3042
214
TWD-14.50 (-6.35%)
2026.06.10收盤
晶技－現股當沖
晶技最新現股當沖狀況
整理晶技最新(2026/04/15) 當沖狀況。整體成交張數為8,456張，佔整體市場成交張數的40.6%。當日現股當沖之總損益為+857萬元、每張平均損益則為+1,013元。
開盤價
230
收盤價
214
當日範圍
211 - 245
成交張數
90,774
開盤價(昨)
213
收盤價(昨)
228.5
昨日範圍
207 - 231.5
成交張數(昨)
65,055
成交金額
205.75億
成交金額(昨)
143.13億
52週範圍
79.7 - 228.5
發行股數
3億
市值
681億
現股當沖－歷史逐日資訊
開盤價
230
收盤價
214
成交張數
90,774
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(%) | ||||||
| 2026/04/15 | 130.5 | -3 | -2.25 | 20,830 | 269,414.99 | 8,456 | 40.6 | 108,983.55 | 40.45 | 109,840.15 | 40.77 | +856.6 | +1,013.01 | 12 | 0.06 |
| 2026/04/14 | 133.5 | +4 | +3.09 | 50,694 | 686,877.01 | 23,539 | 46.43 | 318,537.25 | 46.37 | 319,154.4 | 46.46 | +617.15 | +262.18 | 27 | 0.05 |
| 2026/04/13 | 129.5 | +11.5 | +9.75 | 17,751 | 227,203.86 | 5,288 | 29.79 | 67,353.6 | 29.64 | 66,768.5 | 29.39 | -585.1 | -1,106.47 | 1 | 0.01 |
| 2026/04/10 | 118 | +10.5 | +9.77 | 37,828 | 432,834.46 | 20,305 | 53.68 | 232,270.7 | 53.66 | 230,936.3 | 53.35 | -1,334.4 | -657.18 | 32 | 0.08 |
| 2026/04/09 | 107.5 | +9.5 | +9.69 | 11,945 | 123,898.41 | 3,171 | 26.55 | 32,419.07 | 26.17 | 32,886.6 | 26.54 | +467.53 | +1,474.39 | 4 | 0.03 |
| 2026/04/08 | 98 | +4 | +4.26 | 5,911 | 57,214.06 | 1,376 | 23.28 | 13,233.43 | 23.13 | 13,363.2 | 23.36 | +129.77 | +943.1 | 10 | 0.17 |
| 2026/04/07 | 94 | +2.2 | +2.4 | 3,640 | 34,097.52 | 712 | 19.56 | 6,661.81 | 19.54 | 6,682.17 | 19.6 | +20.36 | +285.96 | 0 | 0 |
| 2026/04/02 | 91.8 | -2.1 | -2.24 | 1,770 | 16,384.08 | 662 | 37.4 | 6,133.72 | 37.44 | 6,138.25 | 37.46 | +4.53 | +68.43 | 4 | 0.23 |
| 2026/04/01 | 93.9 | +1.2 | +1.29 | 3,351 | 31,705.33 | 1,473 | 43.96 | 13,938.41 | 43.96 | 13,923.05 | 43.91 | -15.36 | -104.28 | 1 | 0.03 |
| 2026/03/31 | 92.7 | +2.4 | +2.66 | 6,087 | 57,065.47 | 3,111 | 51.11 | 29,122.87 | 51.03 | 29,136.06 | 51.06 | +13.19 | +42.4 | 2 | 0.03 |
| 2026/03/30 | 90.3 | -0.8 | -0.88 | 822 | 7,422.02 | 319 | 38.8 | 2,879.37 | 38.79 | 2,879.4 | 38.8 | +0.03 | +0.94 | 0 | 0 |
| 2026/03/27 | 91.1 | +1 | +1.11 | 907 | 8,198.35 | 205 | 22.61 | 1,847.06 | 22.53 | 1,858.07 | 22.66 | +11.01 | +537.07 | 1 | 0.11 |
