3663
63.6
TWD+0.20 (0.32%)
2025.08.01收盤
鑫科－現股當沖
鑫科最新現股當沖狀況
整理鑫科最新(2025/08/01) 當沖狀況。整體成交張數為1,004張，佔整體市場成交張數的51.81%。當日現股當沖之總損益為+37.64萬元、每張平均損益則為+375元。
開盤價
62.3
收盤價
63.6
當日範圍
60.2 - 65.7
成交張數
1,938
開盤價(昨)
63.5
收盤價(昨)
63.4
昨日範圍
62.8 - 64.1
成交張數(昨)
860
成交金額
1.22億
成交金額(昨)
5454.83萬
52週範圍
40.7 - 110.5
發行股數
1億
市值
69億
現股當沖－歷史逐日資訊
開盤價
62.3
收盤價
63.6
成交張數
1,938
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(%) | ||||||
| 2025/08/01 | 63.6 | +0.2 | +0.32 | 1,938 | 12,206.84 | 1,004 | 51.81 | 6,311.96 | 51.71 | 6,349.6 | 52.02 | +37.64 | +374.9 | 0 | 0 |
| 2025/07/31 | 63.4 | +0 | +0 | 860 | 5,454.83 | 310 | 36.05 | 1,963.9 | 36 | 1,967.65 | 36.07 | +3.75 | +120.97 | 0 | 0 |
| 2025/07/30 | 63.4 | -0.3 | -0.47 | 824 | 5,232 | 338 | 41.02 | 2,145.32 | 41 | 2,148 | 41.06 | +2.68 | +79.29 | 0 | 0 |
| 2025/07/29 | 63.7 | -1.1 | -1.7 | 1,544 | 9,901.7 | 713 | 46.18 | 4,576.91 | 46.22 | 4,580.06 | 46.26 | +3.15 | +44.18 | 0 | 0 |
| 2025/07/28 | 64.8 | -0.8 | -1.22 | 1,434 | 9,389.5 | 657 | 45.82 | 4,307.7 | 45.88 | 4,303.57 | 45.83 | -4.13 | -62.86 | 0 | 0 |
| 2025/07/25 | 65.6 | -1.9 | -2.81 | 2,647 | 17,547.28 | 1,372 | 51.83 | 9,109.86 | 51.92 | 9,101.03 | 51.87 | -8.83 | -64.36 | 3 | 0.11 |
| 2025/07/24 | 67.5 | +5.1 | +8.17 | 6,026 | 40,037.93 | 2,682 | 44.51 | 17,706.78 | 44.23 | 17,850.53 | 44.58 | +143.75 | +535.98 | 7 | 0.12 |
| 2025/07/23 | 62.4 | +0.6 | +0.97 | 688 | 4,308.5 | 269 | 39.1 | 1,684.47 | 39.1 | 1,688.15 | 39.18 | +3.68 | +136.8 | 0 | 0 |
| 2025/07/22 | 61.8 | -3.5 | -5.36 | 1,698 | 10,743.19 | 418 | 24.62 | 2,654.2 | 24.71 | 2,646.81 | 24.64 | -7.39 | -176.79 | 0 | 0 |
| 2025/07/21 | 65.3 | +0.3 | +0.46 | 1,140 | 7,410.19 | 524 | 45.96 | 3,403.39 | 45.93 | 3,408.22 | 45.99 | +4.83 | +92.18 | 1 | 0.09 |
| 2025/07/18 | 65 | -2 | -2.99 | 3,259 | 21,326.25 | 1,351 | 41.45 | 8,840.63 | 41.45 | 8,848.05 | 41.49 | +7.42 | +54.92 | 1 | 0.03 |
| 2025/07/17 | 67 | +1.7 | +2.6 | 7,042 | 46,829.49 | 4,609 | 65.45 | 30,649.88 | 65.45 | 30,654.85 | 65.46 | +4.97 | +10.78 | 11 | 0.16 |
