6411
67.8
TWD+0.10 (0.15%)
2025.07.10收盤
晶焱－現股當沖
晶焱最新現股當沖狀況
整理晶焱最新(2025/07/09) 當沖狀況。整體成交張數為5張，佔整體市場成交張數的7.81%。當日現股當沖之總損益為+100元、每張平均損益則為+20元。
開盤價
67.5
收盤價
67.8
當日範圍
67.5 - 67.9
成交張數
36
開盤價(昨)
67.2
收盤價(昨)
67.7
昨日範圍
67 - 68.2
成交張數(昨)
64
成交金額
244.08萬
成交金額(昨)
432.94萬
52週範圍
58.1 - 107
發行股數
9925萬
市值
67億
現股當沖－歷史逐日資訊
開盤價
67.5
收盤價
67.8
成交張數
36
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(%) | ||||||
| 2025/07/09 | 67.7 | +0.8 | +1.2 | 64 | 432.94 | 5 | 7.81 | 33.92 | 7.83 | 33.93 | 7.84 | +0.01 | +20 | 0 | 0 |
| 2025/07/08 | 66.9 | -0.3 | -0.45 | 79 | 528.57 | 9 | 11.39 | 60.21 | 11.39 | 60.3 | 11.41 | +0.09 | +100 | 0 | 0 |
| 2025/07/07 | 67.2 | -0.8 | -1.18 | 69 | 463.89 | 6 | 8.7 | 40.28 | 8.68 | 40.46 | 8.72 | +0.18 | +300 | 0 | 0 |
| 2025/07/04 | 68 | -0.3 | -0.44 | 88 | 599.86 | 12 | 13.64 | 82.08 | 13.68 | 81.94 | 13.66 | -0.14 | -116.67 | 0 | 0 |
| 2025/07/03 | 68.3 | +0.3 | +0.44 | 117 | 803.45 | 5 | 4.27 | 34.35 | 4.28 | 34.2 | 4.26 | -0.15 | -300 | 0 | 0 |
| 2025/07/02 | 68 | +0.5 | +0.74 | 62 | 421.27 | 3 | 4.84 | 20.37 | 4.84 | 20.42 | 4.85 | +0.05 | +166.67 | 0 | 0 |
| 2025/07/01 | 67.5 | -0.3 | -0.44 | 71 | 481.36 | 8 | 11.27 | 54.31 | 11.28 | 54.2 | 11.26 | -0.11 | -137.5 | 0 | 0 |
| 2025/06/30 | 67.8 | -0.9 | -1.31 | 46 | 312.81 | 1 | 2.17 | 6.79 | 2.17 | 6.78 | 2.17 | -0.01 | -100 | 0 | 0 |
| 2025/06/27 | 68.7 | +0.5 | +0.73 | 62 | 425.76 | 9 | 14.52 | 61.58 | 14.46 | 61.96 | 14.55 | +0.38 | +422.22 | 0 | 0 |
| 2025/06/26 | 68.2 | -0.6 | -0.87 | 86 | 588.57 | 15 | 17.44 | 102.68 | 17.45 | 102.75 | 17.46 | +0.07 | +46.67 | 0 | 0 |
| 2025/06/25 | 68.8 | +0.8 | +1.18 | 95 | 650.68 | 5 | 5.26 | 34.22 | 5.26 | 34.23 | 5.26 | +0.01 | +20 | 0 | 0 |
| 2025/06/24 | 68 | +1.5 | +2.26 | 109 | 738.54 | 18 | 16.51 | 121 | 16.38 | 122.12 | 16.54 | +1.12 | +622.22 | 0 | 0 |
| 2025/06/23 | 66.5 | -0.6 | -0.89 | 203 | 1,334.77 | 37 | 18.23 | 241.8 | 18.12 | 244.47 | 18.32 | +2.67 | +721.62 | 0 | 0 |
| 2025/06/20 | 67.1 | -0.9 | -1.32 | 137 | 922.9 | 27 | 19.71 | 181.75 | 19.69 | 182.09 | 19.73 | +0.34 | +125.93 | 0 | 0 |
| 2025/06/19 | 68 | -0.9 | -1.31 | 88 | 598.78 | 9 | 10.23 | 61.25 | 10.23 | 61.21 | 10.22 | -0.04 | -44.44 | 0 | 0 |