| 2026/03/26 | 90.1 | -1.6 | -1.74 | 1,033 | 9,376.28 | 142 | 13.75 | 1,292.49 | 13.78 | 1,285.99 | 13.72 | -6.5 | -457.75 | 0 | 0 |
| 2026/03/25 | 91.7 | +0.2 | +0.22 | 856 | 7,867.67 | 130 | 15.18 | 1,196.31 | 15.21 | 1,192.89 | 15.16 | -3.42 | -263.08 | 0 | 0 |
| 2026/03/24 | 91.5 | +0.4 | +0.44 | 1,039 | 9,481.62 | 174 | 16.75 | 1,589.22 | 16.76 | 1,589.96 | 16.77 | +0.74 | +42.53 | 0 | 0 |
| 2026/03/23 | 91.1 | -1.9 | -2.04 | 1,168 | 10,674.82 | 232 | 19.86 | 2,122.92 | 19.89 | 2,121.46 | 19.87 | -1.46 | -62.93 | 0 | 0 |
| 2026/03/20 | 93 | -0.4 | -0.43 | 1,971 | 18,460.3 | 452 | 22.93 | 4,224.7 | 22.89 | 4,234.66 | 22.94 | +9.96 | +220.35 | 0 | 0 |
| 2026/03/19 | 93.4 | -0.1 | -0.11 | 1,216 | 11,356.9 | 270 | 22.2 | 2,518.17 | 22.17 | 2,521.31 | 22.2 | +3.14 | +116.3 | 2 | 0.16 |
| 2026/03/18 | 93.5 | +0 | +0 | 1,522 | 14,240.64 | 374 | 24.58 | 3,500.26 | 24.58 | 3,501.65 | 24.59 | +1.39 | +37.17 | 0 | 0 |
| 2026/03/17 | 93.5 | +1 | +1.08 | 1,645 | 15,361.23 | 302 | 18.36 | 2,817.91 | 18.34 | 2,821.4 | 18.37 | +3.49 | +115.56 | 0 | 0 |
| 2026/03/16 | 92.5 | -1 | -1.07 | 1,698 | 15,802.77 | 520 | 30.63 | 4,850.64 | 30.69 | 4,847.93 | 30.68 | -2.71 | -52.12 | 0 | 0 |
| 2026/03/13 | 93.5 | +1.4 | +1.52 | 2,175 | 20,258.49 | 440 | 20.23 | 4,073.05 | 20.11 | 4,095.49 | 20.22 | +22.44 | +510 | 0 | 0 |
| 2026/03/12 | 92.1 | -1.8 | -1.92 | 1,962 | 18,194.69 | 469 | 23.9 | 4,365.64 | 23.99 | 4,358.71 | 23.96 | -6.93 | -147.76 | 0 | 0 |
| 2026/03/11 | 93.9 | +2.1 | +2.29 | 3,154 | 29,577.32 | 754 | 23.91 | 7,054.99 | 23.85 | 7,061.94 | 23.88 | +6.95 | +92.18 | 0 | 0 |
| 2026/03/10 | 91.8 | +2.3 | +2.57 | 3,293 | 30,555.15 | 1,068 | 32.43 | 9,892.57 | 32.38 | 9,905.09 | 32.42 | +12.52 | +117.23 | 2 | 0.06 |
| 2026/03/09 | 89.5 | -2.6 | -2.82 | 2,015 | 17,839.87 | 741 | 36.77 | 6,552.39 | 36.73 | 6,569.47 | 36.82 | +17.08 | +230.5 | 2 | 0.1 |
| 2026/03/06 | 92.1 | +2 | +2.22 | 1,406 | 12,734.54 | 351 | 24.97 | 3,160.21 | 24.82 | 3,177.09 | 24.95 | +16.88 | +480.91 | 1 | 0.07 |
| 2026/03/05 | 90.1 | +2.1 | +2.39 | 1,494 | 13,458.27 | 408 | 27.3 | 3,663.27 | 27.22 | 3,676.42 | 27.32 | +13.15 | +322.3 | 0 | 0 |