| 2025/07/16 | 65.3 | +3.7 | +6.01 | 13,956 | 92,867.54 | 9,348 | 66.98 | 62,119.01 | 66.89 | 62,326.18 | 67.11 | +207.17 | +221.62 | 35 | 0.25 |
| 2025/07/15 | 61.6 | +0.1 | +0.16 | 703 | 4,346.94 | 254 | 36.13 | 1,571.71 | 36.16 | 1,570.54 | 36.13 | -1.17 | -46.06 | 1 | 0.14 |
| 2025/07/14 | 61.5 | -1.4 | -2.23 | 866 | 5,369.45 | 306 | 35.33 | 1,898.97 | 35.37 | 1,895.77 | 35.31 | -3.2 | -104.58 | 1 | 0.12 |
| 2025/07/11 | 62.9 | +1.2 | +1.94 | 2,336 | 14,775.16 | 1,501 | 64.26 | 9,493.52 | 64.25 | 9,498.36 | 64.29 | +4.84 | +32.25 | 11 | 0.47 |
| 2025/07/10 | 61.7 | -1.9 | -2.99 | 1,682 | 10,512.81 | 557 | 33.12 | 3,485.91 | 33.16 | 3,481.69 | 33.12 | -4.22 | -75.76 | 1 | 0.06 |
| 2025/07/09 | 63.6 | -0.3 | -0.47 | 1,486 | 9,487.09 | 774 | 52.09 | 4,941.7 | 52.09 | 4,943.58 | 52.11 | +1.88 | +24.29 | 3 | 0.2 |
| 2025/07/08 | 63.9 | +0.4 | +0.63 | 1,688 | 10,597.19 | 1,030 | 61.02 | 6,459.03 | 60.95 | 6,469.69 | 61.05 | +10.66 | +103.5 | 1 | 0.06 |
| 2025/07/07 | 63.5 | -2 | -3.05 | 2,938 | 18,661.83 | 1,619 | 55.11 | 10,271.9 | 55.04 | 10,321.92 | 55.31 | +50.02 | +308.96 | 3 | 0.1 |
| 2025/07/04 | 65.5 | +0.8 | +1.24 | 5,198 | 33,809.38 | 3,279 | 63.08 | 21,331.6 | 63.09 | 21,321.4 | 63.06 | -10.2 | -31.11 | 1 | 0.02 |
| 2025/07/03 | 64.7 | +1.9 | +3.03 | 5,140 | 33,265.76 | 3,261 | 63.44 | 21,084.86 | 63.38 | 21,099.47 | 63.43 | +14.61 | +44.8 | 26 | 0.51 |
| 2025/07/02 | 62.8 | -2.2 | -3.38 | 2,307 | 14,673.95 | 897 | 38.88 | 5,714.94 | 38.95 | 5,704.09 | 38.87 | -10.85 | -120.96 | 2 | 0.09 |
| 2025/07/01 | 65 | +1 | +1.56 | 6,937 | 44,842.99 | 4,737 | 68.29 | 30,637.49 | 68.32 | 30,606.56 | 68.25 | -30.93 | -65.29 | 26 | 0.37 |
| 2025/06/30 | 64 | +1.7 | +2.73 | 11,765 | 75,534.64 | 8,958 | 76.14 | 57,403.13 | 76 | 57,500.17 | 76.12 | +97.04 | +108.33 | 31 | 0.26 |
| 2025/06/27 | 62.3 | +2 | +3.32 | 10,381 | 65,656.3 | 7,164 | 69.01 | 45,244.45 | 68.91 | 45,376.44 | 69.11 | +131.99 | +184.24 | 26 | 0.25 |
| 2025/06/26 | 60.3 | +1.4 | +2.38 | 3,320 | 20,073.66 | 1,759 | 52.98 | 10,613 | 52.87 | 10,650.45 | 53.06 | +37.45 | +212.91 | 3 | 0.09 |
