6411
74.8
TWD+0.10 (0.13%)
2025.05.23收盤
晶焱－現股當沖
晶焱最新現股當沖狀況
整理晶焱最新(2025/05/23) 當沖狀況。整體成交張數為15張，佔整體市場成交張數的12.71%。當日現股當沖之總損益為+100元、每張平均損益則為+7元。
開盤價
74
收盤價
74.8
當日範圍
74 - 75.4
成交張數
118
開盤價(昨)
73.9
收盤價(昨)
74.7
昨日範圍
73.9 - 75
成交張數(昨)
148
成交金額
883.91萬
成交金額(昨)
1104.87萬
52週範圍
58.1 - 107
發行股數
9898萬
市值
74億
現股當沖－歷史逐日資訊
開盤價
74
收盤價
74.8
成交張數
118
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(%) | ||||||
| 2025/05/23 | 74.8 | +0.1 | +0.13 | 118 | 883.91 | 15 | 12.71 | 112.09 | 12.68 | 112.1 | 12.68 | +0.01 | +6.67 | 0 | 0 |
| 2025/05/22 | 74.7 | -0.2 | -0.27 | 148 | 1,104.87 | 11 | 7.43 | 81.9 | 7.41 | 82.08 | 7.43 | +0.18 | +163.64 | 0 | 0 |
| 2025/05/21 | 74.9 | +1.1 | +1.49 | 69 | 513.6 | 7 | 10.14 | 51.93 | 10.11 | 52.17 | 10.16 | +0.24 | +342.86 | 0 | 0 |
| 2025/05/20 | 73.8 | +0.3 | +0.41 | 109 | 802.3 | 14 | 12.84 | 103.2 | 12.86 | 103.16 | 12.86 | -0.04 | -28.57 | 0 | 0 |
| 2025/05/19 | 73.5 | -1.2 | -1.61 | 198 | 1,466.15 | 35 | 17.68 | 259.61 | 17.71 | 259.03 | 17.67 | -0.58 | -165.71 | 0 | 0 |
| 2025/05/16 | 74.7 | +0.4 | +0.54 | 130 | 969.56 | 7 | 5.38 | 52.24 | 5.39 | 52.26 | 5.39 | +0.02 | +28.57 | 0 | 0 |
| 2025/05/15 | 74.3 | +0.2 | +0.27 | 107 | 789.43 | 21 | 19.63 | 154.76 | 19.6 | 155.3 | 19.67 | +0.54 | +257.14 | 0 | 0 |
| 2025/05/14 | 74.1 | +1.3 | +1.79 | 191 | 1,406.85 | 10 | 5.24 | 73.73 | 5.24 | 73.74 | 5.24 | +0.01 | +10 | 0 | 0 |
| 2025/05/13 | 72.8 | -1 | -1.36 | 177 | 1,304.6 | 32 | 18.08 | 236.87 | 18.16 | 236.22 | 18.11 | -0.65 | -203.12 | 0 | 0 |
| 2025/05/12 | 73.8 | -1.1 | -1.47 | 160 | 1,182.07 | 20 | 12.5 | 147.34 | 12.46 | 147.93 | 12.51 | +0.59 | +295 | 0 | 0 |
| 2025/05/09 | 74.9 | +0 | +0 | 45 | 337.4 | 11 | 24.44 | 82.49 | 24.45 | 82.56 | 24.47 | +0.07 | +63.64 | 0 | 0 |
| 2025/05/08 | 74.9 | +0.4 | +0.54 | 93 | 699.48 | 28 | 30.11 | 211.27 | 30.2 | 212.05 | 30.32 | +0.78 | +278.57 | 0 | 0 |
| 2025/05/07 | 74.5 | -0.4 | -0.53 | 99 | 739.31 | 24 | 24.24 | 179.1 | 24.23 | 179.47 | 24.28 | +0.37 | +154.17 | 0 | 0 |
| 2025/05/06 | 74.9 | +1.5 | +2.04 | 79 | 587.8 | 6 | 7.59 | 44.48 | 7.57 | 44.77 | 7.62 | +0.29 | +483.33 | 0 | 0 |
| 2025/05/05 | 73.4 | -1.5 | -2 | 194 | 1,424.87 | 50 | 25.77 | 367.32 | 25.78 | 367.28 | 25.78 | -0.04 | -8 | 0 | 0 |
