6116
8.38
TWD+0.06 (0.72%)
2026.02.06收盤
彩晶－現股當沖
彩晶最新現股當沖狀況
整理彩晶最新(2026/02/05) 當沖狀況。整體成交張數為15,193張，佔整體市場成交張數的34.17%。當日現股當沖之總損益為-25.35萬元、每張平均損益則為-17元。
開盤價
8.25
收盤價
8.38
當日範圍
8.07 - 8.45
成交張數
24,609
開盤價(昨)
8.78
收盤價(昨)
8.32
昨日範圍
8.31 - 8.84
成交張數(昨)
44,464
成交金額
2.04億
成交金額(昨)
3.76億
52週範圍
5.83 - 11.65
發行股數
29億
市值
240億
現股當沖－歷史逐日資訊
開盤價
8.25
收盤價
8.38
成交張數
24,609
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(%) | ||||||
| 2026/02/05 | 8.32 | -0.53 | -5.99 | 44,464 | 37,642.52 | 15,193 | 34.17 | 12,913.44 | 34.31 | 12,888.09 | 34.24 | -25.35 | -16.69 | 16 | 0.04 |
| 2026/02/04 | 8.85 | +0.58 | +7.01 | 117,995 | 104,786.65 | 57,889 | 49.06 | 51,457.33 | 49.11 | 51,601.71 | 49.24 | +144.37 | +24.94 | 61 | 0.05 |
| 2026/02/03 | 8.27 | +0.12 | +1.47 | 19,629 | 16,263.96 | 7,804 | 39.76 | 6,449.04 | 39.65 | 6,493.48 | 39.93 | +44.44 | +56.95 | 10 | 0.05 |
| 2026/02/02 | 8.15 | -0.19 | -2.28 | 20,339 | 16,748.03 | 8,454 | 41.56 | 6,979.39 | 41.67 | 6,988.19 | 41.73 | +8.8 | +10.41 | 17 | 0.08 |
| 2026/01/30 | 8.34 | -0.16 | -1.88 | 30,912 | 26,007.32 | 12,126 | 39.23 | 10,174.88 | 39.12 | 10,238.53 | 39.37 | +63.65 | +52.49 | 21 | 0.07 |
| 2026/01/29 | 8.5 | -0.26 | -2.97 | 30,191 | 25,929.22 | 8,564 | 28.37 | 7,360.8 | 28.39 | 7,368.59 | 28.42 | +7.79 | +9.1 | 24 | 0.08 |
| 2026/01/28 | 8.76 | -0.13 | -1.46 | 28,941 | 25,627.64 | 10,888 | 37.62 | 9,664.76 | 37.71 | 9,681.35 | 37.78 | +16.59 | +15.23 | 12 | 0.04 |
| 2026/01/27 | 8.89 | -0.27 | -2.95 | 39,846 | 35,407.5 | 12,382 | 31.07 | 10,990.63 | 31.04 | 11,028.21 | 31.15 | +37.58 | +30.35 | 21 | 0.05 |
| 2026/01/26 | 9.16 | +0.13 | +1.44 | 32,897 | 30,445.32 | 12,684 | 38.56 | 11,785.34 | 38.71 | 11,796.54 | 38.75 | +11.2 | +8.83 | 25 | 0.08 |
| 2026/01/09 | 10.5 | -1.15 | -9.87 | 150,380 | 163,826.41 | 44,427 | 29.54 | 48,568.63 | 29.65 | 48,918.01 | 29.86 | +349.38 | +78.64 | 109 | 0.07 |
| 2026/01/08 | 11.65 | +1.05 | +9.91 | 282,348 | 324,992.72 | 115,417 | 40.88 | 132,979.28 | 40.92 | 132,840.61 | 40.87 | -138.66 | -12.01 | 205 | 0.07 |
| 2026/01/07 | 10.6 | +0.95 | +9.84 | 35,251 | 37,365.63 | 258 | 0.73 | 273.48 | 0.73 | 273.48 | 0.73 | +0 | +0 | 0 | 0 |