| 2025/06/25 | 58.9 | -0.4 | -0.67 | 1,128 | 6,661.08 | 492 | 43.62 | 2,910.03 | 43.69 | 2,911.09 | 43.7 | +1.06 | +21.54 | 0 | 0 |
| 2025/06/24 | 59.3 | +1.3 | +2.24 | 1,399 | 8,268.92 | 692 | 49.46 | 4,089.12 | 49.45 | 4,092.09 | 49.49 | +2.97 | +42.92 | 1 | 0.07 |
| 2025/06/23 | 58 | +0.3 | +0.52 | 1,141 | 6,473.78 | 519 | 45.49 | 2,933.7 | 45.32 | 2,953.73 | 45.63 | +20.03 | +385.93 | 2 | 0.18 |
| 2025/06/20 | 57.7 | -1.2 | -2.04 | 1,119 | 6,499.47 | 473 | 42.27 | 2,751.68 | 42.34 | 2,754.29 | 42.38 | +2.61 | +55.18 | 1 | 0.09 |
| 2025/06/19 | 58.9 | -2.7 | -4.38 | 2,067 | 12,367.17 | 686 | 33.19 | 4,104.75 | 33.19 | 4,104.71 | 33.19 | -0.04 | -0.58 | 2 | 0.1 |
| 2025/06/18 | 61.6 | -0.1 | -0.16 | 3,591 | 22,035.91 | 1,517 | 42.24 | 9,312.13 | 42.26 | 9,307.29 | 42.24 | -4.84 | -31.91 | 0 | 0 |
| 2025/06/17 | 61.7 | +2.1 | +3.52 | 7,926 | 48,688.43 | 5,128 | 64.7 | 31,425.16 | 64.54 | 31,528.96 | 64.76 | +103.8 | +202.42 | 4 | 0.05 |
| 2025/06/16 | 59.6 | +1.3 | +2.23 | 3,021 | 17,946.93 | 1,845 | 61.07 | 10,940.92 | 60.96 | 10,958.71 | 61.06 | +17.79 | +96.42 | 1 | 0.03 |
| 2025/06/13 | 58.3 | -1.1 | -1.85 | 4,060 | 24,148.51 | 2,625 | 64.66 | 15,596.2 | 64.58 | 15,609.92 | 64.64 | +13.72 | +52.27 | 11 | 0.27 |
| 2025/06/12 | 59.4 | +0.7 | +1.19 | 4,466 | 26,568.6 | 2,853 | 63.88 | 16,938.14 | 63.75 | 16,979.42 | 63.91 | +41.28 | +144.69 | 13 | 0.29 |
| 2025/06/11 | 58.7 | +1 | +1.73 | 13,579 | 79,414.67 | 9,762 | 71.89 | 56,950.48 | 71.71 | 57,198.06 | 72.02 | +247.58 | +253.62 | 21 | 0.15 |
| 2025/06/10 | 57.7 | +5.2 | +9.9 | 1,932 | 11,096.74 | 100 | 5.18 | 561.48 | 5.06 | 571.98 | 5.15 | +10.5 | +1,050 | 0 | 0 |
| 2025/06/09 | 52.5 | -0.4 | -0.76 | 602 | 3,148.54 | 289 | 48.01 | 1,514.65 | 48.11 | 1,517.36 | 48.19 | +2.71 | +93.77 | 0 | 0 |
| 2025/06/06 | 52.9 | -0.1 | -0.19 | 761 | 4,041.92 | 423 | 55.58 | 2,252.68 | 55.73 | 2,247.21 | 55.6 | -5.47 | -129.31 | 2 | 0.26 |
| 2025/06/05 | 53 | +0.9 | +1.73 | 1,918 | 10,278.5 | 1,245 | 64.91 | 6,674.92 | 64.94 | 6,672.17 | 64.91 | -2.75 | -22.09 | 0 | 0 |
| 2025/06/04 | 52.1 | +0.2 | +0.39 | 583 | 3,055.35 | 167 | 28.64 | 875.5 | 28.65 | 874.56 | 28.62 | -0.94 | -56.29 | 3 | 0.51 |