| 2025/05/02 | 74.9 | +0.7 | +0.94 | 106 | 792.05 | 8 | 7.55 | 59.88 | 7.56 | 59.87 | 7.56 | -0.01 | -12.5 | 0 | 0 |
| 2025/04/30 | 74.2 | -0.7 | -0.93 | 148 | 1,097.01 | 25 | 16.89 | 186.4 | 16.99 | 185.94 | 16.95 | -0.46 | -184 | 0 | 0 |
| 2025/04/29 | 74.9 | +0.4 | +0.54 | 113 | 844.42 | 11 | 9.73 | 82.07 | 9.72 | 82.21 | 9.74 | +0.14 | +127.27 | 0 | 0 |
| 2025/04/28 | 74.5 | +2.4 | +3.33 | 199 | 1,470.47 | 20 | 10.05 | 146.62 | 9.97 | 147.81 | 10.05 | +1.19 | +595 | 0 | 0 |
| 2025/04/25 | 72.1 | +1.9 | +2.71 | 208 | 1,498.19 | 30 | 14.42 | 215.95 | 14.41 | 215.93 | 14.41 | -0.02 | -6.67 | 0 | 0 |
| 2025/04/24 | 70.2 | +0.1 | +0.14 | 211 | 1,482.36 | 38 | 18.01 | 266.89 | 18 | 268.04 | 18.08 | +1.15 | +302.63 | 0 | 0 |
| 2025/04/23 | 70.1 | +2.1 | +3.09 | 125 | 873.26 | 13 | 10.4 | 90.69 | 10.39 | 90.74 | 10.39 | +0.05 | +38.46 | 0 | 0 |
| 2025/04/22 | 68 | +0.1 | +0.15 | 185 | 1,251.25 | 26 | 14.05 | 174.45 | 13.94 | 176.11 | 14.07 | +1.66 | +638.46 | 0 | 0 |
| 2025/04/21 | 67.9 | -1.6 | -2.3 | 97 | 664.08 | 25 | 25.77 | 171.99 | 25.9 | 171.3 | 25.8 | -0.69 | -276 | 0 | 0 |
| 2025/04/18 | 69.5 | +0 | +0 | 73 | 511.16 | 10 | 13.7 | 69.81 | 13.66 | 70.07 | 13.71 | +0.26 | +260 | 0 | 0 |
| 2025/04/17 | 69.5 | +0 | +0 | 115 | 799.88 | 29 | 25.22 | 201.11 | 25.14 | 201.69 | 25.22 | +0.58 | +200 | 0 | 0 |
| 2025/04/16 | 69.5 | -1.3 | -1.84 | 125 | 873.28 | 33 | 26.4 | 230.83 | 26.43 | 230.56 | 26.4 | -0.27 | -81.82 | 0 | 0 |
| 2025/04/15 | 70.8 | +2.4 | +3.51 | 221 | 1,544.9 | 37 | 16.74 | 256.2 | 16.58 | 259.5 | 16.8 | +3.3 | +891.89 | 0 | 0 |
| 2025/04/14 | 68.4 | +0.9 | +1.33 | 359 | 2,496.93 | 162 | 45.13 | 1,131.35 | 45.31 | 1,129.84 | 45.25 | -1.51 | -93.21 | 0 | 0 |
| 2025/04/11 | 67.5 | +3.6 | +5.63 | 415 | 2,724.87 | 105 | 25.3 | 683.18 | 25.07 | 694.02 | 25.47 | +10.84 | +1,032.38 | 0 | 0 |
| 2025/04/10 | 63.9 | +5.8 | +9.98 | 134 | 856.26 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 58.1 | -6.4 | -9.92 | 847 | 5,063.9 | 159 | 18.77 | 967.12 | 19.1 | 960.76 | 18.97 | -6.36 | -400 | 0 | 0 |
| 2025/04/08 | 64.5 | -6.8 | -9.54 | 832 | 5,349.94 | 71 | 8.53 | 456.88 | 8.54 | 457.7 | 8.56 | +0.82 | +115.49 | 0 | 0 |
| 2025/04/07 | 71.3 | -7.9 | -9.97 | 52 | 370.64 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 79.2 | +1 | +1.28 | 60 | 471.89 | 11 | 18.31 | 86.26 | 18.28 | 86.54 | 18.34 | +0.28 | +254.55 | 0 | 0 |
