3530
68.5
TWD-2.20 (-3.11%)
2026.05.27收盤
晶相光－現股當沖
晶相光最新現股當沖狀況
整理晶相光最新(2026/04/24) 當沖狀況。整體成交張數為105張，佔整體市場成交張數的33.11%。當日現股當沖之總損益為+2.38萬元、每張平均損益則為+227元。
開盤價
71.5
收盤價
68.5
當日範圍
67.9 - 71.7
成交張數
384
開盤價(昨)
72
收盤價(昨)
70.7
昨日範圍
69.1 - 72.3
成交張數(昨)
400
成交金額
2675.71萬
成交金額(昨)
2816.05萬
52週範圍
53.6 - 79
發行股數
7748萬
市值
53億
現股當沖－歷史逐日資訊
開盤價
71.5
收盤價
68.5
成交張數
384
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(%) | ||||||
| 2026/04/24 | 64.3 | -0.7 | -1.08 | 317 | 2,070.44 | 105 | 33.11 | 686.46 | 33.16 | 688.84 | 33.27 | +2.38 | +226.67 | 0 | 0 |
| 2026/04/23 | 65 | -2.9 | -4.27 | 1,052 | 7,001.25 | 427 | 40.59 | 2,844.46 | 40.63 | 2,845.33 | 40.64 | +0.87 | +20.37 | 0 | 0 |
| 2026/04/22 | 67.9 | +4 | +6.26 | 1,153 | 7,818.09 | 430 | 37.29 | 2,902.93 | 37.13 | 2,928.37 | 37.46 | +25.44 | +591.63 | 2 | 0.17 |
| 2026/04/21 | 63.9 | +0.9 | +1.43 | 479 | 3,044.82 | 118 | 24.63 | 744.8 | 24.46 | 752.16 | 24.7 | +7.36 | +623.73 | 1 | 0.21 |
| 2026/04/20 | 63 | +0.5 | +0.8 | 351 | 2,222.5 | 88 | 25.09 | 555.95 | 25.01 | 558.42 | 25.13 | +2.47 | +280.68 | 0 | 0 |
| 2026/04/17 | 62.5 | +0.5 | +0.81 | 365 | 2,285.87 | 84 | 23.03 | 525.8 | 23 | 526.23 | 23.02 | +0.43 | +51.19 | 0 | 0 |
| 2026/04/16 | 62 | +1.4 | +2.31 | 320 | 1,993.14 | 86 | 26.86 | 535.2 | 26.85 | 535.48 | 26.87 | +0.28 | +32.56 | 1 | 0.31 |
| 2026/04/15 | 60.6 | -0.6 | -0.98 | 197 | 1,203.25 | 43 | 21.87 | 263.67 | 21.91 | 263.43 | 21.89 | -0.24 | -55.81 | 0 | 0 |
| 2026/04/14 | 61.2 | +0.6 | +0.99 | 174 | 1,068.64 | 28 | 16.05 | 171.53 | 16.05 | 171.78 | 16.07 | +0.25 | +89.29 | 0 | 0 |
| 2026/04/13 | 60.6 | +0.8 | +1.34 | 159 | 967.77 | 47 | 29.48 | 284.42 | 29.39 | 285.26 | 29.48 | +0.84 | +178.72 | 0 | 0 |
| 2026/04/10 | 59.8 | +0 | +0 | 140 | 846.45 | 24 | 17.09 | 144.88 | 17.12 | 144.62 | 17.09 | -0.26 | -108.33 | 0 | 0 |
| 2026/04/09 | 59.8 | -2.4 | -3.86 | 205 | 1,238.84 | 66 | 32.21 | 399.94 | 32.28 | 399.31 | 32.23 | -0.63 | -95.45 | 0 | 0 |
| 2026/04/08 | 62.2 | +2.2 | +3.67 | 252 | 1,558.72 | 43 | 17.09 | 265.16 | 17.01 | 266.22 | 17.08 | +1.06 | +246.51 | 0 | 0 |
| 2026/04/07 | 60 | +2.6 | +4.53 | 276 | 1,660.61 | 66 | 23.94 | 395.69 | 23.83 | 398.9 | 24.02 | +3.21 | +486.36 | 0 | 0 |
| 2026/04/02 | 57.4 | -0.5 | -0.86 | 93 | 535.05 | 36 | 38.83 | 207.75 | 38.83 | 208.49 | 38.97 | +0.74 | +205.56 | 0 | 0 |
| 2026/04/01 | 57.9 | +2.6 | +4.7 | 109 | 625 | 28 | 25.73 | 160.45 | 25.67 | 161.36 | 25.82 | +0.91 | +325 | 1 | 0.92 |