| 2025/06/03 | 51.9 | +0.3 | +0.58 | 2,205 | 11,770.18 | 1,431 | 64.9 | 7,657.49 | 65.06 | 7,654.79 | 65.04 | -2.7 | -18.87 | 2 | 0.09 |
| 2025/06/02 | 51.6 | -3 | -5.49 | 675 | 3,545.55 | 147 | 21.78 | 776.76 | 21.91 | 773.48 | 21.82 | -3.28 | -223.13 | 3 | 0.44 |
| 2025/05/29 | 54.6 | -0.5 | -0.91 | 510 | 2,803.53 | 179 | 35.1 | 983.68 | 35.09 | 984.88 | 35.13 | +1.2 | +67.04 | 5 | 0.98 |
| 2025/05/28 | 55.1 | -0.4 | -0.72 | 1,026 | 5,722.82 | 464 | 45.22 | 2,592.76 | 45.31 | 2,589.65 | 45.25 | -3.11 | -67.03 | 1 | 0.1 |
| 2025/05/27 | 55.5 | -2.7 | -4.64 | 1,617 | 9,203.73 | 635 | 39.27 | 3,637.64 | 39.52 | 3,620.03 | 39.33 | -17.61 | -277.32 | 4 | 0.25 |
| 2025/05/26 | 58.2 | +1 | +1.75 | 4,218 | 24,160.22 | 3,162 | 74.96 | 18,078.44 | 74.83 | 18,044.75 | 74.69 | -33.69 | -106.55 | 6 | 0.14 |
| 2025/05/23 | 57.2 | -0.3 | -0.52 | 8,156 | 46,873.38 | 5,434 | 66.63 | 31,162.62 | 66.48 | 31,194.41 | 66.55 | +31.79 | +58.5 | 5 | 0.06 |
| 2025/05/22 | 57.5 | +2.2 | +3.98 | 2,461 | 13,941.81 | 990 | 40.23 | 5,561.82 | 39.89 | 5,618.61 | 40.3 | +56.79 | +573.64 | 2 | 0.08 |
| 2025/05/21 | 55.3 | +0.8 | +1.47 | 744 | 4,085.09 | 310 | 41.67 | 1,704.36 | 41.72 | 1,703.5 | 41.7 | -0.86 | -27.74 | 2 | 0.27 |
| 2025/05/20 | 54.5 | +0 | +0 | 745 | 4,057.4 | 301 | 40.4 | 1,641.39 | 40.45 | 1,639.65 | 40.41 | -1.74 | -57.81 | 2 | 0.27 |
| 2025/05/19 | 54.5 | -2.9 | -5.05 | 1,995 | 10,979.95 | 710 | 35.59 | 3,914.44 | 35.65 | 3,908.18 | 35.59 | -6.26 | -88.17 | 3 | 0.15 |
| 2025/05/16 | 57.4 | +0.7 | +1.23 | 12,708 | 77,211.78 | 8,863 | 69.74 | 53,882.51 | 69.79 | 53,733.36 | 69.59 | -149.15 | -168.28 | 13 | 0.1 |
| 2025/05/15 | 56.7 | +1.4 | +2.53 | 2,606 | 14,671.44 | 1,207 | 46.32 | 6,770.2 | 46.15 | 6,799.92 | 46.35 | +29.72 | +246.23 | 6 | 0.23 |
| 2025/05/14 | 55.3 | +0.2 | +0.36 | 1,311 | 7,298.29 | 591 | 45.08 | 3,291.4 | 45.1 | 3,294.69 | 45.14 | +3.29 | +55.67 | 5 | 0.38 |
| 2025/05/13 | 55.1 | +0.6 | +1.1 | 3,517 | 19,843.87 | 2,165 | 61.56 | 12,196.96 | 61.46 | 12,225.51 | 61.61 | +28.55 | +131.87 | 2 | 0.06 |