| 2025/04/01 | 78.2 | +2.1 | +2.76 | 90 | 702.57 | 12 | 13.28 | 92.52 | 13.17 | 93.73 | 13.34 | +1.21 | +1,008.33 | 0 | 0 |
| 2025/03/31 | 76.1 | -4 | -4.99 | 468 | 3,601.59 | 63 | 13.45 | 484.27 | 13.45 | 484.78 | 13.46 | +0.51 | +80.95 | 0 | 0 |
| 2025/03/28 | 80.1 | -2.4 | -2.91 | 237 | 1,909.08 | 10 | 4.22 | 80.77 | 4.23 | 80.56 | 4.22 | -0.21 | -210 | 0 | 0 |
| 2025/03/27 | 82.5 | -0.7 | -0.84 | 31 | 254.09 | 4 | 13 | 33.01 | 12.99 | 33.02 | 13 | +0.01 | +25 | 0 | 0 |
| 2025/03/26 | 83.2 | +0.3 | +0.36 | 47 | 393.68 | 8 | 16.97 | 66.94 | 17 | 67.02 | 17.02 | +0.08 | +100 | 0 | 0 |
| 2025/03/25 | 82.9 | -0.3 | -0.36 | 59 | 490.32 | 3 | 5.1 | 25.08 | 5.11 | 25.28 | 5.16 | +0.2 | +666.67 | 0 | 0 |
| 2025/03/24 | 83.2 | -0.9 | -1.07 | 42 | 349.04 | 2 | 4.78 | 16.72 | 4.79 | 16.68 | 4.78 | -0.04 | -200 | 0 | 0 |
| 2025/03/21 | 84.1 | -0.8 | -0.94 | 93 | 783.85 | 9 | 9.7 | 75.99 | 9.69 | 76.06 | 9.7 | +0.07 | +77.78 | 1 | 1.08 |
| 2025/03/20 | 84.9 | +3.3 | +4.04 | 300 | 2,528.16 | 46 | 15.34 | 384.58 | 15.21 | 389.44 | 15.4 | +4.86 | +1,056.52 | 0 | 0 |
| 2025/03/19 | 81.6 | -0.5 | -0.61 | 94 | 774.18 | 10 | 10.59 | 82 | 10.59 | 82.18 | 10.62 | +0.18 | +180 | 0 | 0 |
| 2025/03/18 | 82.1 | +0.3 | +0.37 | 68 | 555.18 | 5 | 7.4 | 40.99 | 7.38 | 41.11 | 7.4 | +0.12 | +240 | 0 | 0 |
| 2025/03/17 | 81.8 | +0.5 | +0.62 | 61 | 499.26 | 8 | 13.14 | 65.56 | 13.13 | 65.61 | 13.14 | +0.05 | +62.5 | 0 | 0 |
| 2025/03/14 | 81.3 | +0.6 | +0.74 | 59 | 482.67 | 10 | 16.82 | 81.2 | 16.82 | 81.3 | 16.84 | +0.1 | +100 | 0 | 0 |
| 2025/03/13 | 80.7 | -1.2 | -1.47 | 124 | 1,006.05 | 12 | 9.7 | 97.77 | 9.72 | 97.97 | 9.74 | +0.2 | +166.67 | 0 | 0 |
| 2025/03/12 | 81.9 | +0.7 | +0.86 | 95 | 785.62 | 10 | 10.51 | 82.83 | 10.54 | 82.77 | 10.54 | -0.06 | -60 | 0 | 0 |
| 2025/03/11 | 81.2 | -0.5 | -0.61 | 193 | 1,543.07 | 47 | 24.38 | 376.79 | 24.42 | 376.81 | 24.42 | +0.02 | +4.26 | 0 | 0 |
| 2025/03/10 | 81.7 | -0.7 | -0.85 | 112 | 918.83 | 11 | 9.78 | 89.92 | 9.79 | 90 | 9.8 | +0.08 | +72.73 | 0 | 0 |
| 2025/03/07 | 82.4 | -1 | -1.2 | 132 | 1,090.8 | 21 | 15.95 | 173.96 | 15.95 | 173.93 | 15.95 | -0.03 | -14.29 | 0 | 0 |
