6533
220
TWD-9.00 (-3.93%)
2026.02.06收盤
晶心科－現股當沖
晶心科最新現股當沖狀況
整理晶心科最新(2026/02/05) 當沖狀況。整體成交張數為101張，佔整體市場成交張數的25.17%。當日現股當沖之總損益為+3.85萬元、每張平均損益則為+381元。
開盤價
228
收盤價
220
當日範圍
217.5 - 228
成交張數
485
開盤價(昨)
231.5
收盤價(昨)
229
昨日範圍
227 - 233
成交張數(昨)
401
成交金額
1.07億
成交金額(昨)
9185.67萬
52週範圍
220 - 458
發行股數
5065萬
市值
111億
現股當沖－歷史逐日資訊
開盤價
228
收盤價
220
成交張數
485
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 | 229 | -3.5 | -1.51 | 401 | 9,191.58 | 101 | 25.17 | 2,315.6 | 25.19 | 2,319.45 | 25.23 | +3.85 | +381.19 | 0 | 0 |
| 2026/02/04 | 232.5 | -2 | -0.85 | 242 | 5,625.18 | 30 | 12.41 | 699.4 | 12.43 | 698.9 | 12.42 | -0.5 | -166.67 | 0 | 0 |
| 2026/02/03 | 234.5 | -1.5 | -0.64 | 364 | 8,516.71 | 78 | 21.44 | 1,832.95 | 21.52 | 1,830.9 | 21.5 | -2.05 | -262.82 | 0 | 0 |
| 2026/02/02 | 236 | -3 | -1.26 | 372 | 8,768.42 | 67 | 18.02 | 1,583.4 | 18.06 | 1,587.15 | 18.1 | +3.75 | +559.7 | 0 | 0 |
| 2026/01/30 | 239 | -7.5 | -3.04 | 385 | 9,227.57 | 76 | 19.75 | 1,829.05 | 19.82 | 1,826.6 | 19.8 | -2.45 | -322.37 | 0 | 0 |
| 2026/01/29 | 246.5 | +2.5 | +1.02 | 658 | 16,365.71 | 326 | 49.55 | 8,107.45 | 49.54 | 8,102.05 | 49.51 | -5.4 | -165.64 | 0 | 0 |
| 2026/01/28 | 244 | -3 | -1.21 | 374 | 9,156.39 | 92 | 24.59 | 2,255 | 24.63 | 2,259.4 | 24.68 | +4.4 | +478.26 | 0 | 0 |
| 2026/01/27 | 247 | +1.5 | +0.61 | 616 | 15,409.74 | 278 | 45.1 | 6,952.9 | 45.12 | 6,941.8 | 45.05 | -11.1 | -399.28 | 0 | 0 |
| 2026/01/26 | 245.5 | +2 | +0.82 | 266 | 6,515.74 | 79 | 29.71 | 1,935.65 | 29.71 | 1,937.05 | 29.73 | +1.4 | +177.22 | 0 | 0 |
| 2026/01/23 | 243.5 | +6 | +2.53 | 574 | 14,154.99 | 246 | 42.85 | 6,063.25 | 42.83 | 6,057.3 | 42.79 | -5.95 | -241.87 | 1 | 0.17 |
| 2026/01/22 | 237.5 | +0 | +0 | 332 | 7,918.12 | 98 | 29.56 | 2,344.7 | 29.61 | 2,341.8 | 29.58 | -2.9 | -295.92 | 0 | 0 |
| 2026/01/21 | 237.5 | -7 | -2.86 | 421 | 10,117.5 | 82 | 19.46 | 1,975.95 | 19.53 | 1,973.1 | 19.5 | -2.85 | -347.56 | 0 | 0 |
| 2026/01/20 | 244.5 | -6 | -2.4 | 307 | 7,584.17 | 74 | 24.09 | 1,831.4 | 24.15 | 1,831.2 | 24.15 | -0.2 | -27.03 | 0 | 0 |
| 2026/01/19 | 250.5 | +11.5 | +4.81 | 601 | 14,890.76 | 128 | 21.3 | 3,146.6 | 21.13 | 3,169.8 | 21.29 | +23.2 | +1,812.5 | 0 | 0 |
| 2026/01/16 | 239 | -0.5 | -0.21 | 193 | 4,644.41 | 48 | 24.85 | 1,157.65 | 24.93 | 1,156.45 | 24.9 | -1.2 | -250 | 0 | 0 |
| 2026/01/15 | 239.5 | -3.5 | -1.44 | 304 | 7,295.66 | 45 | 14.8 | 1,082.2 | 14.83 | 1,081.55 | 14.82 | -0.65 | -144.44 | 0 | 0 |