| 2026/01/06 | 9.65 | +0.87 | +9.91 | 41,240 | 39,594.94 | 5,976 | 14.49 | 5,732.54 | 14.48 | 5,725.51 | 14.46 | -7.03 | -11.76 | 7 | 0.02 |
| 2026/01/05 | 8.78 | +0.79 | +9.89 | 45,295 | 39,027.52 | 10,397 | 22.95 | 8,780.81 | 22.5 | 8,898.13 | 22.8 | +117.33 | +112.85 | 130 | 0.29 |
| 2026/01/02 | 7.99 | +0.19 | +2.44 | 21,863 | 17,264.71 | 8,396 | 38.4 | 6,587.39 | 38.16 | 6,615.9 | 38.32 | +28.51 | +33.96 | 62 | 0.28 |
| 2025/12/31 | 7.8 | +0.04 | +0.52 | 38,963 | 31,194.38 | 17,731 | 45.51 | 14,198.02 | 45.51 | 14,231.51 | 45.62 | +33.5 | +18.89 | 31 | 0.08 |
| 2025/12/30 | 7.76 | +0.16 | +2.11 | 23,486 | 17,976.85 | 8,649 | 36.83 | 6,568.62 | 36.54 | 6,610.73 | 36.77 | +42.1 | +48.68 | 44 | 0.19 |
| 2025/12/29 | 7.6 | +0.29 | +3.97 | 28,233 | 21,595.77 | 12,354 | 43.76 | 9,397.12 | 43.51 | 9,487.78 | 43.93 | +90.66 | +73.39 | 9 | 0.03 |
| 2025/12/26 | 7.31 | -0.05 | -0.68 | 6,314 | 4,612.21 | 1,756 | 27.81 | 1,283.94 | 27.84 | 1,286.19 | 27.89 | +2.25 | +12.8 | 91 | 1.44 |
| 2025/12/19 | 7.45 | +0.06 | +0.81 | 4,468 | 3,297.69 | 849 | 19 | 625.61 | 18.97 | 629.01 | 19.07 | +3.4 | +40.11 | 2 | 0.04 |
| 2025/12/18 | 7.39 | -0.2 | -2.64 | 6,524 | 4,868.49 | 1,292 | 19.8 | 965.32 | 19.83 | 966.94 | 19.86 | +1.62 | +12.54 | 2 | 0.03 |
| 2025/12/17 | 7.59 | +0.21 | +2.85 | 12,087 | 9,170.7 | 2,930 | 24.24 | 2,218.04 | 24.19 | 2,224.19 | 24.25 | +6.15 | +21 | 30 | 0.25 |
| 2025/12/16 | 7.38 | -0.16 | -2.12 | 4,407 | 3,273.44 | 1,270 | 28.82 | 942.53 | 28.79 | 944.22 | 28.85 | +1.69 | +13.3 | 1 | 0.02 |
| 2025/12/15 | 7.54 | +0.27 | +3.71 | 9,399 | 7,012.11 | 1,702 | 18.11 | 1,256.85 | 17.92 | 1,272.02 | 18.14 | +15.18 | +89.16 | 2 | 0.02 |
| 2025/11/26 | 7.17 | +0.15 | +2.14 | 5,994 | 4,318.87 | 1,019 | 16.91 | 728.4 | 16.87 | 730.98 | 16.93 | +2.58 | +25.31 | 2 | 0.03 |
| 2025/11/25 | 7.02 | +0.13 | +1.89 | 3,560 | 2,495.37 | 886 | 24.89 | 620.02 | 24.85 | 620.04 | 24.85 | +0.02 | +0.25 | 1 | 0.03 |
| 2025/11/24 | 6.89 | -0.02 | -0.29 | 4,594 | 3,177.13 | 981 | 21.35 | 682.42 | 21.48 | 681.58 | 21.45 | -0.84 | -8.53 | 0 | 0 |
