6443
39.3
TWD-2.85 (-6.76%)
2026.02.06收盤
元晶－現股當沖
元晶最新現股當沖狀況
整理元晶最新(2026/02/05) 當沖狀況。整體成交張數為68,409張，佔整體市場成交張數的62.54%。當日現股當沖之總損益為+17.77萬元、每張平均損益則為+3元。
開盤價
41
收盤價
39.3
當日範圍
37.95 - 41.4
成交張數
90,330
開盤價(昨)
44.05
收盤價(昨)
42.15
昨日範圍
42.1 - 44.6
成交張數(昨)
109,392
成交金額
35.30億
成交金額(昨)
47.01億
52週範圍
11.95 - 44.1
發行股數
5億
市值
212億
現股當沖－歷史逐日資訊
開盤價
41
收盤價
39.3
成交張數
90,330
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 | 42.15 | -1.95 | -4.42 | 109,392 | 470,125.59 | 68,409 | 62.54 | 294,178.46 | 62.57 | 294,196.22 | 62.58 | +17.77 | +2.6 | 149 | 0.14 |
| 2026/02/04 | 44.1 | +1.9 | +4.5 | 236,165 | 1,058,268.43 | 162,938 | 68.99 | 729,282.09 | 68.91 | 730,505.61 | 69.03 | +1,223.52 | +75.09 | 492 | 0.21 |
| 2026/02/03 | 42.2 | +2.2 | +5.5 | 212,177 | 898,991.47 | 148,941 | 70.2 | 630,428.06 | 70.13 | 629,390.39 | 70.01 | -1,037.67 | -69.67 | 760 | 0.36 |
| 2026/02/02 | 40 | +1 | +2.56 | 223,935 | 929,182.62 | 157,512 | 70.34 | 653,556.48 | 70.34 | 652,953.94 | 70.27 | -602.54 | -38.25 | 614 | 0.27 |
| 2026/01/30 | 39 | +0 | +0 | 66,230 | 251,504.48 | 38,096 | 57.52 | 144,072.55 | 57.28 | 145,793.55 | 57.97 | +1,721 | +451.75 | 326 | 0.49 |
| 2026/01/29 | 39 | -2.15 | -5.22 | 60,532 | 240,171.51 | 30,819 | 50.91 | 122,667.18 | 51.07 | 122,738.37 | 51.1 | +71.19 | +23.1 | 167 | 0.28 |
| 2026/01/28 | 41.15 | -0.5 | -1.2 | 110,171 | 466,196.23 | 71,126 | 64.56 | 301,264.22 | 64.62 | 300,473.25 | 64.45 | -790.97 | -111.21 | 115 | 0.1 |
| 2026/01/27 | 41.65 | +0.3 | +0.73 | 65,318 | 266,214.16 | 37,295 | 57.1 | 152,153.29 | 57.15 | 152,316.89 | 57.22 | +163.6 | +43.87 | 84 | 0.13 |
| 2026/01/26 | 41.35 | +2.25 | +5.75 | 115,671 | 479,368.11 | 74,675 | 64.56 | 309,554.22 | 64.58 | 309,380.39 | 64.54 | -173.83 | -23.28 | 165 | 0.14 |
| 2026/01/23 | 39.1 | +0.45 | +1.16 | 123,933 | 489,650.57 | 86,326 | 69.66 | 340,317.15 | 69.5 | 340,979.18 | 69.64 | +662.03 | +76.69 | 328 | 0.26 |
| 2026/01/22 | 38.65 | -1.15 | -2.89 | 94,300 | 386,646.28 | 56,368 | 59.78 | 232,486.11 | 60.13 | 231,234.93 | 59.81 | -1,251.17 | -221.97 | 227 | 0.24 |
| 2026/01/21 | 39.8 | -1 | -2.45 | 240,389 | 1,003,700.04 | 149,666 | 62.26 | 625,374.56 | 62.31 | 623,268.73 | 62.1 | -2,105.82 | -140.7 | 427 | 0.18 |
