6533
282.5
TWD-1.00 (-0.35%)
2025.07.17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(2025/07/16) 當沖狀況。整體成交張數為523張，佔整體市場成交張數的37.13%。當日現股當沖之總損益為+65.55萬元、每張平均損益則為+1,253元。
開盤價
285
收盤價
282.5
當日範圍
280.5 - 287.5
成交張數
624
開盤價(昨)
274
收盤價(昨)
283.5
昨日範圍
272 - 288
成交張數(昨)
1,409
成交金額
1.77億
成交金額(昨)
3.97億
52週範圍
241 - 458
發行股數
5065萬
市值
143億
現股當沖－歷史逐日資訊
開盤價
285
收盤價
282.5
成交張數
624
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(%) | ||||||
| 2025/07/24 | 286 | -3 | -1.04 | 2,064 | 59,820.24 | 1,109 | 53.72 | 32,086.5 | 53.64 | 32,242.8 | 53.9 | +156.3 | +1,409.38 | 13 | 0.63 |
| 2025/07/23 | 289 | +20.5 | +7.64 | 1,486 | 42,011.66 | 624 | 42.01 | 17,525.75 | 41.72 | 17,599.05 | 41.89 | +73.3 | +1,174.68 | 1 | 0.07 |
| 2025/07/22 | 268.5 | -12 | -4.28 | 732 | 20,065.12 | 271 | 37.01 | 7,437.3 | 37.07 | 7,467.15 | 37.21 | +29.85 | +1,101.48 | 4 | 0.55 |
| 2025/07/21 | 280.5 | -4 | -1.41 | 423 | 11,857.79 | 161 | 38.03 | 4,505.8 | 38 | 4,517.3 | 38.1 | +11.5 | +714.29 | 0 | 0 |
| 2025/07/18 | 284.5 | +2 | +0.71 | 432 | 12,278.1 | 169 | 39.11 | 4,802.8 | 39.12 | 4,804.1 | 39.13 | +1.3 | +76.92 | 1 | 0.23 |
| 2025/07/17 | 282.5 | -1 | -0.35 | 624 | 17,720.56 | 312 | 50.03 | 8,858.55 | 49.99 | 8,872.05 | 50.07 | +13.5 | +432.69 | 1 | 0.16 |
| 2025/07/16 | 283.5 | +13.5 | +5 | 1,409 | 39,647.66 | 523 | 37.13 | 14,647.6 | 36.94 | 14,713.15 | 37.11 | +65.55 | +1,253.35 | 0 | 0 |
| 2025/07/15 | 270 | +5 | +1.89 | 367 | 9,850.13 | 130 | 35.45 | 3,483 | 35.36 | 3,484.9 | 35.38 | +1.9 | +146.15 | 0 | 0 |
| 2025/07/14 | 265 | -8.5 | -3.11 | 452 | 12,038.89 | 144 | 31.87 | 3,837.15 | 31.87 | 3,846.45 | 31.95 | +9.3 | +645.83 | 0 | 0 |
| 2025/07/11 | 273.5 | +8.5 | +3.21 | 1,017 | 27,641.29 | 512 | 50.36 | 13,893.75 | 50.26 | 13,911 | 50.33 | +17.25 | +336.91 | 1 | 0.1 |
| 2025/07/10 | 265 | +6 | +2.32 | 601 | 15,878.68 | 252 | 41.94 | 6,646.3 | 41.86 | 6,649.75 | 41.88 | +3.45 | +136.9 | 0 | 0 |
| 2025/07/09 | 259 | +2 | +0.78 | 509 | 13,143.48 | 134 | 26.33 | 3,457.4 | 26.31 | 3,468.2 | 26.39 | +10.8 | +805.97 | 1 | 0.2 |
| 2025/07/08 | 257 | -6 | -2.28 | 472 | 12,147 | 146 | 30.96 | 3,759.4 | 30.95 | 3,767.25 | 31.01 | +7.85 | +537.67 | 0 | 0 |
