
| 2025/06/18 | 7.14 | +0.1 | +1.42 | 4,449 | 3,166.48 | 657 | 14.77 | 467.28 | 14.76 | 468.47 | 14.79 | +1.19 | +18.1 | 0 | 0 |
| 2025/06/17 | 7.04 | -0.08 | -1.12 | 1,900 | 1,342.66 | 378 | 19.9 | 268.19 | 19.97 | 267.88 | 19.95 | -0.3 | -7.96 | 0 | 0 |
| 2025/06/16 | 7.12 | +0.07 | +0.99 | 2,803 | 1,979.9 | 954 | 34.03 | 671.79 | 33.93 | 671.57 | 33.92 | -0.23 | -2.4 | 2 | 0.07 |
| 2025/06/13 | 7.05 | -0.16 | -2.22 | 3,345 | 2,369.11 | 654 | 19.55 | 464.4 | 19.6 | 463.95 | 19.58 | -0.45 | -6.91 | 0 | 0 |
| 2025/06/12 | 7.21 | +0.05 | +0.7 | 2,414 | 1,736.92 | 468 | 19.39 | 336.22 | 19.36 | 336.55 | 19.38 | +0.33 | +7.03 | 0 | 0 |
| 2025/06/11 | 7.16 | +0.04 | +0.56 | 2,879 | 2,063.43 | 1,025 | 35.6 | 734.84 | 35.61 | 735.26 | 35.63 | +0.42 | +4.12 | 0 | 0 |
| 2025/06/10 | 7.12 | +0.1 | +1.42 | 4,153 | 2,976.37 | 799 | 19.24 | 569.75 | 19.14 | 572.88 | 19.25 | +3.14 | +39.27 | 13 | 0.31 |
| 2025/06/09 | 7.02 | -0.14 | -1.96 | 1,812 | 1,282.51 | 352 | 19.43 | 249.58 | 19.46 | 250.1 | 19.5 | +0.53 | +15 | 0 | 0 |
| 2025/06/06 | 7.16 | +0 | +0 | 1,599 | 1,143.64 | 269 | 16.82 | 192.27 | 16.81 | 192.42 | 16.83 | +0.15 | +5.76 | 0 | 0 |
| 2025/06/05 | 7.16 | +0.04 | +0.56 | 2,173 | 1,556.98 | 515 | 23.71 | 368.53 | 23.67 | 369.26 | 23.72 | +0.73 | +14.19 | 2 | 0.09 |
| 2025/06/04 | 7.12 | +0.12 | +1.71 | 2,630 | 1,872.56 | 425 | 16.16 | 300.85 | 16.07 | 302.76 | 16.17 | +1.92 | +45.13 | 0 | 0 |
| 2025/06/03 | 7 | -0.01 | -0.14 | 2,265 | 1,589.87 | 584 | 25.79 | 410.65 | 25.83 | 409.99 | 25.79 | -0.66 | -11.3 | 0 | 0 |
| 2025/06/02 | 7.01 | -0.32 | -4.37 | 4,210 | 2,974.09 | 520 | 12.35 | 368.1 | 12.38 | 368.03 | 12.37 | -0.07 | -1.38 | 0 | 0 |
| 2025/05/29 | 7.33 | +0.13 | +1.81 | 3,959 | 2,878.64 | 1,212 | 30.61 | 877.45 | 30.48 | 881.83 | 30.63 | +4.38 | +36.15 | 0 | 0 |
| 2025/05/28 | 7.2 | +0 | +0 | 2,160 | 1,555.16 | 670 | 31.02 | 481.72 | 30.98 | 483.3 | 31.08 | +1.58 | +23.63 | 0 | 0 |
| 2025/05/27 | 7.2 | -0.13 | -1.77 | 3,314 | 2,411.08 | 631 | 19.04 | 460.92 | 19.12 | 459.52 | 19.06 | -1.39 | -22.08 | 4 | 0.12 |
| 2025/05/26 | 7.33 | -0.1 | -1.35 | 2,466 | 1,813.85 | 459 | 18.61 | 337.24 | 18.59 | 338.19 | 18.64 | +0.95 | +20.68 | 1 | 0.04 |
| 2025/05/23 | 7.43 | -0.05 | -0.67 | 1,975 | 1,466.91 | 396 | 20.05 | 294.06 | 20.05 | 294.16 | 20.05 | +0.11 | +2.73 | 0 | 0 |
| 2025/05/22 | 7.48 | -0.08 | -1.06 | 2,280 | 1,704.35 | 514 | 22.54 | 384.28 | 22.55 | 384.69 | 22.57 | +0.41 | +7.98 | 13 | 0.57 |
| 2025/05/21 | 7.56 | +0 | +0 | 1,988 | 1,500.58 | 648 | 32.6 | 488.91 | 32.58 | 489.66 | 32.63 | +0.75 | +11.59 | 0 | 0 |
| 2025/05/20 | 7.56 | -0.01 | -0.13 | 1,917 | 1,449.44 | 486 | 25.35 | 367.55 | 25.36 | 367.44 | 25.35 | -0.11 | -2.22 | 1 | 0.05 |
| 2025/05/19 | 7.57 | -0.03 | -0.39 | 1,657 | 1,253.93 | 452 | 27.27 | 342.36 | 27.3 | 342.69 | 27.33 | +0.33 | +7.35 | 0 | 0 |
| 2025/05/16 | 7.6 | +0.05 | +0.66 | 2,084 | 1,581.36 | 475 | 22.8 | 360.34 | 22.79 | 360.47 | 22.79 | +0.13 | +2.72 | 0 | 0 |
| 2025/05/15 | 7.55 | -0.11 | -1.44 | 2,317 | 1,759.9 | 482 | 20.8 | 366.78 | 20.84 | 366.59 | 20.83 | -0.2 | -4.09 | 0 | 0 |
| 2025/05/14 | 7.66 | +0.01 | +0.13 | 3,134 | 2,399.58 | 968 | 30.89 | 741.1 | 30.88 | 741.89 | 30.92 | +0.79 | +8.2 | 1 | 0.03 |
| 2025/05/13 | 7.65 | -0.01 | -0.13 | 3,259 | 2,509.11 | 1,160 | 35.59 | 891.52 | 35.53 | 895.89 | 35.71 | +4.37 | +37.66 | 0 | 0 |
| 2025/05/12 | 7.66 | +0.2 | +2.68 | 4,243 | 3,228.55 | 392 | 9.24 | 296.89 | 9.2 | 299.27 | 9.27 | +2.38 | +60.84 | 4 | 0.09 |
| 2025/05/09 | 7.46 | +0.01 | +0.13 | 2,734 | 2,031.9 | 793 | 29.01 | 589.18 | 29 | 590.74 | 29.07 | +1.56 | +19.66 | 2 | 0.07 |
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。