| 2026/03/31 | 55.3 | -2 | -3.49 | 147 | 825.63 | 45 | 30.59 | 254.2 | 30.79 | 253.22 | 30.67 | -0.98 | -217.78 | 0 | 0 |
| 2026/03/30 | 57.3 | -1.3 | -2.22 | 126 | 723.02 | 31 | 24.62 | 177.69 | 24.58 | 178.3 | 24.66 | +0.61 | +196.77 | 0 | 0 |
| 2026/03/27 | 58.6 | -0.4 | -0.68 | 93 | 538.69 | 27 | 29.14 | 156.71 | 29.09 | 157.76 | 29.29 | +1.05 | +388.89 | 0 | 0 |
| 2026/03/26 | 59 | +0.8 | +1.37 | 95 | 558.98 | 17 | 17.95 | 100.3 | 17.94 | 100.23 | 17.93 | -0.07 | -41.18 | 0 | 0 |
| 2026/03/25 | 58.2 | +0.9 | +1.57 | 89 | 519.78 | 15 | 16.91 | 87.97 | 16.92 | 87.8 | 16.89 | -0.17 | -113.33 | 0 | 0 |
| 2026/03/24 | 57.3 | -0.4 | -0.69 | 136 | 786.14 | 31 | 22.8 | 179.17 | 22.79 | 179.58 | 22.84 | +0.41 | +132.26 | 0 | 0 |
| 2026/03/23 | 57.7 | -3.8 | -6.18 | 237 | 1,403.92 | 45 | 18.95 | 266.48 | 18.98 | 264.52 | 18.84 | -1.96 | -435.56 | 0 | 0 |
| 2026/03/20 | 61.5 | -0.4 | -0.65 | 239 | 1,484.71 | 55 | 22.99 | 340.89 | 22.96 | 341.15 | 22.98 | +0.26 | +47.27 | 0 | 0 |
| 2026/03/19 | 61.9 | +0.1 | +0.16 | 296 | 1,798.12 | 83 | 28.02 | 501.39 | 27.88 | 506.28 | 28.16 | +4.89 | +589.16 | 0 | 0 |
| 2026/03/18 | 61.8 | +1 | +1.64 | 172 | 1,052.62 | 42 | 24.45 | 256.04 | 24.32 | 257.18 | 24.43 | +1.14 | +271.43 | 0 | 0 |
| 2026/03/17 | 60.8 | +1 | +1.67 | 139 | 846.47 | 28 | 20.18 | 170.5 | 20.14 | 171.18 | 20.22 | +0.68 | +242.86 | 0 | 0 |
| 2026/03/16 | 59.8 | +0.7 | +1.18 | 113 | 669.8 | 35 | 31.03 | 206.96 | 30.9 | 207.81 | 31.03 | +0.85 | +242.86 | 0 | 0 |
| 2026/03/13 | 59.1 | +0.3 | +0.51 | 97 | 568.56 | 36 | 37.25 | 211.08 | 37.13 | 212.09 | 37.3 | +1.01 | +280.56 | 0 | 0 |
| 2026/03/12 | 58.8 | -0.4 | -0.68 | 88 | 517.4 | 23 | 26.21 | 135.34 | 26.16 | 136.07 | 26.3 | +0.73 | +317.39 | 0 | 0 |
| 2026/03/11 | 59.2 | +1.7 | +2.96 | 91 | 533.06 | 19 | 20.93 | 110.92 | 20.81 | 112.32 | 21.07 | +1.4 | +736.84 | 0 | 0 |
| 2026/03/10 | 57.5 | +2.5 | +4.55 | 178 | 1,011.69 | 39 | 21.96 | 220.39 | 21.78 | 222.49 | 21.99 | +2.1 | +538.46 | 0 | 0 |
| 2026/03/09 | 55 | -3.3 | -5.66 | 212 | 1,164.76 | 56 | 26.35 | 306.98 | 26.36 | 308.05 | 26.45 | +1.07 | +191.07 | 0 | 0 |
| 2026/03/06 | 58.3 | -0.6 | -1.02 | 122 | 711.89 | 38 | 31.06 | 221.38 | 31.1 | 221.01 | 31.05 | -0.37 | -97.37 | 0 | 0 |
| 2026/03/05 | 58.9 | +2 | +3.51 | 214 | 1,260.76 | 76 | 35.46 | 445.38 | 35.33 | 447.24 | 35.47 | +1.86 | +244.74 | 0 | 0 |
