6411
76
TWD+1.00 (1.33%)
2025.09.18收盤
晶焱－現股當沖
晶焱最新現股當沖狀況
整理晶焱最新(2025/09/17) 當沖狀況。整體成交張數為28張，佔整體市場成交張數的11.29%。當日現股當沖之總損益為+8,800元、每張平均損益則為+314元。
開盤價
75.1
收盤價
76
當日範圍
75.1 - 77.4
成交張數
254
開盤價(昨)
74
收盤價(昨)
75
昨日範圍
74 - 75.9
成交張數(昨)
248
成交金額
1942.47萬
成交金額(昨)
1864.65萬
52週範圍
58.1 - 106
發行股數
9925萬
市值
75億
現股當沖－歷史逐日資訊
開盤價
75.1
收盤價
76
成交張數
254
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(%) | ||||||
| 2025/09/17 | 75 | +1 | +1.35 | 248 | 1,864.65 | 28 | 11.29 | 210.16 | 11.27 | 211.04 | 11.32 | +0.88 | +314.29 | 0 | 0 |
| 2025/09/16 | 74 | +0.8 | +1.09 | 143 | 1,055.35 | 6 | 4.2 | 44.24 | 4.19 | 44.35 | 4.2 | +0.11 | +183.33 | 0 | 0 |
| 2025/09/15 | 73.2 | -0.9 | -1.21 | 292 | 2,140.63 | 30 | 10.27 | 219.64 | 10.26 | 220.52 | 10.3 | +0.88 | +293.33 | 3 | 1.03 |
| 2025/09/12 | 74.1 | +0.2 | +0.27 | 176 | 1,310.96 | 19 | 10.8 | 141.3 | 10.78 | 141.7 | 10.81 | +0.4 | +210.53 | 0 | 0 |
| 2025/09/11 | 73.9 | -1.5 | -1.99 | 245 | 1,823.52 | 22 | 8.98 | 163.79 | 8.98 | 164.87 | 9.04 | +1.08 | +490.91 | 0 | 0 |
| 2025/09/10 | 75.4 | -0.7 | -0.92 | 297 | 2,235.41 | 41 | 13.8 | 308.04 | 13.78 | 309.35 | 13.84 | +1.31 | +319.51 | 0 | 0 |
| 2025/09/09 | 76.1 | -0.6 | -0.78 | 186 | 1,414.46 | 52 | 27.96 | 394.82 | 27.91 | 396.35 | 28.02 | +1.53 | +294.23 | 0 | 0 |
| 2025/09/08 | 76.7 | -1 | -1.29 | 306 | 2,344.33 | 62 | 20.26 | 474.95 | 20.26 | 476.36 | 20.32 | +1.41 | +227.42 | 0 | 0 |
| 2025/09/05 | 77.7 | +0.3 | +0.39 | 396 | 3,064.37 | 105 | 26.52 | 809.75 | 26.42 | 811.85 | 26.49 | +2.1 | +200 | 0 | 0 |
| 2025/09/04 | 77.4 | -1.5 | -1.9 | 610 | 4,725.08 | 140 | 22.95 | 1,087.97 | 23.03 | 1,085 | 22.96 | -2.97 | -212.14 | 0 | 0 |
| 2025/09/03 | 78.9 | +5.1 | +6.91 | 1,116 | 8,641.68 | 333 | 29.84 | 2,566.94 | 29.7 | 2,585.53 | 29.92 | +18.59 | +558.26 | 5 | 0.45 |
| 2025/09/02 | 73.8 | -0.7 | -0.94 | 455 | 3,414.17 | 143 | 31.43 | 1,076.42 | 31.53 | 1,074.08 | 31.46 | -2.34 | -163.64 | 2 | 0.44 |
| 2025/09/01 | 74.5 | +0.5 | +0.68 | 429 | 3,214.11 | 94 | 21.91 | 706.64 | 21.99 | 704.66 | 21.92 | -1.98 | -210.64 | 2 | 0.47 |
| 2025/08/29 | 74 | -0.8 | -1.07 | 225 | 1,668.6 | 31 | 13.78 | 229.61 | 13.76 | 230.69 | 13.83 | +1.08 | +348.39 | 0 | 0 |