| 2026/03/04 | 88 | -2.5 | -2.76 | 1,904 | 16,816.91 | 508 | 26.68 | 4,486.14 | 26.68 | 4,492.77 | 26.72 | +6.63 | +130.51 | 0 | 0 |
| 2026/03/03 | 90.5 | -2.5 | -2.69 | 2,287 | 20,954.32 | 567 | 24.8 | 5,196.9 | 24.8 | 5,207.18 | 24.85 | +10.28 | +181.31 | 0 | 0 |
| 2026/03/02 | 93 | +1.2 | +1.31 | 2,770 | 25,503.25 | 840 | 30.33 | 7,698.9 | 30.19 | 7,745.44 | 30.37 | +46.54 | +554.05 | 0 | 0 |
| 2026/02/26 | 91.8 | -0.3 | -0.33 | 2,391 | 22,104.02 | 333 | 13.93 | 3,079.73 | 13.93 | 3,091.5 | 13.99 | +11.77 | +353.45 | 2 | 0.08 |
| 2026/02/25 | 92.1 | +0.5 | +0.55 | 1,770 | 16,297.2 | 116 | 6.55 | 1,067.75 | 6.55 | 1,068.84 | 6.56 | +1.09 | +93.97 | 0 | 0 |
| 2026/02/24 | 91.6 | +1.3 | +1.44 | 2,152 | 19,638.86 | 292 | 13.57 | 2,660.09 | 13.55 | 2,663.96 | 13.56 | +3.87 | +132.53 | 0 | 0 |
| 2026/02/23 | 90.3 | +2.2 | +2.5 | 3,223 | 28,960.88 | 532 | 16.51 | 4,754.85 | 16.42 | 4,767.25 | 16.46 | +12.4 | +233.08 | 0 | 0 |
| 2026/02/11 | 88.1 | -0.1 | -0.11 | 1,237 | 10,884.17 | 223 | 18.03 | 1,960.05 | 18.01 | 1,961.4 | 18.02 | +1.35 | +60.54 | 0 | 0 |
| 2026/02/10 | 88.2 | +0.8 | +0.92 | 1,006 | 8,851.95 | 227 | 22.56 | 1,995.76 | 22.55 | 1,994.45 | 22.53 | -1.31 | -57.71 | 0 | 0 |
| 2026/02/09 | 87.4 | +0.3 | +0.34 | 870 | 7,600.51 | 182 | 20.92 | 1,588.63 | 20.9 | 1,589.89 | 20.92 | +1.26 | +69.23 | 0 | 0 |
| 2026/02/06 | 87.1 | +1.6 | +1.87 | 1,872 | 16,231.06 | 562 | 30.02 | 4,847.28 | 29.86 | 4,870.88 | 30.01 | +23.6 | +419.93 | 0 | 0 |
| 2026/02/05 | 85.5 | -1.7 | -1.95 | 895 | 7,736.67 | 203 | 22.68 | 1,761 | 22.76 | 1,763.51 | 22.79 | +2.51 | +123.65 | 0 | 0 |
| 2026/02/04 | 87.2 | +1.8 | +2.11 | 615 | 5,315.02 | 140 | 22.78 | 1,206.11 | 22.69 | 1,207.82 | 22.72 | +1.71 | +122.14 | 0 | 0 |
| 2026/02/03 | 85.4 | -0.4 | -0.47 | 731 | 6,257.5 | 207 | 28.33 | 1,770.37 | 28.29 | 1,777.64 | 28.41 | +7.27 | +351.21 | 0 | 0 |
| 2026/02/02 | 85.8 | -0.6 | -0.69 | 991 | 8,471.56 | 327 | 33 | 2,798.81 | 33.04 | 2,801.46 | 33.07 | +2.65 | +81.04 | 0 | 0 |
| 2026/01/30 | 86.4 | -1.9 | -2.15 | 1,447 | 12,516.03 | 325 | 22.46 | 2,813.4 | 22.48 | 2,820.43 | 22.53 | +7.03 | +216.31 | 0 | 0 |
