8049
27.1
TWD-2.15 (-7.35%)
2025.04.08收盤
晶采－現股當沖
晶采最新現股當沖狀況
整理晶采最新(2025/04/08) 當沖狀況。整體成交張數為51張，佔整體市場成交張數的10.06%。當日現股當沖之總損益為+1.97萬元、每張平均損益則為+385元。
開盤價
26.35
收盤價
27.1
當日範圍
26.35 - 27.35
成交張數
507
開盤價(昨)
29.25
收盤價(昨)
29.25
昨日範圍
29.25 - 29.25
成交張數(昨)
131
成交金額
1354.61萬
成交金額(昨)
383.35萬
52週範圍
27.1 - 40.5
發行股數
1億
市值
32億
現股當沖－歷史逐日資訊
開盤價
26.35
收盤價
27.1
成交張數
507
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(%) | ||||||
| 2025/04/08 | 27.1 | -2.15 | -7.35 | 507 | 1,354.96 | 51 | 10.06 | 135.79 | 10.02 | 137.75 | 10.17 | +1.97 | +385.29 | 0 | 0 |
| 2025/04/07 | 29.25 | -3.2 | -9.86 | 131 | 383.54 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 32.45 | +0.1 | +0.31 | 25 | 81.81 | 1 | 3.96 | 3.24 | 3.96 | 3.25 | 3.97 | +0.01 | +50 | 0 | 0 |
| 2025/04/01 | 32.35 | +0.5 | +1.57 | 54 | 174.94 | 2 | 3.68 | 6.4 | 3.66 | 6.46 | 3.7 | +0.07 | +325 | 0 | 0 |
| 2025/03/31 | 31.85 | -0.9 | -2.75 | 271 | 866.92 | 62 | 22.85 | 197.75 | 22.81 | 198.34 | 22.88 | +0.58 | +94.35 | 0 | 0 |
| 2025/03/28 | 32.75 | -0.55 | -1.65 | 97 | 320.09 | 1 | 1.03 | 3.29 | 1.03 | 3.27 | 1.02 | -0.01 | -150 | 0 | 0 |
| 2025/03/27 | 33.3 | -0.15 | -0.45 | 32 | 104.89 | 1 | 3.17 | 3.33 | 3.17 | 3.33 | 3.18 | +0.01 | +100 | 0 | 0 |
| 2025/03/26 | 33.45 | -0.05 | -0.15 | 53 | 177.59 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/25 | 33.5 | -0.1 | -0.3 | 42 | 140.2 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/24 | 33.6 | -0.05 | -0.15 | 52 | 174.34 | 1 | 1.93 | 3.35 | 1.92 | 3.36 | 1.93 | +0.01 | +50 | 0 | 0 |
| 2025/03/21 | 33.65 | -0.1 | -0.3 | 78 | 263.51 | 1 | 1.28 | 3.38 | 1.28 | 3.37 | 1.28 | -0.01 | -150 | 0 | 0 |
| 2025/03/20 | 33.75 | +0.3 | +0.9 | 77 | 258.55 | 2 | 2.6 | 6.71 | 2.6 | 6.73 | 2.6 | +0.02 | +100 | 0 | 0 |
| 2025/03/19 | 33.45 | -0.05 | -0.15 | 50 | 166.89 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/18 | 33.5 | -0.05 | -0.15 | 124 | 413.41 | 1 | 0.81 | 3.35 | 0.81 | 3.35 | 0.81 | -0.01 | -50 | 0 | 0 |
| 2025/03/17 | 33.55 | +0 | +0 | 188 | 630.36 | 8 | 4.26 | 26.86 | 4.26 | 26.87 | 4.26 | +0.01 | +6.25 | 0 | 0 |
| 2025/03/14 | 33.55 | +0.05 | +0.15 | 111 | 371.25 | 1 | 0.9 | 3.35 | 0.9 | 3.35 | 0.9 | +0 | +0 | 0 | 0 |