| 2025/11/21 | 6.91 | -0.11 | -1.57 | 5,105 | 3,531.07 | 955 | 18.71 | 662.58 | 18.76 | 662.99 | 18.78 | +0.41 | +4.35 | 1 | 0.02 |
| 2025/11/20 | 7.02 | +0.06 | +0.86 | 2,822 | 1,985.79 | 1,091 | 38.66 | 767.67 | 38.66 | 767 | 38.62 | -0.67 | -6.11 | 0 | 0 |
| 2025/11/19 | 6.96 | -0.03 | -0.43 | 4,395 | 3,067.17 | 1,029 | 23.41 | 718.92 | 23.44 | 718.75 | 23.43 | -0.17 | -1.61 | 1 | 0.02 |
| 2025/11/18 | 6.99 | -0.26 | -3.59 | 10,220 | 7,181.63 | 2,313 | 22.63 | 1,625.64 | 22.64 | 1,637.5 | 22.8 | +11.86 | +51.27 | 6 | 0.06 |
| 2025/11/17 | 7.25 | -0.09 | -1.23 | 2,728 | 1,992.54 | 493 | 18.07 | 360.92 | 18.11 | 361.93 | 18.16 | +1.01 | +20.51 | 0 | 0 |
| 2025/11/14 | 7.34 | -0.12 | -1.61 | 4,297 | 3,166.33 | 1,068 | 24.86 | 787.02 | 24.86 | 787.24 | 24.86 | +0.23 | +2.11 | 5 | 0.12 |
| 2025/11/13 | 7.46 | +0.24 | +3.32 | 9,662 | 7,142.42 | 2,000 | 20.7 | 1,472.37 | 20.61 | 1,480.39 | 20.73 | +8.02 | +40.1 | 0 | 0 |
| 2025/11/12 | 7.22 | +0.14 | +1.98 | 5,611 | 4,039.26 | 1,201 | 21.41 | 862.91 | 21.36 | 864.41 | 21.4 | +1.5 | +12.49 | 0 | 0 |
| 2025/11/11 | 7.08 | -0.06 | -0.84 | 4,786 | 3,397.3 | 1,047 | 21.88 | 744.77 | 21.92 | 744.33 | 21.91 | -0.43 | -4.15 | 0 | 0 |
| 2025/11/10 | 7.14 | -0.11 | -1.52 | 4,265 | 3,041.95 | 723 | 16.95 | 515.88 | 16.96 | 517.75 | 17.02 | +1.87 | +25.84 | 0 | 0 |
| 2025/11/07 | 7.25 | -0.05 | -0.68 | 2,852 | 2,074.94 | 910 | 31.91 | 662.39 | 31.92 | 661.68 | 31.89 | -0.71 | -7.81 | 0 | 0 |
| 2025/11/06 | 7.3 | +0.14 | +1.96 | 4,957 | 3,599.18 | 959 | 19.35 | 693.27 | 19.26 | 695.6 | 19.33 | +2.33 | +24.29 | 1 | 0.02 |
| 2025/11/05 | 7.16 | -0.01 | -0.14 | 5,070 | 3,593.94 | 2,265 | 44.68 | 1,603.96 | 44.63 | 1,605.1 | 44.66 | +1.14 | +5.02 | 1 | 0.02 |
| 2025/11/04 | 7.17 | +0.02 | +0.28 | 5,789 | 4,156.48 | 1,372 | 23.7 | 986.86 | 23.74 | 987.21 | 23.75 | +0.35 | +2.57 | 0 | 0 |
| 2025/11/03 | 7.15 | +0 | +0 | 4,650 | 3,344.19 | 1,582 | 34.02 | 1,140 | 34.09 | 1,139.57 | 34.08 | -0.43 | -2.72 | 1 | 0.02 |
| 2025/10/31 | 7.15 | -0.17 | -2.32 | 8,948 | 6,437.51 | 1,805 | 20.17 | 1,298.1 | 20.16 | 1,303.47 | 20.25 | +5.37 | +29.77 | 0 | 0 |