| 2026/01/14 | 243 | +2 | +0.83 | 236 | 5,760.5 | 66 | 28 | 1,614.45 | 28.03 | 1,612.25 | 27.99 | -2.2 | -333.33 | 0 | 0 |
| 2026/01/13 | 241 | -5.5 | -2.23 | 288 | 7,015.21 | 55 | 19.1 | 1,345.8 | 19.18 | 1,341.1 | 19.12 | -4.7 | -854.55 | 0 | 0 |
| 2026/01/12 | 246.5 | -0.5 | -0.2 | 244 | 6,042.99 | 67 | 27.48 | 1,663.75 | 27.53 | 1,661.05 | 27.49 | -2.7 | -402.99 | 0 | 0 |
| 2026/01/09 | 247 | -7.5 | -2.95 | 425 | 10,572.04 | 112 | 26.36 | 2,789.2 | 26.38 | 2,792.25 | 26.41 | +3.05 | +272.32 | 1 | 0.24 |
| 2026/01/08 | 254.5 | +7.5 | +3.04 | 1,193 | 30,612.95 | 517 | 43.35 | 13,209.65 | 43.15 | 13,299.4 | 43.44 | +89.75 | +1,735.98 | 1 | 0.08 |
| 2026/01/07 | 247 | +2 | +0.82 | 539 | 13,206.31 | 140 | 25.99 | 3,419.6 | 25.89 | 3,439.45 | 26.04 | +19.85 | +1,417.86 | 0 | 0 |
| 2026/01/06 | 245 | +9 | +3.81 | 594 | 14,508.22 | 196 | 33.02 | 4,777.4 | 32.93 | 4,794.2 | 33.04 | +16.8 | +857.14 | 0 | 0 |
| 2026/01/05 | 236 | -6 | -2.48 | 359 | 8,585.45 | 78 | 21.73 | 1,872.8 | 21.81 | 1,863.7 | 21.71 | -9.1 | -1,166.67 | 0 | 0 |
| 2026/01/02 | 242 | +2 | +0.83 | 353 | 8,594.33 | 132 | 37.38 | 3,211.75 | 37.37 | 3,211.6 | 37.37 | -0.15 | -11.36 | 0 | 0 |
| 2025/12/31 | 240 | -0.5 | -0.21 | 241 | 5,810.68 | 73 | 30.29 | 1,761.3 | 30.31 | 1,759.4 | 30.28 | -1.9 | -260.27 | 0 | 0 |
| 2025/12/30 | 240.5 | +0.5 | +0.21 | 423 | 10,024.44 | 76 | 17.99 | 1,798.55 | 17.94 | 1,821.1 | 18.17 | +22.55 | +2,967.11 | 0 | 0 |
| 2025/12/29 | 240 | +3 | +1.27 | 208 | 4,983.5 | 42 | 20.2 | 1,005.7 | 20.18 | 1,007.35 | 20.21 | +1.65 | +392.86 | 1 | 0.48 |
| 2025/12/26 | 237 | -3.5 | -1.46 | 426 | 10,176.51 | 65 | 15.26 | 1,564.2 | 15.37 | 1,556.2 | 15.29 | -8 | -1,230.77 | 0 | 0 |
| 2025/12/19 | 243.5 | +0 | +0 | 211 | 5,157.28 | 52 | 24.63 | 1,272.05 | 24.67 | 1,271.3 | 24.65 | -0.75 | -144.23 | 0 | 0 |
| 2025/12/18 | 243.5 | -6 | -2.4 | 300 | 7,348.58 | 66 | 21.96 | 1,614.45 | 21.97 | 1,615 | 21.98 | +0.55 | +83.33 | 0 | 0 |
| 2025/12/17 | 249.5 | -0.5 | -0.2 | 284 | 7,186.37 | 112 | 39.38 | 2,846.85 | 39.61 | 2,834.6 | 39.44 | -12.25 | -1,093.75 | 0 | 0 |
| 2025/12/16 | 250 | -4 | -1.57 | 419 | 10,460.92 | 54 | 12.88 | 1,348.6 | 12.89 | 1,349.95 | 12.9 | +1.35 | +250 | 1 | 0.24 |
| 2025/12/15 | 254 | -5.5 | -2.12 | 275 | 6,980.42 | 41 | 14.93 | 1,040.9 | 14.91 | 1,043.45 | 14.95 | +2.55 | +621.95 | 0 | 0 |
| 2025/11/26 | 276.5 | +5.5 | +2.03 | 889 | 25,338.36 | 403 | 44.11 | 11,181.4 | 44.13 | 11,178.85 | 44.12 | -2.55 | -63.28 | 0 | 0 |