| 2025/03/13 | 33.5 | -0.25 | -0.74 | 94 | 316.25 | 2 | 2.13 | 6.71 | 2.12 | 6.77 | 2.14 | +0.06 | +300 | 0 | 0 |
| 2025/03/12 | 33.75 | +0.2 | +0.6 | 63 | 211.51 | 1 | 1.59 | 3.36 | 1.59 | 3.38 | 1.6 | +0.01 | +150 | 0 | 0 |
| 2025/03/11 | 33.55 | -0.3 | -0.89 | 85 | 284.45 | 3 | 3.53 | 10.05 | 3.53 | 10.08 | 3.54 | +0.03 | +83.33 | 0 | 0 |
| 2025/03/10 | 33.85 | -0.05 | -0.15 | 56 | 189.49 | 1 | 1.78 | 3.38 | 1.78 | 3.38 | 1.79 | +0.01 | +50 | 0 | 0 |
| 2025/03/07 | 33.9 | -0.2 | -0.59 | 64 | 219.1 | 3 | 4.66 | 10.22 | 4.66 | 10.2 | 4.65 | -0.03 | -83.33 | 0 | 0 |
| 2025/03/06 | 34.1 | -0.05 | -0.15 | 149 | 512.02 | 5 | 3.35 | 17.09 | 3.34 | 17.23 | 3.36 | +0.13 | +260 | 0 | 0 |
| 2025/03/05 | 34.15 | +0.25 | +0.74 | 49 | 166.37 | 1 | 2.04 | 3.42 | 2.05 | 3.42 | 2.05 | +0 | +0 | 0 | 0 |
| 2025/03/04 | 33.9 | +0.3 | +0.89 | 66 | 223.18 | 5 | 7.54 | 16.8 | 7.53 | 16.9 | 7.57 | +0.1 | +200 | 0 | 0 |
| 2025/03/03 | 33.6 | -0.3 | -0.88 | 96 | 322.9 | 3 | 3.12 | 10.09 | 3.12 | 10.1 | 3.13 | +0.01 | +33.33 | 0 | 0 |
| 2025/02/27 | 33.9 | -0.25 | -0.73 | 175 | 595.25 | 2 | 1.14 | 6.79 | 1.14 | 6.85 | 1.15 | +0.06 | +300 | 0 | 0 |
| 2025/02/26 | 34.15 | +0.5 | +1.49 | 206 | 701.66 | 5 | 2.43 | 16.96 | 2.42 | 17.05 | 2.43 | +0.09 | +170 | 0 | 0 |
| 2025/02/25 | 33.65 | +0.05 | +0.15 | 69 | 233.25 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/24 | 33.6 | +0 | +0 | 87 | 293.21 | 11 | 12.59 | 36.84 | 12.56 | 36.91 | 12.59 | +0.08 | +72.73 | 0 | 0 |
| 2025/02/21 | 33.6 | +0.4 | +1.2 | 108 | 361.42 | 5 | 4.63 | 16.71 | 4.62 | 16.77 | 4.64 | +0.07 | +130 | 0 | 0 |
| 2025/02/20 | 33.2 | +0 | +0 | 67 | 221.48 | 1 | 1.5 | 3.33 | 1.5 | 3.32 | 1.5 | -0.01 | -50 | 0 | 0 |
| 2025/02/19 | 33.2 | -0.05 | -0.15 | 79 | 260.73 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/18 | 33.25 | +0.45 | +1.37 | 86 | 282.56 | 1 | 1.17 | 3.29 | 1.16 | 3.33 | 1.18 | +0.04 | +350 | 0 | 0 |
| 2025/02/17 | 32.8 | +0.25 | +0.77 | 112 | 367.51 | 1 | 0.89 | 3.26 | 0.89 | 3.28 | 0.89 | +0.02 | +200 | 0 | 0 |