| 2026/01/29 | 88.3 | -2 | -2.21 | 3,221 | 28,602.4 | 694 | 21.54 | 6,148.81 | 21.5 | 6,197 | 21.67 | +48.19 | +694.38 | 1 | 0.03 |
| 2026/01/28 | 90.3 | +2.4 | +2.73 | 2,534 | 22,596.03 | 456 | 18 | 4,036.38 | 17.86 | 4,060.47 | 17.97 | +24.09 | +528.29 | 0 | 0 |
| 2026/01/27 | 87.9 | -0.3 | -0.34 | 1,131 | 9,926.25 | 152 | 13.44 | 1,332.88 | 13.43 | 1,334.33 | 13.44 | +1.45 | +95.39 | 0 | 0 |
| 2026/01/26 | 88.2 | -1.1 | -1.23 | 994 | 8,806.61 | 146 | 14.69 | 1,294.21 | 14.7 | 1,294.57 | 14.7 | +0.36 | +24.66 | 1 | 0.1 |
| 2026/01/23 | 89.3 | +0.3 | +0.34 | 1,695 | 15,012.14 | 516 | 30.44 | 4,561.1 | 30.38 | 4,583.52 | 30.53 | +22.42 | +434.5 | 1 | 0.06 |
| 2026/01/22 | 89 | +1.3 | +1.48 | 3,175 | 28,537.99 | 982 | 30.93 | 8,812.17 | 30.88 | 8,831.33 | 30.95 | +19.16 | +195.11 | 2 | 0.06 |
| 2026/01/21 | 87.7 | -0.8 | -0.9 | 2,560 | 22,470.99 | 683 | 26.68 | 5,990.68 | 26.66 | 5,995.61 | 26.68 | +4.93 | +72.18 | 2 | 0.08 |
| 2026/01/20 | 88.5 | +2.1 | +2.43 | 3,712 | 32,679.16 | 671 | 18.08 | 5,863.91 | 17.94 | 5,893.53 | 18.03 | +29.62 | +441.43 | 4 | 0.11 |
| 2026/01/19 | 86.4 | +0.9 | +1.05 | 5,017 | 43,778.39 | 1,702 | 33.93 | 14,826.12 | 33.87 | 14,878.53 | 33.99 | +52.41 | +307.93 | -- | -- |
| 2026/01/16 | 85.5 | +1.2 | +1.42 | 2,266 | 19,220.25 | 574 | 25.33 | 4,856.13 | 25.27 | 4,878.92 | 25.38 | +22.79 | +397.04 | -- | -- |
| 2026/01/15 | 84.3 | +1.1 | +1.32 | 2,661 | 22,353.43 | 688 | 25.86 | 5,768.17 | 25.8 | 5,781.51 | 25.86 | +13.34 | +193.9 | -- | -- |
| 2026/01/14 | 83.2 | +2.7 | +3.35 | 3,632 | 30,163.87 | 892 | 24.56 | 7,364.31 | 24.41 | 7,426.87 | 24.62 | +62.56 | +701.35 | -- | -- |
| 2026/01/13 | 80.5 | -0.8 | -0.98 | 1,501 | 12,058.07 | 296 | 19.73 | 2,377.77 | 19.72 | 2,381.94 | 19.75 | +4.17 | +140.88 | -- | -- |
| 2026/01/12 | 81.3 | +0.9 | +1.12 | 1,427 | 11,533.07 | 196 | 13.73 | 1,581.73 | 13.71 | 1,583.16 | 13.73 | +1.43 | +72.96 | -- | -- |
| 2026/01/09 | 80.4 | +0.7 | +0.88 | 1,903 | 15,337.48 | 503 | 26.43 | 4,052.23 | 26.42 | 4,053.52 | 26.43 | +1.29 | +25.65 | -- | -- |