| 2026/03/04 | 56.9 | -3.8 | -6.26 | 370 | 2,126.55 | 100 | 27.03 | 575.78 | 27.08 | 578.76 | 27.22 | +2.98 | +298 | 0 | 0 |
| 2026/03/03 | 60.7 | -1.9 | -3.04 | 219 | 1,355.65 | 70 | 31.89 | 433.27 | 31.96 | 435.58 | 32.13 | +2.31 | +330 | 0 | 0 |
| 2026/03/02 | 62.6 | -0.1 | -0.16 | 154 | 956.79 | 36 | 23.35 | 221.81 | 23.18 | 223.57 | 23.37 | +1.76 | +488.89 | 1 | 0.65 |
| 2026/02/26 | 62.7 | -0.1 | -0.16 | 209 | 1,319.14 | 52 | 24.87 | 328.94 | 24.94 | 328.35 | 24.89 | -0.59 | -113.46 | 1 | 0.48 |
| 2026/02/25 | 62.8 | +1.1 | +1.78 | 282 | 1,772.11 | 126 | 44.62 | 793.22 | 44.76 | 793.31 | 44.77 | +0.09 | +7.14 | 2 | 0.71 |
| 2026/02/24 | 61.7 | +0.5 | +0.82 | 224 | 1,389.9 | 50 | 22.37 | 310.6 | 22.35 | 311.11 | 22.38 | +0.51 | +102 | 1 | 0.45 |
| 2026/02/23 | 61.2 | -1.7 | -2.7 | 726 | 4,502.37 | 121 | 16.68 | 752.29 | 16.71 | 753.12 | 16.73 | +0.83 | +68.6 | 0 | 0 |
| 2026/02/11 | 62.9 | +0.7 | +1.13 | 116 | 721.61 | 37 | 31.99 | 230.58 | 31.95 | 231.01 | 32.01 | +0.43 | +116.22 | 0 | 0 |
| 2026/02/10 | 62.2 | +0.3 | +0.48 | 155 | 963.1 | 33 | 21.23 | 203.89 | 21.17 | 204.36 | 21.22 | +0.47 | +142.42 | 0 | 0 |
| 2026/02/09 | 61.9 | +0.2 | +0.32 | 190 | 1,175.07 | 51 | 26.81 | 314.24 | 26.74 | 315.39 | 26.84 | +1.15 | +225.49 | 0 | 0 |
| 2026/02/06 | 61.7 | -1.4 | -2.22 | 247 | 1,528.71 | 129 | 52.2 | 798.92 | 52.26 | 800.24 | 52.35 | +1.32 | +102.33 | 1 | 0.4 |
| 2026/02/05 | 63.1 | -0.9 | -1.41 | 126 | 801.42 | 32 | 25.35 | 202.93 | 25.32 | 203.36 | 25.37 | +0.43 | +134.38 | 0 | 0 |
| 2026/02/04 | 64 | +1.4 | +2.24 | 373 | 2,354.16 | 147 | 39.36 | 923.36 | 39.22 | 930.29 | 39.52 | +6.93 | +471.43 | 2 | 0.54 |
| 2026/02/03 | 62.6 | -1.8 | -2.8 | 304 | 1,920.69 | 80 | 26.34 | 503.57 | 26.22 | 508.06 | 26.45 | +4.49 | +561.25 | 0 | 0 |
| 2026/02/02 | 64.4 | -1.7 | -2.57 | 397 | 2,543.21 | 130 | 32.75 | 831.66 | 32.7 | 834.17 | 32.8 | +2.51 | +193.08 | 0 | 0 |
| 2026/01/30 | 66.1 | -4.9 | -6.9 | 949 | 6,269.19 | 363 | 38.25 | 2,394.72 | 38.2 | 2,402.39 | 38.32 | +7.67 | +211.29 | 2 | 0.21 |
| 2026/01/29 | 71 | -1.5 | -2.07 | 212 | 1,511.07 | 55 | 25.92 | 391.66 | 25.92 | 392.8 | 25.99 | +1.14 | +207.27 | 2 | 0.94 |
| 2026/01/28 | 72.5 | +0.4 | +0.55 | 222 | 1,608.64 | 41 | 18.49 | 297.48 | 18.49 | 297.96 | 18.52 | +0.48 | +117.07 | 0 | 0 |
| 2026/01/27 | 72.1 | -2.9 | -3.87 | 398 | 2,911.82 | 107 | 26.87 | 784.53 | 26.94 | 783.69 | 26.91 | -0.84 | -78.5 | 0 | 0 |