| 2025/02/14 | 32.55 | -0.05 | -0.15 | 61 | 197.56 | 4 | 6.58 | 12.97 | 6.57 | 13.03 | 6.6 | +0.06 | +137.5 | 0 | 0 |
| 2025/02/13 | 32.6 | -0.05 | -0.15 | 100 | 324.4 | 7 | 7.02 | 22.68 | 6.99 | 22.85 | 7.04 | +0.17 | +242.86 | 0 | 0 |
| 2025/02/12 | 32.65 | -0.05 | -0.15 | 49 | 159.31 | 4 | 8.21 | 13.07 | 8.21 | 13.08 | 8.21 | +0.01 | +12.5 | 0 | 0 |
| 2025/02/11 | 32.7 | -0.1 | -0.3 | 79 | 257.78 | 3 | 3.81 | 9.79 | 3.8 | 9.81 | 3.81 | +0.01 | +50 | 0 | 0 |
| 2025/02/10 | 32.8 | -0.3 | -0.91 | 88 | 289.28 | 7 | 7.95 | 22.98 | 7.94 | 23.06 | 7.97 | +0.08 | +114.29 | 0 | 0 |
| 2025/02/07 | 33.1 | +0.1 | +0.3 | 61 | 203.03 | 3 | 4.88 | 9.86 | 4.85 | 9.92 | 4.89 | +0.07 | +216.67 | 0 | 0 |
| 2025/02/06 | 33 | +0 | +0 | 78 | 256.47 | 3 | 3.85 | 9.87 | 3.85 | 9.87 | 3.85 | +0 | +0 | 0 | 0 |
| 2025/02/05 | 33 | +0.15 | +0.46 | 86 | 281.58 | 24 | 28.04 | 78.87 | 28.01 | 78.99 | 28.05 | +0.12 | +50 | 0 | 0 |
| 2025/02/04 | 32.85 | -0.25 | -0.76 | 148 | 488.51 | 26 | 17.61 | 85.98 | 17.6 | 85.98 | 17.6 | +0 | +0 | 0 | 0 |
| 2025/02/03 | 33.1 | +1.5 | +4.75 | 601 | 1,982.14 | 181 | 30.11 | 594.8 | 30.01 | 598.18 | 30.18 | +3.38 | +186.46 | 0 | 0 |
| 2025/01/22 | 31.6 | -0.1 | -0.32 | 55 | 173.23 | 4 | 7.29 | 12.61 | 7.28 | 12.65 | 7.3 | +0.04 | +112.5 | 0 | 0 |
| 2025/01/21 | 31.7 | +0.2 | +0.63 | 49 | 155.16 | 1 | 2.03 | 3.17 | 2.04 | 3.17 | 2.04 | +0.01 | +50 | 0 | 0 |
| 2025/01/20 | 31.5 | +0 | +0 | 86 | 268.62 | 2 | 2.34 | 6.26 | 2.33 | 6.29 | 2.34 | +0.03 | +150 | 0 | 0 |
| 2025/01/17 | 31.5 | +0.3 | +0.96 | 80 | 248.67 | 11 | 13.81 | 34.35 | 13.81 | 34.4 | 13.83 | +0.05 | +45.45 | 0 | 0 |
| 2025/01/16 | 31.2 | -0.25 | -0.79 | 141 | 441.47 | 1 | 0.71 | 3.13 | 0.71 | 3.15 | 0.71 | +0.01 | +150 | 0 | 0 |
| 2025/01/15 | 31.45 | -0.2 | -0.63 | 139 | 436.32 | 9 | 6.48 | 28.36 | 6.5 | 28.21 | 6.47 | -0.15 | -166.67 | 0 | 0 |
| 2025/01/14 | 31.65 | +0.25 | +0.8 | 43 | 136.86 | 2 | 4.6 | 6.28 | 4.59 | 6.3 | 4.6 | +0.02 | +100 | 0 | 0 |
| 2025/01/13 | 31.4 | -0.85 | -2.64 | 193 | 610.16 | 4 | 2.07 | 12.76 | 2.09 | 12.65 | 2.07 | -0.1 | -250 | 0 | 0 |
| 2025/01/10 | 32.25 | +0.45 | +1.42 | 169 | 541.42 | 14 | 8.3 | 45.01 | 8.31 | 45.03 | 8.32 | +0.03 | +21.43 | 0 | 0 |