| 2025/03/06 | 83.4 | -1 | -1.18 | 110 | 919.92 | 5 | 4.56 | 41.97 | 4.56 | 42.07 | 4.57 | +0.1 | +200 | 0 | 0 |
| 2025/03/05 | 84.4 | +0.8 | +0.96 | 78 | 657.65 | 11 | 14.13 | 92.88 | 14.12 | 93.04 | 14.15 | +0.16 | +145.45 | 0 | 0 |
| 2025/03/04 | 83.6 | +0.1 | +0.12 | 111 | 919.47 | 38 | 34.35 | 315.8 | 34.35 | 314.42 | 34.2 | -1.38 | -363.16 | 0 | 0 |
| 2025/03/03 | 83.5 | -2 | -2.34 | 129 | 1,081.73 | 7 | 5.42 | 58.79 | 5.43 | 58.79 | 5.43 | +0 | +0 | 0 | 0 |
| 2025/02/27 | 85.5 | -0.7 | -0.81 | 80 | 691.49 | 10 | 12.43 | 86.03 | 12.44 | 85.84 | 12.41 | -0.19 | -190 | 0 | 0 |
| 2025/02/26 | 86.2 | -0.5 | -0.58 | 73 | 635.94 | 10 | 13.61 | 86.64 | 13.62 | 86.71 | 13.64 | +0.07 | +70 | 0 | 0 |
| 2025/02/25 | 86.7 | -1 | -1.14 | 85 | 738.65 | 10 | 11.77 | 86.99 | 11.78 | 86.87 | 11.76 | -0.12 | -120 | 0 | 0 |
| 2025/02/24 | 87.7 | +0 | +0 | 72 | 631.99 | 5 | 6.94 | 43.78 | 6.93 | 43.83 | 6.94 | +0.05 | +100 | 0 | 0 |
| 2025/02/21 | 87.7 | +0.7 | +0.8 | 151 | 1,321.28 | 17 | 11.24 | 148.36 | 11.23 | 148.59 | 11.25 | +0.23 | +135.29 | 0 | 0 |
| 2025/02/20 | 87 | -0.2 | -0.23 | 125 | 1,085.73 | 21 | 16.84 | 182.36 | 16.8 | 183.22 | 16.88 | +0.86 | +409.52 | 0 | 0 |
| 2025/02/19 | 87.2 | +0.4 | +0.46 | 185 | 1,621.37 | 37 | 19.97 | 323.64 | 19.96 | 324.33 | 20 | +0.69 | +186.49 | 0 | 0 |
| 2025/02/18 | 86.8 | +0.9 | +1.05 | 160 | 1,380.46 | 25 | 15.67 | 216.13 | 15.66 | 216.5 | 15.68 | +0.37 | +148 | 0 | 0 |
| 2025/02/17 | 85.9 | +0.3 | +0.35 | 54 | 461.98 | 12 | 22.33 | 103.08 | 22.31 | 103.19 | 22.34 | +0.11 | +91.67 | 0 | 0 |
| 2025/02/14 | 85.6 | -0.3 | -0.35 | 68 | 576.85 | 15 | 22.22 | 128.23 | 22.23 | 128.25 | 22.23 | +0.02 | +13.33 | 0 | 0 |
| 2025/02/13 | 85.9 | +1.2 | +1.42 | 79 | 679.98 | 4 | 5.05 | 34.28 | 5.04 | 34.33 | 5.05 | +0.05 | +125 | 0 | 0 |
| 2025/02/12 | 84.7 | -1 | -1.17 | 96 | 816.85 | 13 | 13.55 | 110.88 | 13.57 | 110.57 | 13.54 | -0.31 | -238.46 | 0 | 0 |
| 2025/02/11 | 85.7 | -0.7 | -0.81 | 139 | 1,193.97 | 24 | 17.29 | 206.2 | 17.27 | 206.72 | 17.31 | +0.52 | +216.67 | 0 | 0 |
| 2025/02/10 | 86.4 | -0.1 | -0.12 | 86 | 735.38 | 11 | 12.82 | 94.15 | 12.8 | 94.6 | 12.86 | +0.45 | +409.09 | 0 | 0 |
| 2025/02/07 | 86.5 | +1.5 | +1.76 | 150 | 1,292.88 | 15 | 9.97 | 128.98 | 9.98 | 129 | 9.98 | +0.02 | +13.33 | 0 | 0 |