| 2026/01/08 | 79.7 | -0.2 | -0.25 | 1,582 | 12,577.89 | 361 | 22.82 | 2,868.59 | 22.81 | 2,872.19 | 22.84 | +3.6 | +99.72 | -- | -- |
| 2026/01/07 | 79.9 | +0.1 | +0.13 | 2,735 | 21,823.46 | 288 | 10.53 | 2,296.02 | 10.52 | 2,300.51 | 10.54 | +4.49 | +155.9 | -- | -- |
| 2026/01/06 | 79.8 | -0.5 | -0.62 | 3,968 | 31,627.66 | 536 | 13.51 | 4,270.5 | 13.5 | 4,287.81 | 13.56 | +17.31 | +322.95 | -- | -- |
| 2026/01/05 | 80.3 | +0.1 | +0.12 | 2,421 | 19,400.72 | 312 | 12.89 | 2,502.73 | 12.9 | 2,501.62 | 12.89 | -1.11 | -35.58 | -- | -- |
| 2026/01/02 | 80.2 | -0.2 | -0.25 | 2,712 | 21,767.79 | 255 | 9.4 | 2,047.51 | 9.41 | 2,052.6 | 9.43 | +5.09 | +199.61 | -- | -- |
| 2025/12/31 | 80.4 | +0.2 | +0.25 | 1,806 | 14,521.96 | 302 | 16.72 | 2,425.79 | 16.7 | 2,428.35 | 16.72 | +2.56 | +84.77 | -- | -- |
| 2025/12/30 | 80.2 | -0.4 | -0.5 | 3,185 | 25,494.84 | 749 | 23.52 | 5,996.4 | 23.52 | 6,009.77 | 23.57 | +13.37 | +178.5 | -- | -- |
| 2025/12/29 | 80.6 | -0.7 | -0.86 | 3,227 | 26,079.96 | 902 | 27.95 | 7,286.74 | 27.94 | 7,303.11 | 28 | +16.37 | +181.49 | -- | -- |
| 2025/12/26 | 81.3 | -1.1 | -1.33 | 1,902 | 15,546.64 | 436 | 22.92 | 3,565.24 | 22.93 | 3,573.05 | 22.98 | +7.81 | +179.13 | -- | -- |
| 2025/12/19 | 83.1 | +0.2 | +0.24 | 1,054 | 8,799.66 | 191 | 18.12 | 1,591.4 | 18.08 | 1,599.12 | 18.17 | +7.72 | +404.19 | -- | -- |
| 2025/12/18 | 82.9 | +0.2 | +0.24 | 725 | 6,007.05 | 152 | 20.95 | 1,257.36 | 20.93 | 1,259.83 | 20.97 | +2.47 | +162.5 | -- | -- |
| 2025/12/17 | 82.7 | -0.1 | -0.12 | 1,382 | 11,499.35 | 278 | 20.12 | 2,307.02 | 20.06 | 2,318.03 | 20.16 | +11.01 | +396.04 | -- | -- |
| 2025/12/16 | 82.8 | -1.6 | -1.9 | 933 | 7,758.9 | 191 | 20.47 | 1,588.35 | 20.47 | 1,591.03 | 20.51 | +2.68 | +140.31 | -- | -- |
| 2025/12/15 | 84.4 | -1.6 | -1.86 | 734 | 6,216.43 | 87 | 11.85 | 736.89 | 11.85 | 737.47 | 11.86 | +0.58 | +66.67 | -- | -- |
| 2025/11/26 | 84 | +2.2 | +2.69 | 2,078 | 17,316.17 | 474 | 22.67 | 3,903.01 | 22.54 | 3,939.43 | 22.75 | +36.42 | +768.35 | -- | -- |
| 2025/11/25 | 81.8 | +1.4 | +1.74 | 1,743 | 14,198.58 | 390 | 22.38 | 3,167.06 | 22.31 | 3,181.35 | 22.41 | +14.29 | +366.41 | -- | -- |