| 2026/01/20 | 40.8 | +3.7 | +9.97 | 130,368 | 516,325.66 | 54,989 | 42.18 | 214,233.72 | 41.49 | 216,892.8 | 42.01 | +2,659.08 | +483.57 | 145 | 0.11 |
| 2026/01/19 | 37.1 | -0.95 | -2.5 | 78,240 | 294,684.63 | 42,979 | 54.93 | 162,198.23 | 55.04 | 162,190.32 | 55.04 | -7.92 | -1.84 | 175 | 0.22 |
| 2026/01/16 | 38.05 | -0.55 | -1.42 | 84,293 | 327,415.52 | 47,029 | 55.79 | 183,022.55 | 55.9 | 182,874.67 | 55.85 | -147.88 | -31.44 | 384 | 0.46 |
| 2026/01/15 | 38.6 | -0.6 | -1.53 | 107,531 | 408,498.61 | 64,175 | 59.68 | 243,532.29 | 59.62 | 244,278.8 | 59.8 | +746.51 | +116.32 | 188 | 0.17 |
| 2026/01/14 | 39.2 | +1.7 | +4.53 | 187,309 | 742,375.39 | 120,260 | 64.2 | 476,555.61 | 64.19 | 477,373.34 | 64.3 | +817.74 | +68 | 584 | 0.31 |
| 2026/01/13 | 37.5 | +2.7 | +7.76 | 205,326 | 766,076.45 | 122,358 | 59.59 | 455,121.13 | 59.41 | 455,596.91 | 59.47 | +475.77 | +38.88 | 455 | 0.22 |
| 2026/01/12 | 34.8 | +3.15 | +9.95 | 61,727 | 210,571.63 | 19,960 | 32.34 | 66,751.35 | 31.7 | 67,742.29 | 32.17 | +990.95 | +496.47 | 49 | 0.08 |
| 2026/01/09 | 31.65 | +0.45 | +1.44 | 276,162 | 881,766.22 | 195,237 | 70.7 | 621,500.22 | 70.48 | 623,417.56 | 70.7 | +1,917.34 | +98.21 | 818 | 0.3 |
| 2026/01/08 | 31.2 | +2.8 | +9.86 | 71,328 | 220,881.44 | 30,586 | 42.88 | 94,737.74 | 42.89 | 94,809.6 | 42.92 | +71.86 | +23.49 | 14 | 0.02 |
| 2026/01/07 | 28.4 | +2.55 | +9.86 | 80,655 | 226,268.61 | 38,679 | 47.96 | 108,027.51 | 47.74 | 108,786.29 | 48.08 | +758.77 | +196.17 | 23 | 0.03 |
| 2026/01/06 | 25.85 | +0.35 | +1.37 | 55,753 | 145,329.93 | 32,075 | 57.53 | 83,568.06 | 57.5 | 83,805.9 | 57.67 | +237.84 | +74.15 | 74 | 0.13 |
| 2026/01/05 | 25.5 | -2.25 | -8.11 | 56,233 | 143,550.53 | 21,995 | 39.11 | 56,214.62 | 39.16 | 56,425.52 | 39.31 | +210.9 | +95.88 | 65 | 0.12 |
| 2026/01/02 | 27.75 | -0.15 | -0.54 | 57,367 | 161,737.85 | 29,621 | 51.63 | 83,748.54 | 51.78 | 83,703.56 | 51.75 | -44.98 | -15.18 | 40 | 0.07 |
| 2025/12/29 | 27.7 | -1.4 | -4.81 | 26,380 | 76,966.4 | 45,868 | 173.87 | 86,526.38 | 112.42 | 86,945.41 | 112.97 | +419.04 | +91.36 | 4,943 | 18.74 |