| 2025/07/07 | 263 | -6 | -2.23 | 467 | 12,279.11 | 127 | 27.22 | 3,344.7 | 27.24 | 3,347.05 | 27.26 | +2.35 | +185.04 | 0 | 0 |
| 2025/07/04 | 269 | -7.5 | -2.71 | 520 | 14,137.46 | 135 | 25.97 | 3,680.45 | 26.03 | 3,686.35 | 26.08 | +5.9 | +437.04 | 0 | 0 |
| 2025/07/03 | 276.5 | -3.5 | -1.25 | 752 | 20,990.42 | 227 | 30.18 | 6,340.8 | 30.21 | 6,353.85 | 30.27 | +13.05 | +574.89 | 0 | 0 |
| 2025/07/02 | 280 | -4.5 | -1.58 | 631 | 17,777.19 | 204 | 32.34 | 5,753.1 | 32.36 | 5,759.6 | 32.4 | +6.5 | +318.63 | 1 | 0.16 |
| 2025/07/01 | 284.5 | -10.5 | -3.56 | 1,752 | 51,112.15 | 806 | 46.01 | 23,621 | 46.21 | 23,559.25 | 46.09 | -61.75 | -766.13 | 0 | 0 |
| 2025/06/30 | 295 | -4 | -1.34 | 4,050 | 123,070.77 | 2,649 | 65.41 | 80,684.65 | 65.56 | 80,421.65 | 65.35 | -263 | -992.83 | 9 | 0.22 |
| 2025/06/27 | 299 | +25 | +9.12 | 2,404 | 70,352.2 | 1,071 | 44.55 | 31,092.6 | 44.2 | 31,495.35 | 44.77 | +402.75 | +3,760.5 | 0 | 0 |
| 2025/06/26 | 274 | +0 | +0 | 497 | 13,787.13 | 259 | 52.11 | 7,192.9 | 52.17 | 7,185.55 | 52.12 | -7.35 | -283.78 | 0 | 0 |
| 2025/06/25 | 274 | +2 | +0.74 | 427 | 11,724.48 | 15 | 3.51 | 157.85 | 1.35 | 158.45 | 1.35 | +0.6 | +400 | 0 | 0 |
| 2025/06/24 | 272 | +13 | +5.02 | 455 | 12,291.97 | 125 | 27.47 | 3,361.55 | 27.35 | 3,374.1 | 27.45 | +12.55 | +1,004 | 0 | 0 |
| 2025/06/23 | 259 | -4 | -1.52 | 270 | 6,943.26 | 107 | 39.66 | 2,753.65 | 39.66 | 2,757.9 | 39.72 | +4.25 | +397.2 | 0 | 0 |
| 2025/06/20 | 263 | -5.5 | -2.05 | 308 | 8,113.85 | 128 | 41.59 | 3,376.35 | 41.61 | 3,384.25 | 41.71 | +7.9 | +617.19 | 0 | 0 |
| 2025/06/19 | 268.5 | -2.5 | -0.92 | 342 | 9,154.2 | 131 | 38.32 | 3,508.25 | 38.32 | 3,516.3 | 38.41 | +8.05 | +614.5 | 0 | 0 |
| 2025/06/18 | 271 | -1 | -0.37 | 189 | 5,154.28 | 69 | 36.42 | 1,877.5 | 36.43 | 1,878 | 36.44 | +0.5 | +72.46 | 0 | 0 |
| 2025/06/17 | 272 | +6 | +2.26 | 581 | 15,953.11 | 258 | 44.38 | 7,061.2 | 44.26 | 7,077.3 | 44.36 | +16.1 | +624.03 | 0 | 0 |
| 2025/06/16 | 266 | +2 | +0.76 | 192 | 5,081.7 | 69 | 35.91 | 1,821.05 | 35.84 | 1,822.55 | 35.86 | +1.5 | +217.39 | 0 | 0 |
| 2025/06/13 | 264 | -15 | -5.38 | 816 | 21,883.05 | 262 | 32.12 | 7,026.1 | 32.11 | 7,057.6 | 32.25 | +31.5 | +1,202.29 | 0 | 0 |