| 2025/02/06 | 85 | +0.3 | +0.35 | 95 | 806.8 | 15 | 15.79 | 127.23 | 15.77 | 127.49 | 15.8 | +0.26 | +173.33 | 0 | 0 |
| 2025/02/05 | 84.7 | +0.7 | +0.83 | 150 | 1,272.64 | 35 | 23.34 | 296.96 | 23.33 | 296.98 | 23.34 | +0.02 | +5.71 | 1 | 0.67 |
| 2025/02/04 | 84 | +3.6 | +4.48 | 567 | 4,829.69 | 271 | 47.8 | 2,311.15 | 47.85 | 2,308.91 | 47.81 | -2.24 | -82.66 | 1 | 0.18 |
| 2025/02/03 | 80.4 | -2.3 | -2.78 | 195 | 1,566.71 | 60 | 30.78 | 481.77 | 30.75 | 482.11 | 30.77 | +0.34 | +56.67 | 0 | 0 |
| 2025/01/22 | 82.7 | +0.3 | +0.36 | 55 | 452.2 | 2 | 3.65 | 16.48 | 3.64 | 16.51 | 3.65 | +0.03 | +150 | 0 | 0 |
| 2025/01/21 | 82.4 | -0.3 | -0.36 | 51 | 420.88 | 9 | 17.71 | 74.49 | 17.7 | 74.8 | 17.77 | +0.31 | +344.44 | 0 | 0 |
| 2025/01/20 | 82.7 | +0.9 | +1.1 | 87 | 719.22 | 7 | 8.01 | 57.57 | 8 | 57.71 | 8.02 | +0.14 | +200 | 0 | 0 |
| 2025/01/17 | 81.8 | -0.4 | -0.49 | 47 | 382.7 | 5 | 10.69 | 40.89 | 10.68 | 40.96 | 10.7 | +0.07 | +140 | 0 | 0 |
| 2025/01/16 | 82.2 | +1.5 | +1.86 | 80 | 659.64 | 12 | 14.95 | 98.51 | 14.93 | 98.66 | 14.96 | +0.15 | +125 | 0 | 0 |
| 2025/01/15 | 80.7 | +0.2 | +0.25 | 119 | 961.45 | 11 | 9.27 | 89.02 | 9.26 | 89.07 | 9.26 | +0.05 | +45.45 | 0 | 0 |
| 2025/01/14 | 80.5 | +0.8 | +1 | 77 | 619.42 | 12 | 15.58 | 96.26 | 15.54 | 96.41 | 15.56 | +0.15 | +125 | 0 | 0 |
| 2025/01/13 | 79.7 | -3.9 | -4.67 | 554 | 4,415.81 | 115 | 20.77 | 918.08 | 20.79 | 920.76 | 20.85 | +2.68 | +233.04 | 0 | 0 |
| 2025/01/10 | 83.6 | -0.8 | -0.95 | 116 | 975.36 | 12 | 10.35 | 100.65 | 10.32 | 101.02 | 10.36 | +0.37 | +308.33 | 0 | 0 |
| 2025/01/09 | 84.4 | -2.9 | -3.32 | 142 | 1,222.79 | 17 | 11.93 | 145.44 | 11.89 | 146.67 | 11.99 | +1.23 | +723.53 | 0 | 0 |
| 2025/01/08 | 87.3 | +0.6 | +0.69 | 74 | 643.21 | 14 | 19 | 121.98 | 18.96 | 122.19 | 19 | +0.21 | +150 | 0 | 0 |
| 2025/01/07 | 86.7 | +0.7 | +0.81 | 139 | 1,203.96 | 30 | 21.6 | 258.42 | 21.46 | 260.83 | 21.66 | +2.41 | +803.33 | 0 | 0 |
| 2025/01/06 | 86 | +1.2 | +1.42 | 124 | 1,052.12 | 21 | 16.98 | 178.3 | 16.95 | 179.02 | 17.02 | +0.72 | +342.86 | 0 | 0 |
| 2025/01/03 | 84.8 | -0.5 | -0.59 | 167 | 1,416.69 | 15 | 9 | 127.29 | 8.99 | 127.81 | 9.02 | +0.52 | +346.67 | 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。