| 2025/06/18 | 68.9 | +0.1 | +0.15 | 67 | 461.51 | 10 | 14.93 | 68.82 | 14.91 | 68.94 | 14.94 | +0.12 | +120 | 0 | 0 |
| 2025/06/17 | 68.8 | +0.4 | +0.58 | 46 | 316.21 | 4 | 8.7 | 27.48 | 8.69 | 27.61 | 8.73 | +0.13 | +325 | 0 | 0 |
| 2025/06/16 | 68.4 | -0.6 | -0.87 | 114 | 782.19 | 15 | 13.16 | 102.59 | 13.12 | 102.81 | 13.14 | +0.22 | +146.67 | 0 | 0 |
| 2025/06/13 | 69 | -2.1 | -2.95 | 279 | 1,941.44 | 17 | 6.09 | 118.75 | 6.12 | 118.62 | 6.11 | -0.13 | -76.47 | 0 | 0 |
| 2025/06/12 | 71.1 | -1.2 | -1.66 | 160 | 1,143.29 | 19 | 11.88 | 135.68 | 11.87 | 135.8 | 11.88 | +0.12 | +63.16 | 0 | 0 |
| 2025/06/11 | 72.3 | -2.2 | -2.95 | 220 | 1,599.24 | 19 | 8.64 | 137.63 | 8.61 | 138.03 | 8.63 | +0.4 | +210.53 | 0 | 0 |
| 2025/06/10 | 74.5 | -0.5 | -0.67 | 174 | 1,298.02 | 24 | 13.79 | 179.06 | 13.79 | 179.71 | 13.84 | +0.65 | +270.83 | 0 | 0 |
| 2025/06/09 | 75 | +0 | +0 | 154 | 1,155.16 | 11 | 7.14 | 82.59 | 7.15 | 82.48 | 7.14 | -0.11 | -100 | 0 | 0 |
| 2025/06/06 | 75 | +0.1 | +0.13 | 84 | 630.73 | 1 | 1.19 | 7.5 | 1.19 | 7.53 | 1.19 | +0.03 | +300 | 0 | 0 |
| 2025/06/05 | 74.9 | +0.5 | +0.67 | 135 | 1,013.71 | 14 | 10.37 | 105.28 | 10.39 | 104.92 | 10.35 | -0.36 | -257.14 | 0 | 0 |
| 2025/06/04 | 74.4 | +1.9 | +2.62 | 150 | 1,106.76 | 6 | 4 | 43.66 | 3.94 | 44.49 | 4.02 | +0.83 | +1,383.33 | 0 | 0 |
| 2025/06/03 | 72.5 | +0.5 | +0.69 | 53 | 384.14 | 9 | 16.98 | 65.29 | 17 | 65.27 | 16.99 | -0.02 | -22.22 | 0 | 0 |
| 2025/06/02 | 72 | -2.1 | -2.83 | 163 | 1,177.68 | 13 | 7.98 | 93.97 | 7.98 | 94.23 | 8 | +0.26 | +200 | 0 | 0 |
| 2025/05/29 | 74.1 | +0.2 | +0.27 | 61 | 451.6 | 9 | 14.75 | 66.63 | 14.75 | 66.72 | 14.77 | +0.09 | +100 | 0 | 0 |
| 2025/05/28 | 73.9 | +0.5 | +0.68 | 67 | 495.32 | 5 | 7.46 | 36.99 | 7.47 | 36.92 | 7.45 | -0.07 | -140 | 0 | 0 |
| 2025/05/27 | 73.4 | -0.3 | -0.41 | 117 | 858.28 | 14 | 11.97 | 102.87 | 11.99 | 102.7 | 11.97 | -0.17 | -121.43 | 0 | 0 |
| 2025/05/26 | 73.7 | -1.1 | -1.47 | 118 | 873.6 | 13 | 11.02 | 96.4 | 11.03 | 95.94 | 10.98 | -0.46 | -353.85 | 0 | 0 |
| 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 |
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。