| 2025/06/12 | 279 | -1.5 | -0.53 | 285 | 7,957.31 | 147 | 51.62 | 4,106.1 | 51.6 | 4,107.35 | 51.62 | +1.25 | +85.03 | 0 | 0 |
| 2025/06/11 | 280.5 | +4.5 | +1.63 | 522 | 14,666.15 | 211 | 40.43 | 5,916.25 | 40.34 | 5,924.05 | 40.39 | +7.8 | +369.67 | 0 | 0 |
| 2025/06/10 | 276 | +5 | +1.85 | 392 | 10,835.53 | 136 | 34.65 | 3,749.85 | 34.61 | 3,753.95 | 34.64 | +4.1 | +301.47 | 0 | 0 |
| 2025/06/09 | 271 | -3 | -1.09 | 239 | 6,496.81 | 134 | 56.08 | 3,642.15 | 56.06 | 3,645.55 | 56.11 | +3.4 | +253.73 | 0 | 0 |
| 2025/06/06 | 274 | +3 | +1.11 | 274 | 7,472.78 | 73 | 26.6 | 1,981.05 | 26.51 | 1,988.25 | 26.61 | +7.2 | +986.3 | 0 | 0 |
| 2025/06/05 | 271 | +2 | +0.74 | 264 | 7,142.72 | 94 | 35.63 | 2,542.95 | 35.6 | 2,546.25 | 35.65 | +3.3 | +351.06 | 0 | 0 |
| 2025/06/04 | 269 | +6.5 | +2.48 | 669 | 18,088.06 | 275 | 41.08 | 7,403.25 | 40.93 | 7,446 | 41.17 | +42.75 | +1,554.55 | 0 | 0 |
| 2025/06/03 | 262.5 | +6 | +2.34 | 454 | 11,978.25 | 295 | 64.94 | 7,784.8 | 64.99 | 7,774.75 | 64.91 | -10.05 | -340.68 | 0 | 0 |
| 2025/06/02 | 256.5 | -15 | -5.52 | 480 | 12,410.9 | 158 | 32.94 | 4,087.4 | 32.93 | 4,101.4 | 33.05 | +14 | +886.08 | 0 | 0 |
| 2025/05/29 | 271.5 | +3 | +1.12 | 292 | 7,864.6 | 142 | 48.69 | 3,829.65 | 48.69 | 3,831.15 | 48.71 | +1.5 | +105.63 | 0 | 0 |
| 2025/05/28 | 268.5 | +1.5 | +0.56 | 322 | 8,723.99 | 164 | 50.88 | 4,448.7 | 50.99 | 4,445.8 | 50.96 | -2.9 | -176.83 | 0 | 0 |
| 2025/05/27 | 267 | -3 | -1.11 | 406 | 10,933.9 | 212 | 52.27 | 5,721.4 | 52.33 | 5,709.1 | 52.21 | -12.3 | -580.19 | 0 | 0 |
| 2025/05/26 | 270 | -8 | -2.88 | 378 | 10,304.55 | 84 | 22.21 | 2,295.85 | 22.28 | 2,294.75 | 22.27 | -1.1 | -130.95 | 1 | 0.26 |
| 2025/05/23 | 278 | +0.5 | +0.18 | 315 | 8,841.67 | 145 | 46.02 | 4,073.6 | 46.07 | 4,071.15 | 46.05 | -2.45 | -168.97 | 0 | 0 |
| 2025/05/22 | 277.5 | -6 | -2.12 | 263 | 7,313.96 | 95 | 36.14 | 2,643.6 | 36.14 | 2,647.2 | 36.19 | +3.6 | +378.95 | 0 | 0 |
| 2025/05/21 | 283.5 | +0 | +0 | 438 | 12,442.96 | 216 | 49.29 | 6,126.55 | 49.24 | 6,135.1 | 49.31 | +8.55 | +395.83 | 2 | 0.46 |