| 2025/12/16 | 23.25 | +2.1 | +9.93 | 27,677 | 64,087.11 | 4,288 | 15.49 | 9,875.69 | 15.41 | 9,917.4 | 15.47 | +41.71 | +97.27 | 7 | 0.03 |
| 2025/12/15 | 21.15 | +1.9 | +9.87 | 41,273 | 85,783.75 | 13,884 | 33.64 | 28,724.84 | 33.49 | 28,921.41 | 33.71 | +196.57 | +141.58 | 9 | 0.02 |
| 2025/11/26 | 12.55 | +0.25 | +2.03 | 2,068 | 2,611.97 | 561 | 27 | 703.87 | 26.95 | 704.23 | 26.96 | +0.36 | +6.42 | 0 | 0 |
| 2025/11/25 | 12.3 | +0.35 | +2.93 | 2,882 | 3,521.49 | 673 | 23.35 | 819.18 | 23.26 | 822.09 | 23.34 | +2.9 | +43.16 | 0 | 0 |
| 2025/11/24 | 11.95 | -0.4 | -3.24 | 3,601 | 4,373.77 | 813 | 22.58 | 993.47 | 22.71 | 991.83 | 22.68 | -1.64 | -20.11 | 0 | 0 |
| 2025/11/21 | 12.35 | -0.45 | -3.52 | 2,658 | 3,327.22 | 601 | 22.61 | 753.62 | 22.65 | 753.02 | 22.63 | -0.59 | -9.9 | 0 | 0 |
| 2025/11/20 | 12.8 | -0.05 | -0.39 | 2,656 | 3,416.24 | 852 | 32.08 | 1,097.28 | 32.12 | 1,097.95 | 32.14 | +0.67 | +7.86 | 0 | 0 |
| 2025/11/19 | 12.85 | -0.35 | -2.65 | 4,462 | 5,719.54 | 1,513 | 33.91 | 1,936.94 | 33.87 | 1,941.67 | 33.95 | +4.73 | +31.26 | 0 | 0 |
| 2025/11/18 | 13.2 | -0.25 | -1.86 | 2,785 | 3,664.21 | 494 | 17.74 | 650.25 | 17.75 | 651.36 | 17.78 | +1.11 | +22.47 | 0 | 0 |
| 2025/11/17 | 13.45 | +0.05 | +0.37 | 1,507 | 2,019.05 | 528 | 35.03 | 707.36 | 35.03 | 707.66 | 35.05 | +0.3 | +5.78 | 3 | 0.2 |
| 2025/11/14 | 13.4 | +0 | +0 | 1,783 | 2,390.67 | 479 | 26.86 | 640.7 | 26.8 | 640.33 | 26.78 | -0.38 | -7.83 | 0 | 0 |
| 2025/11/13 | 13.4 | -0.2 | -1.47 | 2,663 | 3,565.33 | 375 | 14.08 | 504.18 | 14.14 | 504.19 | 14.14 | +0.01 | +0.4 | 0 | 0 |
| 2025/11/12 | 13.6 | +0.2 | +1.49 | 1,563 | 2,126.22 | 271 | 17.34 | 367.15 | 17.27 | 368.01 | 17.31 | +0.85 | +31.55 | 0 | 0 |
| 2025/11/11 | 13.4 | +0 | +0 | 1,697 | 2,297.74 | 425 | 25.05 | 575.43 | 25.04 | 574.5 | 25 | -0.94 | -22 | 1 | 0.06 |
| 2025/11/10 | 13.4 | -0.35 | -2.55 | 1,598 | 2,156.33 | 518 | 32.41 | 700.66 | 32.49 | 698.85 | 32.41 | -1.81 | -35.04 | 0 | 0 |
| 2025/11/07 | 13.75 | -0.25 | -1.79 | 1,185 | 1,637.92 | 431 | 36.38 | 596.21 | 36.4 | 596.36 | 36.41 | +0.15 | +3.48 | 0 | 0 |