| 2025/01/09 | 31.8 | -0.05 | -0.16 | 84 | 267.72 | 3 | 3.58 | 9.58 | 3.58 | 9.56 | 3.57 | -0.02 | -66.67 | 0 | 0 |
| 2025/01/08 | 31.85 | +0 | +0 | 55 | 173.96 | 2 | 3.65 | 6.35 | 3.65 | 6.37 | 3.66 | +0.02 | +100 | 0 | 0 |
| 2025/01/07 | 31.85 | +0.15 | +0.47 | 73 | 232.94 | 3 | 4.11 | 9.56 | 4.1 | 9.56 | 4.11 | +0.01 | +16.67 | 0 | 0 |
| 2025/01/06 | 31.7 | +0 | +0 | 68 | 214.2 | 1 | 1.48 | 3.17 | 1.48 | 3.17 | 1.48 | +0 | +0 | 0 | 0 |
| 2025/01/03 | 31.7 | -0.4 | -1.25 | 151 | 480.71 | 7 | 4.63 | 22.22 | 4.62 | 22.22 | 4.62 | +0 | +0 | 0 | 0 |
| 2025/01/02 | 32.1 | -0.2 | -0.62 | 101 | 326.35 | 6 | 5.93 | 19.34 | 5.92 | 19.33 | 5.92 | -0.01 | -8.33 | 0 | 0 |
| 2024/12/31 | 32.3 | -0.15 | -0.46 | 39 | 126.19 | 2 | 5.13 | 6.48 | 5.14 | 6.46 | 5.12 | -0.01 | -75 | 0 | 0 |
| 2024/12/30 | 32.45 | -0.3 | -0.92 | 66 | 217.42 | 3 | 4.52 | 9.83 | 4.52 | 9.82 | 4.52 | -0.01 | -33.33 | 0 | 0 |
| 2024/12/27 | 32.75 | -0.05 | -0.15 | 16 | 53.94 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/12/26 | 32.8 | +0.2 | +0.61 | 51 | 168.54 | 2 | 3.89 | 6.56 | 3.89 | 6.56 | 3.89 | +0 | +0 | 0 | 0 |
| 2024/12/25 | 32.6 | +0 | +0 | 38 | 123.62 | 1 | 2.64 | 3.27 | 2.64 | 3.26 | 2.64 | -0.01 | -50 | 0 | 0 |
| 2024/12/24 | 32.6 | -0.1 | -0.31 | 63 | 204.48 | 3 | 4.79 | 9.8 | 4.79 | 9.8 | 4.79 | +0 | +0 | 0 | 0 |
| 2024/12/23 | 32.7 | +0.25 | +0.77 | 88 | 286.86 | 7 | 7.98 | 22.89 | 7.98 | 22.93 | 7.99 | +0.04 | +57.14 | 0 | 0 |
| 2024/12/20 | 32.45 | +0.35 | +1.09 | 121 | 392.27 | 15 | 12.4 | 48.76 | 12.43 | 48.95 | 12.48 | +0.2 | +133.33 | 0 | 0 |
| 2024/12/19 | 32.1 | +0.1 | +0.31 | 92 | 295.58 | 7 | 7.59 | 22.45 | 7.6 | 22.43 | 7.59 | -0.03 | -35.71 | 0 | 0 |
| 2024/12/18 | 32 | +0.05 | +0.16 | 103 | 329.42 | 4 | 3.88 | 12.79 | 3.88 | 12.8 | 3.89 | +0.01 | +25 | 0 | 0 |
| 2024/12/17 | 31.95 | -0.05 | -0.16 | 116 | 372.3 | 3 | 2.58 | 9.61 | 2.58 | 9.62 | 2.59 | +0.01 | +50 | 0 | 0 |
| 2024/12/16 | 32 | -1.05 | -3.18 | 377 | 1,211.66 | 23 | 6.1 | 73.9 | 6.1 | 74.35 | 6.14 | +0.45 | +195.65 | 0 | 0 |
| 2024/12/13 | 33.05 | -0.3 | -0.9 | 179 | 590.78 | 2 | 1.12 | 6.62 | 1.12 | 6.61 | 1.12 | -0.01 | -25 | 0 | 0 |