| 2025/11/24 | 80.4 | -0.3 | -0.37 | 2,398 | 19,313.69 | 660 | 27.53 | 5,314.2 | 27.52 | 5,321.88 | 27.55 | +7.68 | +116.36 | -- | -- |
| 2025/11/21 | 80.7 | -2.3 | -2.77 | 2,056 | 16,728.35 | 434 | 21.11 | 3,541.65 | 21.17 | 3,527.39 | 21.09 | -14.26 | -328.57 | -- | -- |
| 2025/11/20 | 83 | +1.7 | +2.09 | 1,329 | 10,961.61 | 178 | 13.39 | 1,467.25 | 13.39 | 1,471.54 | 13.42 | +4.29 | +241.01 | -- | -- |
| 2025/11/19 | 81.3 | -1.2 | -1.45 | 2,081 | 16,992.03 | 417 | 20.04 | 3,409.07 | 20.06 | 3,411.01 | 20.07 | +1.94 | +46.52 | -- | -- |
| 2025/11/18 | 82.5 | -1.3 | -1.55 | 2,289 | 18,908.07 | 429 | 18.74 | 3,546.22 | 18.76 | 3,554.77 | 18.8 | +8.55 | +199.3 | -- | -- |
| 2025/11/17 | 83.8 | -0.1 | -0.12 | 1,428 | 11,961.69 | 351 | 24.58 | 2,937.3 | 24.56 | 2,944.02 | 24.61 | +6.72 | +191.45 | -- | -- |
| 2025/11/14 | 83.9 | -1.9 | -2.21 | 1,478 | 12,471.8 | 293 | 19.83 | 2,473.91 | 19.84 | 2,475.5 | 19.85 | +1.59 | +54.27 | -- | -- |
| 2025/11/13 | 85.8 | +0 | +0 | 1,299 | 11,066.55 | 296 | 22.79 | 2,520.46 | 22.78 | 2,524.9 | 22.82 | +4.44 | +150 | -- | -- |
| 2025/11/12 | 85.8 | +0.6 | +0.7 | 1,173 | 10,095.51 | 158 | 13.47 | 1,353.64 | 13.41 | 1,358.53 | 13.46 | +4.89 | +309.49 | -- | -- |
| 2025/11/11 | 85.2 | +0 | +0 | 1,793 | 15,267.65 | 281 | 15.67 | 2,386.55 | 15.63 | 2,400.73 | 15.72 | +14.18 | +504.63 | -- | -- |
| 2025/11/10 | 85.2 | -1.1 | -1.27 | 1,092 | 9,310.07 | 167 | 15.3 | 1,421.66 | 15.27 | 1,425.12 | 15.31 | +3.46 | +207.19 | -- | -- |
| 2025/11/07 | 86.3 | +1.9 | +2.25 | 3,450 | 29,529.69 | 779 | 22.58 | 6,642.52 | 22.49 | 6,681.24 | 22.63 | +38.72 | +497.05 | -- | -- |
| 2025/11/06 | 84.4 | -0.3 | -0.35 | 3,721 | 31,048.86 | 1,055 | 28.36 | 8,799.24 | 28.34 | 8,828.84 | 28.44 | +29.6 | +280.57 | -- | -- |
| 2025/11/05 | 84.7 | +0.7 | +0.83 | 3,201 | 26,956.51 | 786 | 24.55 | 6,615.11 | 24.54 | 6,630.49 | 24.6 | +15.38 | +195.67 | -- | -- |
| 2025/11/04 | 84 | -5.9 | -6.56 | 6,937 | 59,393.53 | 1,182 | 17.04 | 10,025.11 | 16.88 | 10,161.27 | 17.11 | +136.16 | +1,151.95 | -- | -- |
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。