| 2025/08/28 | 74.8 | -0.9 | -1.19 | 590 | 4,456.09 | 150 | 25.42 | 1,131.03 | 25.38 | 1,132.74 | 25.42 | +1.71 | +114 | 0 | 0 |
| 2025/08/27 | 75.7 | +5.5 | +7.83 | 1,281 | 9,584.95 | 440 | 34.35 | 3,273.55 | 34.15 | 3,308.6 | 34.52 | +35.05 | +796.59 | 1 | 0.08 |
| 2025/08/26 | 70.2 | +0.6 | +0.86 | 248 | 1,739.73 | 37 | 14.92 | 258.61 | 14.86 | 259.34 | 14.91 | +0.73 | +197.3 | 0 | 0 |
| 2025/08/25 | 69.6 | +2.3 | +3.42 | 268 | 1,862.99 | 34 | 12.69 | 235.53 | 12.64 | 236.41 | 12.69 | +0.88 | +258.82 | 0 | 0 |
| 2025/08/22 | 67.3 | +0.2 | +0.3 | 62 | 416.11 | 8 | 12.9 | 53.71 | 12.91 | 53.69 | 12.9 | -0.02 | -25 | 0 | 0 |
| 2025/08/21 | 67.1 | +0.6 | +0.9 | 153 | 1,023.57 | 10 | 6.54 | 66.86 | 6.53 | 67.23 | 6.57 | +0.37 | +370 | 0 | 0 |
| 2025/08/20 | 66.5 | -1.5 | -2.21 | 106 | 709.09 | 7 | 6.6 | 46.75 | 6.59 | 46.8 | 6.6 | +0.05 | +71.43 | 0 | 0 |
| 2025/08/19 | 68 | -1 | -1.45 | 182 | 1,242.96 | 24 | 13.19 | 163.54 | 13.16 | 164.81 | 13.26 | +1.27 | +529.17 | 0 | 0 |
| 2025/08/18 | 69 | +0 | +0 | 186 | 1,280.14 | 4 | 2.15 | 27.59 | 2.16 | 27.59 | 2.16 | +0 | +0 | 0 | 0 |
| 2025/08/15 | 69 | +0.1 | +0.15 | 137 | 946.52 | 19 | 13.87 | 131.69 | 13.91 | 131.49 | 13.89 | -0.2 | -105.26 | 0 | 0 |
| 2025/08/14 | 68.9 | +1.4 | +2.07 | 167 | 1,145.14 | 13 | 7.78 | 88.73 | 7.75 | 89.57 | 7.82 | +0.84 | +646.15 | 0 | 0 |
| 2025/08/13 | 67.5 | +0.7 | +1.05 | 198 | 1,340.65 | 24 | 12.12 | 162.29 | 12.11 | 162.67 | 12.13 | +0.38 | +158.33 | 0 | 0 |
| 2025/08/12 | 66.8 | +0.6 | +0.91 | 129 | 859.46 | 5 | 3.88 | 33.26 | 3.87 | 33.36 | 3.88 | +0.1 | +200 | 0 | 0 |
| 2025/08/11 | 66.2 | +0.1 | +0.15 | 77 | 507.8 | 10 | 12.99 | 65.76 | 12.95 | 65.85 | 12.97 | +0.09 | +90 | 0 | 0 |
| 2025/08/08 | 66.1 | +0.5 | +0.76 | 54 | 356.73 | 6 | 11.11 | 39.63 | 11.11 | 39.64 | 11.11 | +0.01 | +16.67 | 0 | 0 |
| 2025/08/07 | 65.6 | -0.4 | -0.61 | 71 | 466.4 | 7 | 9.86 | 46.14 | 9.89 | 46.15 | 9.89 | +0.01 | +14.29 | 0 | 0 |
| 2025/08/06 | 66 | -0.6 | -0.9 | 102 | 674.6 | 14 | 13.73 | 92.64 | 13.73 | 92.69 | 13.74 | +0.05 | +35.71 | 0 | 0 |
| 2025/08/05 | 66.6 | +2.5 | +3.9 | 157 | 1,036.44 | 13 | 8.28 | 85.29 | 8.23 | 86.25 | 8.32 | +0.96 | +738.46 | 0 | 0 |