| 2024/12/12 | 33.35 | -0.25 | -0.74 | 179 | 600.68 | 10 | 5.58 | 33.6 | 5.59 | 33.46 | 5.57 | -0.14 | -140 | 0 | 0 |
| 2024/12/11 | 33.6 | -0.2 | -0.59 | 65 | 217.92 | 2 | 3.09 | 6.73 | 3.09 | 6.72 | 3.09 | -0.01 | -25 | 0 | 0 |
| 2024/12/10 | 33.8 | -0.1 | -0.29 | 49 | 167.13 | 2 | 4.05 | 6.76 | 4.04 | 6.8 | 4.07 | +0.04 | +200 | 0 | 0 |
| 2024/12/09 | 33.9 | -0.3 | -0.88 | 101 | 343.34 | 2 | 1.98 | 6.8 | 1.98 | 6.79 | 1.98 | -0.01 | -50 | 0 | 0 |
| 2024/12/06 | 34.2 | +0.25 | +0.74 | 82 | 280.58 | 4 | 4.85 | 13.56 | 4.83 | 13.63 | 4.86 | +0.07 | +175 | 0 | 0 |
| 2024/12/05 | 33.95 | +0.25 | +0.74 | 68 | 230.91 | 2 | 2.93 | 6.78 | 2.93 | 6.79 | 2.94 | +0.01 | +50 | 0 | 0 |
| 2024/12/04 | 33.7 | +0 | +0 | 88 | 297.6 | 1 | 1.13 | 3.36 | 1.13 | 3.37 | 1.13 | +0.01 | +100 | 0 | 0 |
| 2024/12/03 | 33.7 | -0.05 | -0.15 | 169 | 567.7 | 3 | 1.78 | 10.07 | 1.77 | 10.11 | 1.78 | +0.03 | +100 | 0 | 0 |
| 2024/12/02 | 33.75 | -0.1 | -0.3 | 99 | 334.6 | 3 | 3.03 | 10.13 | 3.03 | 10.13 | 3.03 | +0.01 | +16.67 | 0 | 0 |
| 2024/11/29 | 33.85 | -0.05 | -0.15 | 32 | 109.8 | 2 | 6.16 | 6.78 | 6.17 | 6.77 | 6.17 | -0.01 | -50 | 0 | 0 |
| 2024/11/28 | 33.9 | +0.15 | +0.44 | 127 | 429.33 | 11 | 8.67 | 37.22 | 8.67 | 37.26 | 8.68 | +0.04 | +31.82 | 0 | 0 |
| 2024/11/27 | 33.75 | -0.35 | -1.03 | 175 | 591.63 | 1 | 0.57 | 3.38 | 0.57 | 3.4 | 0.57 | +0.01 | +150 | 0 | 0 |
| 2024/11/26 | 34.1 | -0.05 | -0.15 | 96 | 326.54 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/11/25 | 34.15 | +0.1 | +0.29 | 100 | 340.37 | 1 | 1 | 3.4 | 1 | 3.42 | 1 | +0.01 | +150 | 0 | 0 |
| 2024/11/22 | 34.05 | -0.2 | -0.58 | 95 | 324.54 | 2 | 2.11 | 6.84 | 2.11 | 6.83 | 2.11 | -0.01 | -25 | 0 | 0 |
| 2024/11/21 | 34.25 | +0 | +0 | 22 | 75.19 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/11/20 | 34.25 | +0.05 | +0.15 | 109 | 372.69 | 5 | 4.59 | 17.11 | 4.59 | 17.12 | 4.59 | +0.01 | +30 | 0 | 0 |
| 2024/11/19 | 34.2 | +0.15 | +0.44 | 49 | 167.29 | 8 | 16.33 | 27.33 | 16.34 | 27.34 | 16.34 | +0.01 | +12.5 | 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。