| 2026/01/26 | 75 | +0.9 | +1.21 | 336 | 2,545.54 | 138 | 41.02 | 1,044.82 | 41.05 | 1,042.52 | 40.95 | -2.3 | -166.67 | 0 | 0 |
| 2026/01/23 | 74.1 | +0.7 | +0.95 | 239 | 1,768.26 | 55 | 23.02 | 406.34 | 22.98 | 407.02 | 23.02 | +0.68 | +123.64 | 0 | 0 |
| 2026/01/22 | 73.4 | +0.1 | +0.14 | 320 | 2,355.64 | 98 | 30.59 | 720.08 | 30.57 | 721.38 | 30.62 | +1.3 | +132.65 | 0 | 0 |
| 2026/01/21 | 73.3 | -3.7 | -4.81 | 502 | 3,728.01 | 93 | 18.53 | 692.71 | 18.58 | 691.17 | 18.54 | -1.54 | -165.59 | 0 | 0 |
| 2026/01/20 | 77 | -0.4 | -0.52 | 482 | 3,724.99 | 166 | 34.43 | 1,283.25 | 34.45 | 1,282.16 | 34.42 | -1.09 | -65.66 | 0 | 0 |
| 2026/01/19 | 77.4 | +1.8 | +2.38 | 458 | 3,531.58 | 142 | 31 | 1,092.97 | 30.95 | 1,097.44 | 31.08 | +4.47 | +314.79 | 0 | 0 |
| 2026/01/16 | 75.6 | -0.3 | -0.4 | 220 | 1,668.97 | 56 | 25.5 | 425.99 | 25.52 | 425.73 | 25.51 | -0.26 | -46.43 | 0 | 0 |
| 2026/01/15 | 75.9 | -0.4 | -0.52 | 233 | 1,759.18 | 56 | 24.02 | 422.4 | 24.01 | 424.55 | 24.13 | +2.15 | +383.93 | 0 | 0 |
| 2026/01/14 | 76.3 | +1.6 | +2.14 | 255 | 1,935.38 | 57 | 22.37 | 432.37 | 22.34 | 433.52 | 22.4 | +1.15 | +201.75 | 1 | 0.39 |
| 2026/01/13 | 74.7 | -1.3 | -1.71 | 442 | 3,318.2 | 146 | 33.06 | 1,097.42 | 33.07 | 1,100.07 | 33.15 | +2.65 | +181.51 | 0 | 0 |
| 2026/01/12 | 76 | -0.3 | -0.39 | 436 | 3,327.27 | 144 | 33.02 | 1,098.92 | 33.03 | 1,098.39 | 33.01 | -0.53 | -36.81 | 0 | 0 |
| 2026/01/09 | 76.3 | +0.9 | +1.19 | 431 | 3,263.9 | 155 | 35.96 | 1,169.34 | 35.83 | 1,176.31 | 36.04 | +6.97 | +449.68 | 1 | 0.23 |
| 2026/01/08 | 75.4 | -3.6 | -4.56 | 1,017 | 7,811.64 | 412 | 40.53 | 3,168.46 | 40.56 | 3,172.69 | 40.61 | +4.23 | +102.67 | 0 | 0 |
| 2026/01/07 | 79 | +0.9 | +1.15 | 5,214 | 42,956.35 | 3,010 | 57.72 | 24,753.73 | 57.63 | 24,873.52 | 57.9 | +119.79 | +397.97 | 4 | 0.08 |
| 2026/01/06 | 78.1 | +7.1 | +10 | 2,950 | 22,869.8 | 1,320 | 44.75 | 10,200.5 | 44.6 | 10,252.26 | 44.83 | +51.76 | +392.12 | 1 | 0.03 |
| 2026/01/05 | 71 | -5.6 | -7.31 | 1,113 | 8,062.01 | 339 | 30.46 | 2,461.07 | 30.53 | 2,472.9 | 30.67 | +11.83 | +348.97 | -- | -- |
| 2026/01/02 | 76.6 | +3.8 | +5.22 | 1,553 | 11,832.27 | 653 | 42.06 | 4,973.29 | 42.03 | 4,982.28 | 42.11 | +8.99 | +137.67 | -- | -- |
| 2025/12/31 | 72.8 | -2.4 | -3.19 | 835 | 6,159.16 | 342 | 40.95 | 2,527.86 | 41.04 | 2,524.17 | 40.98 | -3.69 | -107.89 | -- | -- |