| 2025/11/06 | 14 | +0.45 | +3.32 | 1,910 | 2,644.07 | 386 | 20.2 | 532.65 | 20.15 | 533.78 | 20.19 | +1.12 | +29.15 | 0 | 0 |
| 2025/11/05 | 13.55 | -0.05 | -0.37 | 2,258 | 3,034.76 | 629 | 27.86 | 843.03 | 27.78 | 846.5 | 27.89 | +3.46 | +55.09 | 1 | 0.04 |
| 2025/11/04 | 13.6 | -0.25 | -1.81 | 3,260 | 4,428.86 | 472 | 14.48 | 642.46 | 14.51 | 643.81 | 14.54 | +1.35 | +28.6 | 1 | 0.03 |
| 2025/11/03 | 13.85 | -0.2 | -1.42 | 3,443 | 4,788.38 | 483 | 14.03 | 677.06 | 14.14 | 672.52 | 14.04 | -4.54 | -94 | 0 | 0 |
| 2025/10/31 | 14.05 | -0.25 | -1.75 | 3,479 | 4,940.97 | 791 | 22.74 | 1,133.96 | 22.95 | 1,129.18 | 22.85 | -4.78 | -60.43 | 0 | 0 |
| 2025/10/30 | 14.3 | -0.35 | -2.39 | 6,526 | 9,475.16 | 1,998 | 30.62 | 2,903.3 | 30.64 | 2,892.47 | 30.53 | -10.83 | -54.2 | 0 | 0 |
| 2025/10/29 | 14.65 | +0.3 | +2.09 | 7,247 | 10,565.92 | 3,312 | 45.7 | 4,771.24 | 45.16 | 4,832.26 | 45.73 | +61.01 | +184.21 | 6 | 0.08 |
| 2025/10/28 | 14.35 | +0 | +0 | 2,010 | 2,895.26 | 752 | 37.42 | 1,085.29 | 37.49 | 1,083.5 | 37.42 | -1.79 | -23.8 | 0 | 0 |
| 2025/10/27 | 14.35 | +0.25 | +1.77 | 3,669 | 5,287.1 | 961 | 26.19 | 1,380.32 | 26.11 | 1,384.43 | 26.19 | +4.11 | +42.77 | 1 | 0.03 |
| 2025/10/23 | 14.1 | -0.25 | -1.74 | 1,872 | 2,639.17 | 249 | 13.3 | 351.58 | 13.32 | 352.08 | 13.34 | +0.5 | +20.08 | 1 | 0.05 |
| 2025/10/22 | 14.35 | +0.05 | +0.35 | 1,494 | 2,153.49 | 313 | 20.95 | 451.17 | 20.95 | 450.8 | 20.93 | -0.38 | -11.98 | 1 | 0.07 |
| 2025/10/21 | 14.3 | +0.3 | +2.14 | 2,610 | 3,728.44 | 671 | 25.71 | 954.93 | 25.61 | 960.57 | 25.76 | +5.63 | +83.98 | 1 | 0.04 |
| 2025/10/20 | 14 | -0.05 | -0.36 | 2,205 | 3,097.45 | 398 | 18.05 | 560.56 | 18.1 | 559.78 | 18.07 | -0.78 | -19.6 | 0 | 0 |
| 2025/10/17 | 14.05 | -0.25 | -1.75 | 2,591 | 3,669.65 | 447 | 17.25 | 637.13 | 17.36 | 636.6 | 17.35 | -0.54 | -11.97 | 0 | 0 |
| 2025/10/16 | 14.3 | +0.1 | +0.7 | 1,862 | 2,668.5 | 424 | 22.77 | 607.04 | 22.75 | 608.7 | 22.81 | +1.66 | +39.15 | 0 | 0 |
| 2025/10/15 | 14.2 | -0.2 | -1.39 | 2,151 | 3,062.43 | 485 | 22.55 | 690.71 | 22.55 | 692.77 | 22.62 | +2.06 | +42.47 | 0 | 0 |