| 2025/05/12 | 54.5 | +0.5 | +0.93 | 1,546 | 8,463.23 | 797 | 51.55 | 4,360.74 | 51.53 | 4,359.39 | 51.51 | -1.35 | -16.94 | 4 | 0.26 |
| 2025/05/09 | 54 | -1.3 | -2.35 | 3,237 | 17,498.78 | 1,974 | 60.98 | 10,667.88 | 60.96 | 10,674.56 | 61 | +6.68 | +33.84 | 4 | 0.12 |
| 2025/05/08 | 55.3 | +5 | +9.94 | 5,244 | 28,628.6 | 3,195 | 60.93 | 17,385.01 | 60.73 | 17,428.45 | 60.88 | +43.44 | +135.96 | 26 | 0.5 |
| 2025/05/07 | 50.3 | -1.1 | -2.14 | 432 | 2,188.66 | 132 | 30.56 | 669.2 | 30.58 | 670.23 | 30.62 | +1.03 | +78.03 | 0 | 0 |
| 2025/05/06 | 51.4 | +0.9 | +1.78 | 932 | 4,810.07 | 476 | 51.07 | 2,456.58 | 51.07 | 2,455.51 | 51.05 | -1.07 | -22.48 | 0 | 0 |
| 2025/05/05 | 50.5 | -4.2 | -7.68 | 1,585 | 8,187.09 | 613 | 38.68 | 3,162.78 | 38.63 | 3,168.06 | 38.7 | +5.28 | +86.13 | 1 | 0.06 |
| 2025/05/02 | 54.7 | -0.4 | -0.73 | 1,854 | 10,246.18 | 919 | 49.57 | 5,079.09 | 49.57 | 5,080.34 | 49.58 | +1.25 | +13.6 | 1 | 0.05 |
| 2025/04/30 | 55.1 | -2.6 | -4.51 | 5,742 | 32,383.13 | 3,238 | 56.39 | 18,242.25 | 56.33 | 18,260.06 | 56.39 | +17.81 | +55 | 1 | 0.02 |
| 2025/04/29 | 57.7 | +5.2 | +9.9 | 2,616 | 14,662.18 | 811 | 31 | 4,450 | 30.35 | 4,549.38 | 31.03 | +99.38 | +1,225.4 | 6 | 0.23 |
| 2025/04/28 | 52.5 | -0.5 | -0.94 | 1,323 | 6,947.4 | 663 | 50.11 | 3,483.47 | 50.14 | 3,485.16 | 50.16 | +1.69 | +25.49 | 1 | 0.08 |
| 2025/04/25 | 53 | +0.5 | +0.95 | 3,608 | 19,299.54 | 2,315 | 64.16 | 12,384.83 | 64.17 | 12,374.38 | 64.12 | -10.45 | -45.14 | 1 | 0.03 |
| 2025/04/24 | 52.5 | -1.5 | -2.78 | 9,444 | 50,856.37 | 6,305 | 66.76 | 33,899.04 | 66.66 | 33,885.67 | 66.63 | -13.37 | -21.21 | 33 | 0.35 |
| 2025/04/23 | 54 | +4.85 | +9.87 | 1,288 | 6,911.85 | 226 | 17.55 | 1,206.36 | 17.45 | 1,215.14 | 17.58 | +8.78 | +388.5 | 0 | 0 |
| 2025/04/22 | 49.15 | +4.45 | +9.96 | 1,836 | 8,865.83 | 602 | 32.79 | 2,845.78 | 32.1 | 2,896.42 | 32.67 | +50.64 | +841.2 | 0 | 0 |
| 2025/04/21 | 44.7 | -1.8 | -3.87 | 567 | 2,625.86 | 302 | 53.26 | 1,398.53 | 53.26 | 1,404.43 | 53.48 | +5.91 | +195.7 | 0 | 0 |
| 2025/04/18 | 46.5 | +0 | +0 | 271 | 1,259.71 | 60 | 22.14 | 280.11 | 22.24 | 278.97 | 22.15 | -1.14 | -190 | 0 | 0 |