| 2025/05/20 | 283.5 | +7 | +2.53 | 592 | 16,844.69 | 332 | 56.1 | 9,453.4 | 56.12 | 9,465.8 | 56.19 | +12.4 | +373.49 | 0 | 0 |
| 2025/05/19 | 276.5 | -13 | -4.49 | 568 | 15,946.17 | 156 | 27.48 | 4,390.25 | 27.53 | 4,379.45 | 27.46 | -10.8 | -692.31 | 1 | 0.18 |
| 2025/05/16 | 289.5 | -3.5 | -1.19 | 296 | 8,597.11 | 74 | 25.02 | 2,153.7 | 25.05 | 2,154.7 | 25.06 | +1 | +135.14 | 0 | 0 |
| 2025/05/15 | 293 | -7 | -2.33 | 418 | 12,339.31 | 134 | 32.05 | 3,955.75 | 32.06 | 3,956.7 | 32.07 | +0.95 | +70.9 | 0 | 0 |
| 2025/05/14 | 300 | +5 | +1.69 | 613 | 18,458.45 | 225 | 36.68 | 6,764.7 | 36.65 | 6,779.5 | 36.73 | +14.8 | +657.78 | 0 | 0 |
| 2025/05/13 | 295 | +1.5 | +0.51 | 521 | 15,505.09 | 220 | 42.23 | 6,539.8 | 42.18 | 6,555.3 | 42.28 | +15.5 | +704.55 | 0 | 0 |
| 2025/05/12 | 293.5 | +4 | +1.38 | 439 | 12,905.67 | 178 | 40.57 | 5,225.45 | 40.49 | 5,234.7 | 40.56 | +9.25 | +519.66 | 0 | 0 |
| 2025/05/09 | 289.5 | +1.5 | +0.52 | 340 | 9,880.41 | 170 | 49.94 | 4,938.85 | 49.99 | 4,940 | 50 | +1.15 | +67.65 | 0 | 0 |
| 2025/05/08 | 288 | +7.5 | +2.67 | 340 | 9,772.41 | 151 | 44.4 | 4,334.3 | 44.35 | 4,342.6 | 44.44 | +8.3 | +549.67 | 0 | 0 |
| 2025/05/07 | 280.5 | -3 | -1.06 | 337 | 9,417.55 | 140 | 41.52 | 3,911.9 | 41.54 | 3,916.75 | 41.59 | +4.85 | +346.43 | 3 | 0.89 |
| 2025/05/06 | 283.5 | +1 | +0.35 | 363 | 10,260.39 | 172 | 47.43 | 4,854.1 | 47.31 | 4,870.65 | 47.47 | +16.55 | +962.21 | 0 | 0 |
| 2025/05/05 | 282.5 | -9.5 | -3.25 | 676 | 19,055.78 | 310 | 45.86 | 8,697.25 | 45.64 | 8,785.8 | 46.11 | +88.55 | +2,856.45 | 1 | 0.15 |
| 2025/05/02 | 292 | +7 | +2.46 | 349 | 10,168.52 | 80 | 22.92 | 2,327.65 | 22.89 | 2,331.3 | 22.93 | +3.65 | +456.25 | 0 | 0 |
| 2025/04/30 | 285 | -12.5 | -4.2 | 822 | 23,640.86 | 300 | 36.5 | 8,641.55 | 36.55 | 8,635.45 | 36.53 | -6.1 | -203.33 | 0 | 0 |
| 2025/04/29 | 297.5 | +10 | +3.48 | 456 | 13,306.92 | 188 | 41.22 | 5,448.8 | 40.95 | 5,490.95 | 41.26 | +42.15 | +2,242.02 | 1 | 0.22 |
| 2025/04/28 | 287.5 | +5.5 | +1.95 | 432 | 12,401.15 | 194 | 44.91 | 5,561.7 | 44.85 | 5,570.55 | 44.92 | +8.85 | +456.19 | 0 | 0 |
| 2025/04/25 | 282 | +2.5 | +0.89 | 526 | 14,986.4 | 262 | 49.8 | 7,468.2 | 49.83 | 7,458.1 | 49.77 | -10.1 | -385.5 | 0 | 0 |