| 2025/10/30 | 7.32 | -0.13 | -1.74 | 7,651 | 5,661.17 | 1,769 | 23.12 | 1,319.38 | 23.31 | 1,318.58 | 23.29 | -0.8 | -4.5 | 0 | 0 |
| 2025/10/29 | 7.45 | +0.01 | +0.13 | 6,453 | 4,835.08 | 2,496 | 38.68 | 1,872.87 | 38.74 | 1,869.78 | 38.67 | -3.09 | -12.4 | 0 | 0 |
| 2025/10/28 | 7.44 | -0.06 | -0.8 | 3,368 | 2,510.93 | 902 | 26.79 | 673.25 | 26.81 | 674.16 | 26.85 | +0.91 | +10.09 | 1 | 0.03 |
| 2025/10/27 | 7.5 | +0.12 | +1.63 | 5,451 | 4,084.66 | 1,029 | 18.88 | 769.02 | 18.83 | 770.45 | 18.86 | +1.43 | +13.89 | 0 | 0 |
| 2025/10/23 | 7.38 | -0.07 | -0.94 | 5,095 | 3,773.38 | 1,616 | 31.72 | 1,198.2 | 31.75 | 1,198.46 | 31.76 | +0.26 | +1.6 | 0 | 0 |
| 2025/10/22 | 7.45 | +0.04 | +0.54 | 5,065 | 3,779.29 | 1,365 | 26.95 | 1,017 | 26.91 | 1,018.59 | 26.95 | +1.59 | +11.68 | 2 | 0.04 |
| 2025/10/21 | 7.41 | -0.16 | -2.11 | 9,441 | 7,046.96 | 1,353 | 14.33 | 1,012.59 | 14.37 | 1,011.14 | 14.35 | -1.44 | -10.67 | 0 | 0 |
| 2025/10/20 | 7.57 | -0.03 | -0.39 | 5,341 | 4,035.55 | 1,560 | 29.21 | 1,179.84 | 29.24 | 1,182.44 | 29.3 | +2.61 | +16.71 | 0 | 0 |
| 2025/10/17 | 7.6 | -0.09 | -1.17 | 5,232 | 3,999.09 | 1,357 | 25.94 | 1,040.66 | 26.02 | 1,039.5 | 25.99 | -1.16 | -8.55 | 2 | 0.04 |
| 2025/10/16 | 7.69 | +0.12 | +1.59 | 5,002 | 3,834.64 | 1,513 | 30.25 | 1,159.94 | 30.25 | 1,160.11 | 30.25 | +0.18 | +1.18 | 0 | 0 |
| 2025/10/15 | 7.57 | -0.18 | -2.32 | 10,072 | 7,677.34 | 2,201 | 21.85 | 1,680.76 | 21.89 | 1,685.54 | 21.95 | +4.78 | +21.73 | 0 | 0 |
| 2025/10/14 | 7.75 | -0.23 | -2.88 | 10,935 | 8,630.21 | 3,316 | 30.33 | 2,636.14 | 30.55 | 2,647.04 | 30.67 | +10.9 | +32.87 | 0 | 0 |
| 2025/10/13 | 7.98 | -0.23 | -2.8 | 13,021 | 10,245.53 | 5,204 | 39.97 | 4,098.04 | 40 | 4,106.81 | 40.08 | +8.76 | +16.84 | 9 | 0.07 |
| 2025/10/09 | 8.21 | -0.03 | -0.36 | 12,395 | 10,310.16 | 5,531 | 44.62 | 4,597.88 | 44.6 | 4,601.63 | 44.63 | +3.75 | +6.77 | 13 | 0.1 |
| 2025/10/08 | 8.24 | +0.02 | +0.24 | 6,101 | 5,009.39 | 2,618 | 42.91 | 2,148.26 | 42.88 | 2,148.73 | 42.89 | +0.46 | +1.76 | 0 | 0 |
| 2025/10/07 | 8.22 | +0.19 | +2.37 | 11,809 | 9,724.52 | 3,132 | 26.52 | 2,565.34 | 26.38 | 2,581.8 | 26.55 | +16.46 | +52.54 | 0 | 0 |