| 2025/04/17 | 46.5 | -0.25 | -0.53 | 479 | 2,213.88 | 128 | 26.72 | 591.25 | 26.71 | 591.79 | 26.73 | +0.54 | +41.8 | 10 | 2.09 |
| 2025/04/16 | 46.75 | -1.95 | -4 | 646 | 3,087.82 | 174 | 26.93 | 838.88 | 27.17 | 823.54 | 26.67 | -15.34 | -881.61 | 0 | 0 |
| 2025/04/15 | 48.7 | +4.2 | +9.44 | 987 | 4,713.36 | 287 | 29.08 | 1,354.88 | 28.75 | 1,378.52 | 29.25 | +23.64 | +823.87 | 0 | 0 |
| 2025/04/14 | 44.5 | +1.15 | +2.65 | 743 | 3,359.45 | 254 | 34.19 | 1,153.67 | 34.34 | 1,147.29 | 34.15 | -6.39 | -251.57 | 0 | 0 |
| 2025/04/11 | 43.35 | -1.4 | -3.13 | 1,056 | 4,394 | 463 | 43.84 | 1,907.58 | 43.41 | 1,930.67 | 43.94 | +23.09 | +498.81 | 0 | 0 |
| 2025/04/10 | 44.75 | +4.05 | +9.95 | 2,387 | 10,541.02 | 1,014 | 42.48 | 4,442.35 | 42.14 | 4,491.53 | 42.61 | +49.18 | +485.01 | 3 | 0.13 |
| 2025/04/09 | 40.7 | -4.5 | -9.96 | 258 | 1,050.06 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/08 | 45.2 | -5 | -9.96 | 270 | 1,220.4 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/07 | 50.2 | -5.5 | -9.87 | 69 | 344.59 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 55.7 | +0.1 | +0.18 | 412 | 2,274.24 | 204 | 49.48 | 1,123.87 | 49.42 | 1,126.25 | 49.52 | +2.38 | +116.67 | 0 | 0 |
| 2025/04/01 | 55.6 | +3.3 | +6.31 | 793 | 4,346.6 | 298 | 37.6 | 1,627.22 | 37.44 | 1,634.61 | 37.61 | +7.39 | +247.99 | 0 | 0 |
| 2025/03/31 | 52.3 | -5.1 | -8.89 | 1,512 | 8,044.44 | 357 | 23.62 | 1,898.69 | 23.6 | 1,914.65 | 23.8 | +15.96 | +447.06 | 0 | 0 |
| 2025/03/28 | 57.4 | -2.2 | -3.69 | 914 | 5,345.58 | 378 | 41.37 | 2,217.61 | 41.48 | 2,233.1 | 41.77 | +15.49 | +409.79 | 0 | 0 |
| 2025/03/27 | 59.6 | -1 | -1.65 | 289 | 1,725.66 | 53 | 18.34 | 316.46 | 18.34 | 316.89 | 18.36 | +0.43 | +81.13 | 0 | 0 |
| 2025/03/26 | 60.6 | -0.4 | -0.66 | 278 | 1,690.48 | 54 | 19.42 | 328.49 | 19.43 | 328.56 | 19.44 | +0.07 | +12.96 | 0 | 0 |
| 2025/03/25 | 61 | -0.8 | -1.29 | 300 | 1,847.68 | 80 | 26.67 | 492.78 | 26.67 | 494.21 | 26.75 | +1.43 | +178.75 | 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。