| 2025/11/25 | 271 | -2 | -0.73 | 585 | 15,921.87 | 284 | 48.56 | 7,737.15 | 48.59 | 7,728.35 | 48.54 | -8.8 | -309.86 | 0 | 0 |
| 2025/11/24 | 273 | +6 | +2.25 | 515 | 13,823.35 | 255 | 49.52 | 6,812.75 | 49.28 | 6,844.3 | 49.51 | +31.55 | +1,237.25 | 0 | 0 |
| 2025/11/21 | 267 | +2 | +0.75 | 593 | 15,754.58 | 226 | 38.14 | 6,008.6 | 38.14 | 6,009.4 | 38.14 | +0.8 | +35.4 | 0 | 0 |
| 2025/11/20 | 265 | +0.5 | +0.19 | 495 | 13,292.05 | 212 | 42.87 | 5,696.2 | 42.85 | 5,695.2 | 42.85 | -1 | -47.17 | 2 | 0.4 |
| 2025/11/19 | 264.5 | -3 | -1.12 | 868 | 22,926.54 | 484 | 55.78 | 12,836.85 | 55.99 | 12,792.15 | 55.8 | -44.7 | -923.55 | 0 | 0 |
| 2025/11/18 | 267.5 | +3.5 | +1.33 | 1,834 | 49,055.44 | 1,093 | 59.59 | 29,258.75 | 59.64 | 29,264.3 | 59.66 | +5.55 | +50.78 | 2 | 0.11 |
| 2025/11/17 | 264 | +24 | +10 | 1,251 | 32,351.54 | 327 | 26.14 | 8,373.35 | 25.88 | 8,443 | 26.1 | +69.65 | +2,129.97 | 1 | 0.08 |
| 2025/11/14 | 240 | -10 | -4 | 805 | 19,535.07 | 241 | 29.94 | 5,864.35 | 30.02 | 5,839.35 | 29.89 | -25 | -1,037.34 | 0 | 0 |
| 2025/11/13 | 250 | -6 | -2.34 | 613 | 15,501.19 | 142 | 23.16 | 3,595.7 | 23.2 | 3,603.25 | 23.24 | +7.55 | +531.69 | 0 | 0 |
| 2025/11/12 | 256 | -1.5 | -0.58 | 336 | 8,666.01 | 82 | 24.4 | 2,120 | 24.46 | 2,114.85 | 24.4 | -5.15 | -628.05 | 0 | 0 |
| 2025/11/11 | 257.5 | -7 | -2.65 | 500 | 13,024.81 | 70 | 13.99 | 1,834.95 | 14.09 | 1,824.45 | 14.01 | -10.5 | -1,500 | 0 | 0 |
| 2025/11/10 | 264.5 | +4 | +1.54 | 275 | 7,272.28 | 104 | 37.83 | 2,748.8 | 37.8 | 2,750.55 | 37.82 | +1.75 | +168.27 | 0 | 0 |
| 2025/11/07 | 260.5 | -5.5 | -2.07 | 357 | 9,339.83 | 73 | 20.42 | 1,909.3 | 20.44 | 1,909.3 | 20.44 | +0 | +0 | 1 | 0.28 |
| 2025/11/06 | 266 | +6 | +2.31 | 745 | 20,025.04 | 372 | 49.92 | 9,986.25 | 49.87 | 9,987.55 | 49.88 | +1.3 | +34.95 | 0 | 0 |
| 2025/11/05 | 260 | -7 | -2.62 | 646 | 16,833.54 | 206 | 31.88 | 5,365.8 | 31.88 | 5,380.45 | 31.96 | +14.65 | +711.17 | 0 | 0 |
| 2025/11/04 | 267 | +0.5 | +0.19 | 480 | 12,904.59 | 171 | 35.65 | 4,590.3 | 35.57 | 4,609.5 | 35.72 | +19.2 | +1,122.81 | 0 | 0 |
| 2025/11/03 | 266.5 | -1.5 | -0.56 | 242 | 6,468.4 | 63 | 26.08 | 1,685.5 | 26.06 | 1,688.2 | 26.1 | +2.7 | +428.57 | 0 | 0 |
| 2025/10/31 | 268 | +4 | +1.52 | 388 | 10,453.52 | 119 | 30.65 | 3,198.9 | 30.6 | 3,203.2 | 30.64 | +4.3 | +361.34 | 0 | 0 |
| 2025/10/30 | 264 | -4 | -1.49 | 581 | 15,405.86 | 201 | 34.59 | 5,330.7 | 34.6 | 5,333.9 | 34.62 | +3.2 | +159.2 | 0 | 0 |