| 2025/10/03 | 8.03 | -0.05 | -0.62 | 9,668 | 7,728.22 | 3,767 | 38.96 | 3,011.49 | 38.97 | 3,017.11 | 39.04 | +5.63 | +14.94 | 1 | 0.01 |
| 2025/10/02 | 8.08 | -0.1 | -1.22 | 11,770 | 9,616.05 | 4,937 | 41.95 | 4,046.86 | 42.08 | 4,048.75 | 42.1 | +1.89 | +3.82 | 0 | 0 |
| 2025/10/01 | 8.18 | +0.03 | +0.37 | 15,457 | 12,801.05 | 7,850 | 50.79 | 6,499.12 | 50.77 | 6,509.02 | 50.85 | +9.89 | +12.6 | 2 | 0.01 |
| 2025/09/30 | 8.15 | -0.06 | -0.73 | 10,470 | 8,577.63 | 2,727 | 26.05 | 2,239.79 | 26.11 | 2,240.25 | 26.12 | +0.46 | +1.69 | 5 | 0.05 |
| 2025/09/26 | 8.21 | -0.24 | -2.84 | 19,748 | 16,210.51 | 7,447 | 37.71 | 6,108.39 | 37.68 | 6,138.38 | 37.87 | +29.99 | +40.27 | 1 | 0.01 |
| 2025/09/25 | 8.45 | +0.31 | +3.81 | 67,944 | 59,408.84 | 41,225 | 60.67 | 36,192.81 | 60.92 | 36,192.69 | 60.92 | -0.12 | -0.03 | 64 | 0.09 |
| 2025/09/24 | 8.14 | +0.1 | +1.24 | 14,324 | 11,457.65 | 4,671 | 32.61 | 3,710.93 | 32.39 | 3,735.7 | 32.6 | +24.78 | +53.04 | 2 | 0.01 |
| 2025/09/23 | 8.04 | +0.27 | +3.47 | 13,721 | 10,899.16 | 5,157 | 37.58 | 4,080.4 | 37.44 | 4,084.28 | 37.47 | +3.88 | +7.53 | 7 | 0.05 |
| 2025/09/22 | 7.77 | -0.12 | -1.52 | 9,582 | 7,574.07 | 3,642 | 38.01 | 2,886 | 38.1 | 2,886.09 | 38.1 | +0.08 | +0.22 | 1 | 0.01 |
| 2025/09/19 | 7.89 | -0.01 | -0.13 | 10,719 | 8,437.74 | 3,279 | 30.59 | 2,577.46 | 30.55 | 2,587.32 | 30.66 | +9.85 | +30.05 | 0 | 0 |
| 2025/09/18 | 7.9 | +0.29 | +3.81 | 19,842 | 15,535.49 | 6,278 | 31.64 | 4,888.15 | 31.46 | 4,919.14 | 31.66 | +30.99 | +49.36 | 10 | 0.05 |
| 2025/09/17 | 7.61 | +0.36 | +4.97 | 20,107 | 15,231.99 | 4,848 | 24.11 | 3,657.04 | 24.01 | 3,686.09 | 24.2 | +29.05 | +59.92 | 21 | 0.1 |
| 2025/09/16 | 7.25 | +0.02 | +0.28 | 2,762 | 1,998.38 | 735 | 26.61 | 531.11 | 26.58 | 531.6 | 26.6 | +0.49 | +6.61 | 2 | 0.07 |
| 2025/09/15 | 7.23 | -0.07 | -0.96 | 2,237 | 1,621.67 | 478 | 21.37 | 347.03 | 21.4 | 347.33 | 21.42 | +0.3 | +6.32 | 4 | 0.18 |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
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。