| 2025/08/04 | 64.1 | -0.8 | -1.23 | 114 | 730.77 | 16 | 14.04 | 102.34 | 14 | 102.87 | 14.08 | +0.53 | +331.25 | 0 | 0 |
| 2025/08/01 | 64.9 | +0.9 | +1.41 | 145 | 927.96 | 25 | 17.24 | 159.31 | 17.17 | 160.99 | 17.35 | +1.68 | +672 | 0 | 0 |
| 2025/07/31 | 64 | -0.9 | -1.39 | 132 | 848.01 | 2 | 1.52 | 12.83 | 1.51 | 12.9 | 1.52 | +0.07 | +350 | 0 | 0 |
| 2025/07/30 | 64.9 | -0.5 | -0.76 | 132 | 858.5 | 3 | 2.27 | 19.54 | 2.28 | 19.47 | 2.27 | -0.07 | -233.33 | 0 | 0 |
| 2025/07/29 | 65.4 | -4.2 | -1.53 | 402 | 2,651.89 | 104 | 25.87 | 689.71 | 26.01 | 684.5 | 25.81 | -5.21 | -500.96 | 0 | 0 |
| 2025/07/28 | 69.6 | +0 | +0 | 437 | 3,051.32 | 24 | 5.49 | 168.78 | 5.53 | 167.69 | 5.5 | -1.09 | -454.17 | 0 | 0 |
| 2025/07/25 | 69.6 | -0.1 | -0.14 | 154 | 1,072.83 | 9 | 5.84 | 62.59 | 5.83 | 62.76 | 5.85 | +0.17 | +188.89 | 0 | 0 |
| 2025/07/24 | 69.7 | +0.7 | +1.01 | 154 | 1,080.54 | 15 | 9.74 | 105.57 | 9.77 | 104.81 | 9.7 | -0.76 | -506.67 | 0 | 0 |
| 2025/07/23 | 69 | +0.8 | +1.17 | 70 | 481.95 | 5 | 7.14 | 34.05 | 7.07 | 34.41 | 7.14 | +0.36 | +720 | 0 | 0 |
| 2025/07/22 | 68.2 | -1.2 | -1.73 | 127 | 874.5 | 11 | 8.66 | 75.57 | 8.64 | 75.62 | 8.65 | +0.05 | +45.45 | 0 | 0 |
| 2025/07/21 | 69.4 | -0.1 | -0.14 | 54 | 374.18 | 3 | 5.56 | 20.79 | 5.56 | 20.82 | 5.56 | +0.03 | +100 | 0 | 0 |
| 2025/07/18 | 69.5 | -0.4 | -0.57 | 127 | 886.3 | 16 | 12.6 | 111.85 | 12.62 | 111.54 | 12.58 | -0.31 | -193.75 | 0 | 0 |
| 2025/07/17 | 69.9 | +0.6 | +0.87 | 72 | 502.09 | 5 | 6.94 | 34.85 | 6.94 | 34.91 | 6.95 | +0.06 | +120 | 0 | 0 |
| 2025/07/16 | 69.3 | +0 | +0 | 95 | 659.65 | 5 | 5.26 | 34.79 | 5.27 | 34.77 | 5.27 | -0.02 | -40 | 0 | 0 |
| 2025/07/15 | 69.3 | +0.7 | +1.02 | 106 | 731.55 | 2 | 1.89 | 13.78 | 1.88 | 13.83 | 1.89 | +0.05 | +250 | 0 | 0 |
| 2025/07/14 | 68.6 | -0.2 | -0.29 | 43 | 294.73 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/11 | 68.8 | +1 | +1.47 | 95 | 650.36 | 5 | 5.26 | 34.02 | 5.23 | 34.43 | 5.29 | +0.41 | +820 | 0 | 0 |
| 2025/07/10 | 67.8 | +0.1 | +0.15 | 36 | 244.08 | 3 | 8.33 | 20.34 | 8.33 | 20.35 | 8.34 | +0.01 | +33.33 | 0 | 0 |
| 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 |
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。