| 2025/10/29 | 268 | +0 | +0 | 667 | 18,036.37 | 193 | 28.94 | 5,222.1 | 28.95 | 5,212.3 | 28.9 | -9.8 | -507.77 | 0 | 0 |
| 2025/10/28 | 268 | -3.5 | -1.29 | 444 | 11,939.56 | 107 | 24.13 | 2,884.15 | 24.16 | 2,880.2 | 24.12 | -3.95 | -369.16 | 0 | 0 |
| 2025/10/27 | 271.5 | +1 | +0.37 | 459 | 12,543.89 | 170 | 37.02 | 4,649.95 | 37.07 | 4,649 | 37.06 | -0.95 | -55.88 | 0 | 0 |
| 2025/10/23 | 270.5 | -8.5 | -3.05 | 1,043 | 28,322.75 | 235 | 22.53 | 6,388.4 | 22.56 | 6,396.15 | 22.58 | +7.75 | +329.79 | 0 | 0 |
| 2025/10/22 | 279 | -2.5 | -0.89 | 451 | 12,558.62 | 153 | 33.91 | 4,256.8 | 33.9 | 4,262.5 | 33.94 | +5.7 | +372.55 | 0 | 0 |
| 2025/10/21 | 281.5 | +5.5 | +1.99 | 900 | 25,577.51 | 391 | 43.45 | 11,082.7 | 43.33 | 11,100.35 | 43.4 | +17.65 | +451.41 | 0 | 0 |
| 2025/10/20 | 276 | +0.5 | +0.18 | 561 | 15,598.31 | 222 | 39.55 | 6,184.5 | 39.65 | 6,171.1 | 39.56 | -13.4 | -603.6 | 0 | 0 |
| 2025/10/17 | 275.5 | -4.5 | -1.61 | 695 | 19,199.56 | 197 | 28.35 | 5,442.3 | 28.35 | 5,457.15 | 28.42 | +14.85 | +753.81 | 0 | 0 |
| 2025/10/16 | 280 | -2 | -0.71 | 701 | 19,832.62 | 272 | 38.82 | 7,762.45 | 39.14 | 7,740.45 | 39.03 | -22 | -808.82 | 0 | 0 |
| 2025/10/15 | 282 | -2.5 | -0.88 | 508 | 14,386.76 | 200 | 39.4 | 5,677.4 | 39.46 | 5,681.95 | 39.49 | +4.55 | +227.5 | 0 | 0 |
| 2025/10/14 | 284.5 | +2.5 | +0.89 | 1,419 | 42,052.08 | 733 | 51.66 | 21,729.05 | 51.67 | 21,757.7 | 51.74 | +28.65 | +390.86 | 1 | 0.07 |
| 2025/10/13 | 282 | -13 | -4.41 | 767 | 21,583.38 | 341 | 44.44 | 9,592 | 44.44 | 9,598.95 | 44.47 | +6.95 | +203.81 | 0 | 0 |
| 2025/10/09 | 295 | +5.5 | +1.9 | 559 | 16,540.85 | 223 | 39.9 | 6,590.35 | 39.84 | 6,602.1 | 39.91 | +11.75 | +526.91 | 0 | 0 |
| 2025/10/08 | 289.5 | -1 | -0.34 | 410 | 11,817.25 | 80 | 19.51 | 2,303.9 | 19.5 | 2,311.25 | 19.56 | +7.35 | +918.75 | 1 | 0.24 |
| 2025/10/07 | 290.5 | -8.5 | -2.84 | 1,151 | 33,768.97 | 251 | 21.81 | 7,426.9 | 21.99 | 7,372 | 21.83 | -54.9 | -2,187.25 | 6 | 0.52 |
| 2025/10/03 | 299 | -2 | -0.66 | 287 | 8,619.23 | 54 | 18.81 | 1,625.7 | 18.86 | 1,619.8 | 18.79 | -5.9 | -1,092.59 | 0 | 0 |
| 2025/10/02 | 301 | -1 | -0.33 | 359 | 10,832.86 | 103 | 28.67 | 3,108.65 | 28.7 | 3,104.7 | 28.66 | -3.95 | -383.5 | 0 | 0 |
| 2025/10/01 | 302 | -5 | -1.63 | 341 | 10,408.29 | 92 | 26.98 | 2,822.6 | 27.12 | 2,791.5 | 26.82 | -31.1 | -3,380.43 | 0 | 0 |