| 2025/10/14 | 14.4 | -0.05 | -0.35 | 2,644 | 3,856.44 | 1,067 | 40.35 | 1,556.16 | 40.35 | 1,552.98 | 40.27 | -3.18 | -29.8 | 1 | 0.04 |
| 2025/10/13 | 14.45 | -0.15 | -1.03 | 2,153 | 3,042.35 | 826 | 38.37 | 1,163.71 | 38.25 | 1,166.95 | 38.36 | +3.24 | +39.23 | 23 | 1.07 |
| 2025/10/09 | 14.6 | +0 | +0 | 2,356 | 3,479.08 | 623 | 26.44 | 918.05 | 26.39 | 919.51 | 26.43 | +1.47 | +23.52 | 0 | 0 |
| 2025/10/08 | 14.6 | -0.05 | -0.34 | 1,526 | 2,228.4 | 450 | 29.48 | 657.16 | 29.49 | 658.87 | 29.57 | +1.71 | +38 | 0 | 0 |
| 2025/10/07 | 14.65 | +0 | +0 | 2,282 | 3,337.01 | 527 | 23.09 | 766.58 | 22.97 | 770.84 | 23.1 | +4.26 | +80.83 | 0 | 0 |
| 2025/10/03 | 14.65 | +0.05 | +0.34 | 1,617 | 2,368.27 | 415 | 25.66 | 607.56 | 25.65 | 607.98 | 25.67 | +0.42 | +10.12 | 1 | 0.06 |
| 2025/10/02 | 14.6 | -0.3 | -2.01 | 2,597 | 3,801.32 | 298 | 11.47 | 437.64 | 11.51 | 439.37 | 11.56 | +1.72 | +57.72 | 0 | 0 |
| 2025/10/01 | 14.9 | -0.2 | -1.32 | 1,624 | 2,427.04 | 290 | 17.86 | 434.92 | 17.92 | 434.88 | 17.92 | -0.04 | -1.38 | 0 | 0 |
| 2025/09/30 | 15.1 | +0.15 | +1 | 1,410 | 2,129.17 | 339 | 24.05 | 511.25 | 24.01 | 512.17 | 24.06 | +0.93 | +27.43 | 0 | 0 |
| 2025/09/26 | 14.95 | -0.3 | -1.97 | 2,429 | 3,638.88 | 609 | 25.07 | 913.31 | 25.1 | 914.33 | 25.13 | +1.01 | +16.67 | 0 | 0 |
| 2025/09/25 | 15.25 | +0 | +0 | 2,053 | 3,151.12 | 304 | 14.81 | 466.18 | 14.79 | 468.73 | 14.87 | +2.55 | +83.88 | 2 | 0.1 |
| 2025/09/24 | 15.25 | -0.05 | -0.33 | 2,633 | 4,067.96 | 1,065 | 40.44 | 1,644.32 | 40.42 | 1,646.05 | 40.46 | +1.73 | +16.24 | 2 | 0.08 |
| 2025/09/23 | 15.3 | -0.1 | -0.65 | 2,814 | 4,278.98 | 604 | 21.47 | 918.73 | 21.47 | 921.04 | 21.52 | +2.32 | +38.41 | 5 | 0.18 |
| 2025/09/22 | 15.4 | -0.35 | -2.22 | 3,031 | 4,717.02 | 570 | 18.81 | 888.91 | 18.84 | 888.44 | 18.83 | -0.47 | -8.33 | 1 | 0.03 |
| 2025/09/19 | 15.75 | -0.15 | -0.94 | 5,971 | 9,358.99 | 1,837 | 30.77 | 2,875.11 | 30.72 | 2,885 | 30.83 | +9.88 | +53.81 | 1 | 0.02 |
| 2025/09/18 | 15.9 | +0.4 | +2.58 | 13,492 | 21,256.11 | 6,471 | 47.96 | 10,192.8 | 47.95 | 10,199.34 | 47.98 | +6.54 | +10.11 | 8 | 0.06 |