| 2025/12/30 | 75.2 | -2.3 | -2.97 | 4,420 | 34,566.84 | 2,415 | 54.63 | 18,915.59 | 54.72 | 18,856.77 | 54.55 | -58.82 | -243.56 | -- | -- |
| 2025/12/29 | 77.5 | +7 | +9.93 | 2,735 | 21,165.98 | 1,554 | 56.81 | 12,016.22 | 56.77 | 12,036.26 | 56.87 | +20.04 | +128.96 | -- | -- |
| 2025/12/26 | 70.5 | -0.2 | -0.28 | 180 | 1,268.02 | 51 | 28.33 | 359.77 | 28.37 | 359.1 | 28.32 | -0.67 | -131.37 | -- | -- |
| 2025/12/19 | 70.9 | -1 | -1.39 | 245 | 1,760.46 | 80 | 32.66 | 577.95 | 32.83 | 573.78 | 32.59 | -4.17 | -521.25 | -- | -- |
| 2025/12/18 | 71.9 | -0.1 | -0.14 | 279 | 2,009.72 | 78 | 27.99 | 560.26 | 27.88 | 564.55 | 28.09 | +4.29 | +550 | -- | -- |
| 2025/12/17 | 72 | -0.5 | -0.69 | 411 | 3,004.65 | 176 | 42.86 | 1,287.75 | 42.86 | 1,293.19 | 43.04 | +5.44 | +309.09 | -- | -- |
| 2025/12/16 | 72.5 | -0.7 | -0.96 | 449 | 3,244.47 | 171 | 38.09 | 1,236.64 | 38.12 | 1,240.6 | 38.24 | +3.96 | +231.58 | -- | -- |
| 2025/12/15 | 73.2 | +1.9 | +2.66 | 1,081 | 7,993.69 | 435 | 40.23 | 3,201.81 | 40.05 | 3,214.18 | 40.21 | +12.37 | +284.37 | -- | -- |
| 2025/11/26 | 59.9 | +1.7 | +2.92 | 100 | 608.99 | 17 | 16.76 | 101.57 | 16.68 | 101.79 | 16.71 | +0.22 | +129.41 | -- | -- |
| 2025/11/25 | 58.2 | +1.9 | +3.37 | 102 | 587.8 | 24 | 23.49 | 137.87 | 23.46 | 138.01 | 23.48 | +0.14 | +58.33 | -- | -- |
| 2025/11/24 | 56.3 | -0.7 | -1.23 | 70 | 396.02 | 18 | 25.74 | 102.08 | 25.78 | 102.1 | 25.78 | +0.02 | +11.11 | -- | -- |
| 2025/11/21 | 57 | -1.9 | -3.23 | 108 | 620.01 | 28 | 25.9 | 161.1 | 25.98 | 160.71 | 25.92 | -0.39 | -139.29 | -- | -- |
| 2025/11/20 | 58.9 | +1.8 | +3.15 | 82 | 478.08 | 13 | 15.89 | 75.59 | 15.81 | 75.92 | 15.88 | +0.33 | +253.85 | -- | -- |
| 2025/11/19 | 57.1 | -1.3 | -2.23 | 116 | 663.23 | 17 | 14.61 | 96.44 | 14.54 | 97.18 | 14.65 | +0.74 | +435.29 | -- | -- |
| 2025/11/18 | 58.4 | -1.1 | -1.85 | 137 | 800.34 | 34 | 24.81 | 198.56 | 24.81 | 199.48 | 24.92 | +0.92 | +270.59 | -- | -- |
| 2025/11/17 | 59.5 | -0.5 | -0.83 | 66 | 391.9 | 18 | 27.42 | 107.24 | 27.36 | 107.86 | 27.52 | +0.62 | +344.44 | -- | -- |
| 2025/11/14 | 60 | -1.7 | -2.76 | 92 | 559.2 | 18 | 19.47 | 108.75 | 19.45 | 108.79 | 19.45 | +0.04 | +22.22 | -- | -- |
| 2025/11/13 | 61.7 | +0.5 | +0.82 | 102 | 623.17 | 17 | 16.74 | 103.99 | 16.69 | 104.13 | 16.71 | +0.14 | +82.35 | -- | -- |
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。