| 2025/09/30 | 307 | +7.5 | +2.5 | 420 | 12,790.46 | 125 | 29.77 | 3,801.45 | 29.72 | 3,810.05 | 29.79 | +8.6 | +688 | 0 | 0 |
| 2025/09/26 | 299.5 | -10.5 | -3.39 | 591 | 17,823.97 | 235 | 39.77 | 7,094.5 | 39.8 | 7,100.95 | 39.84 | +6.45 | +274.47 | 0 | 0 |
| 2025/09/25 | 310 | +0 | +0 | 710 | 21,986.94 | 251 | 35.33 | 7,755.4 | 35.27 | 7,790.3 | 35.43 | +34.9 | +1,390.44 | 0 | 0 |
| 2025/09/24 | 310 | -15.5 | -4.76 | 1,552 | 48,564.21 | 338 | 21.78 | 10,605.9 | 21.84 | 10,615.7 | 21.86 | +9.8 | +289.94 | 0 | 0 |
| 2025/09/23 | 325.5 | +8 | +2.52 | 1,178 | 38,669.66 | 513 | 43.55 | 16,822.3 | 43.5 | 16,826.4 | 43.51 | +4.1 | +79.92 | 0 | 0 |
| 2025/09/22 | 317.5 | -1 | -0.31 | 656 | 20,791.8 | 224 | 34.14 | 7,090 | 34.1 | 7,104.25 | 34.17 | +14.25 | +636.16 | 0 | 0 |
| 2025/09/19 | 318.5 | -5 | -1.55 | 660 | 21,166.77 | 182 | 27.56 | 5,832.45 | 27.55 | 5,852.2 | 27.65 | +19.75 | +1,085.16 | 0 | 0 |
| 2025/09/18 | 323.5 | +2 | +0.62 | 892 | 29,014.39 | 404 | 45.28 | 13,133.7 | 45.27 | 13,138.25 | 45.28 | +4.55 | +112.62 | 0 | 0 |
| 2025/09/17 | 321.5 | +12 | +3.88 | 1,514 | 49,102.81 | 805 | 53.19 | 26,099.7 | 53.15 | 26,126.85 | 53.21 | +27.15 | +337.27 | 3 | 0.2 |
| 2025/09/16 | 309.5 | -3 | -0.96 | 1,299 | 40,343.75 | 348 | 26.8 | 10,774.25 | 26.71 | 10,818.6 | 26.82 | +44.35 | +1,274.43 | 0 | 0 |
| 2025/09/15 | 312.5 | -6 | -1.88 | 798 | 25,015.62 | 306 | 38.36 | 9,593.2 | 38.35 | 9,626.9 | 38.48 | +33.7 | +1,101.31 | 0 | 0 |
| 2025/09/12 | 318.5 | +13 | +4.26 | 2,315 | 74,872.31 | 1,138 | 49.16 | 36,676.35 | 48.99 | 36,937.6 | 49.33 | +261.25 | +2,295.69 | 2 | 0.09 |
| 2025/09/11 | 305.5 | -2.5 | -0.81 | 1,371 | 42,546.94 | 658 | 47.99 | 20,402.2 | 47.95 | 20,434.75 | 48.03 | +32.55 | +494.68 | 0 | 0 |
| 2025/09/10 | 308 | +1.5 | +0.49 | 491 | 15,052.14 | 136 | 27.68 | 4,162.85 | 27.66 | 4,167.25 | 27.69 | +4.4 | +323.53 | 0 | 0 |
| 2025/09/09 | 306.5 | -2.5 | -0.81 | 567 | 17,345.51 | 190 | 33.53 | 5,811.75 | 33.51 | 5,819.8 | 33.55 | +8.05 | +423.68 | 1 | 0.18 |
| 2025/09/08 | 309 | +1.5 | +0.49 | 1,033 | 32,097.06 | 356 | 34.46 | 11,057.5 | 34.45 | 11,063.45 | 34.47 | +5.95 | +167.13 | 0 | 0 |
| 2025/09/05 | 307.5 | +12.5 | +4.24 | 1,259 | 38,231.02 | 417 | 33.13 | 12,595.9 | 32.95 | 12,652.2 | 33.09 | +56.3 | +1,350.12 | 0 | 0 |
| 2025/09/04 | 295 | -8 | -2.64 | 1,576 | 47,133.77 | 645 | 40.93 | 19,307.3 | 40.96 | 19,317.65 | 40.98 | +10.35 | +160.47 | 1 | 0.06 |
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。