| 2025/09/17 | 15.5 | +0.8 | +5.44 | 9,453 | 14,492.82 | 3,728 | 39.44 | 5,677.57 | 39.18 | 5,715.64 | 39.44 | +38.06 | +102.11 | 2 | 0.02 |
| 2025/09/16 | 14.7 | +0.2 | +1.38 | 2,470 | 3,602.04 | 670 | 27.12 | 974.11 | 27.04 | 977.15 | 27.13 | +3.05 | +45.52 | 1 | 0.04 |
| 2025/09/15 | 14.5 | +0.05 | +0.35 | 2,538 | 3,709.99 | 946 | 37.28 | 1,382.43 | 37.26 | 1,382.81 | 37.27 | +0.37 | +3.91 | 3 | 0.12 |
| 2025/09/12 | 14.45 | +0.4 | +2.85 | 2,539 | 3,660.03 | 622 | 24.5 | 892.96 | 24.4 | 897.51 | 24.52 | +4.56 | +73.31 | 0 | 0 |
| 2025/09/11 | 14.05 | -0.35 | -2.43 | 3,263 | 4,644.38 | 897 | 27.49 | 1,277.62 | 27.51 | 1,281.95 | 27.6 | +4.33 | +48.27 | 0 | 0 |
| 2025/09/10 | 14.4 | -0.3 | -2.04 | 3,065 | 4,452.73 | 593 | 19.35 | 863.92 | 19.4 | 863.01 | 19.38 | -0.91 | -15.26 | 0 | 0 |
| 2025/09/09 | 14.7 | -0.1 | -0.68 | 2,575 | 3,814.23 | 945 | 36.7 | 1,403.6 | 36.8 | 1,402.66 | 36.77 | -0.94 | -9.89 | 0 | 0 |
| 2025/09/08 | 14.8 | +0.05 | +0.34 | 2,446 | 3,616.08 | 519 | 21.22 | 765.78 | 21.18 | 767.24 | 21.22 | +1.46 | +28.03 | 0 | 0 |
| 2025/09/05 | 14.75 | -0.2 | -1.34 | 1,910 | 2,830.22 | 483 | 25.29 | 716.73 | 25.32 | 717.17 | 25.34 | +0.44 | +9.11 | 0 | 0 |
| 2025/09/04 | 14.95 | +0.25 | +1.7 | 2,479 | 3,689.03 | 627 | 25.29 | 931.63 | 25.25 | 933.1 | 25.29 | +1.47 | +23.37 | 0 | 0 |
| 2025/09/03 | 14.7 | +0.2 | +1.38 | 2,346 | 3,434.34 | 556 | 23.7 | 814.03 | 23.7 | 815.3 | 23.74 | +1.27 | +22.84 | -- | -- |
| 2025/09/02 | 14.5 | -0.55 | -3.65 | 4,436 | 6,510.21 | 1,096 | 24.71 | 1,614.96 | 24.81 | 1,612.87 | 24.77 | -2.1 | -19.11 | -- | -- |
| 2025/09/01 | 15.05 | -0.45 | -2.9 | 2,900 | 4,407.24 | 733 | 25.28 | 1,115.9 | 25.32 | 1,116.73 | 25.34 | +0.83 | +11.39 | -- | -- |
| 2025/08/29 | 15.5 | -0.4 | -2.52 | 5,054 | 7,900.38 | 689 | 13.63 | 1,082.19 | 13.7 | 1,080.1 | 13.67 | -2.09 | -30.33 | -- | -- |
| 2025/08/28 | 15.9 | -0.15 | -0.93 | 3,343 | 5,362.6 | 1,286 | 38.47 | 2,066.91 | 38.54 | 2,062.04 | 38.45 | -4.87 | -37.83 | -- | -- |
| 2025/08/27 | 16.05 | +0.1 | +0.63 | 1,976 | 3,172.99 | 354 | 17.92 | 568.91 | 17.93 | 568.85 | 17.93 | -0.07 | -1.84 | -- | -- |
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。