| 2025/04/24 | 279.5 | -2.5 | -0.89 | 429 | 11,957.4 | 255 | 59.46 | 7,109.75 | 59.46 | 7,122.1 | 59.56 | +12.35 | +484.31 | 0 | 0 |
| 2025/04/23 | 282 | +17.5 | +6.62 | 378 | 10,579.83 | 159 | 42.1 | 4,444.05 | 42 | 4,454.9 | 42.11 | +10.85 | +682.39 | 0 | 0 |
| 2025/04/22 | 264.5 | -6.5 | -2.4 | 462 | 12,412.17 | 230 | 49.81 | 6,181.55 | 49.8 | 6,194.15 | 49.9 | +12.6 | +547.83 | 6 | 1.3 |
| 2025/04/21 | 271 | -15.5 | -5.41 | 390 | 10,760.42 | 146 | 37.41 | 4,022.35 | 37.38 | 4,033.5 | 37.48 | +11.15 | +763.7 | 0 | 0 |
| 2025/04/18 | 286.5 | -2 | -0.69 | 314 | 9,013.33 | 131 | 41.68 | 3,761.2 | 41.73 | 3,764.95 | 41.77 | +3.75 | +286.26 | 0 | 0 |
| 2025/04/17 | 288.5 | +5 | +1.76 | 428 | 12,256.15 | 213 | 49.78 | 6,077.5 | 49.59 | 6,101.3 | 49.78 | +23.8 | +1,117.37 | 0 | 0 |
| 2025/04/16 | 283.5 | -7.5 | -2.58 | 796 | 23,010.11 | 378 | 47.49 | 10,926.95 | 47.49 | 10,982.9 | 47.73 | +55.95 | +1,480.16 | 1 | 0.13 |
| 2025/04/15 | 291 | +13.5 | +4.86 | 647 | 18,527.95 | 301 | 46.55 | 8,587.15 | 46.35 | 8,623.85 | 46.55 | +36.7 | +1,219.27 | 0 | 0 |
| 2025/04/14 | 277.5 | +9.5 | +3.54 | 877 | 24,339.59 | 425 | 48.44 | 11,778.65 | 48.39 | 11,799.85 | 48.48 | +21.2 | +498.82 | 0 | 0 |
| 2025/04/11 | 268 | +3 | +1.13 | 981 | 25,157.68 | 424 | 43.22 | 10,729.45 | 42.65 | 10,893 | 43.3 | +163.55 | +3,857.31 | 0 | 0 |
| 2025/04/10 | 265 | +24 | +9.96 | 296 | 7,850.39 | 12 | 4.05 | 318 | 4.05 | 317.55 | 4.05 | -0.45 | -375 | 0 | 0 |
| 2025/04/09 | 241 | -26.5 | -9.91 | 1,104 | 26,973.15 | 319 | 28.89 | 7,787.25 | 28.87 | 7,878.35 | 29.21 | +91.1 | +2,855.8 | 0 | 0 |
| 2025/04/08 | 267.5 | -29.5 | -9.93 | 660 | 17,681.87 | 67 | 10.16 | 1,800.75 | 10.18 | 1,802.4 | 10.19 | +1.65 | +246.27 | 0 | 0 |
| 2025/04/07 | 297 | -32.5 | -9.86 | 72 | 2,144.1 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 329.5 | +2.5 | +0.76 | 244 | 7,961.28 | 128 | 52.49 | 4,168.85 | 52.36 | 4,180.4 | 52.51 | +11.55 | +902.34 | 0 | 0 |
| 2025/04/01 | 327 | +9.5 | +2.99 | 367 | 11,905.92 | 173 | 47.15 | 5,598.25 | 47.02 | 5,624.05 | 47.24 | +25.8 | +1,491.33 | 1 | 0.27 |
| 2025/03/31 | 317.5 | -26.5 | -7.7 | 868 | 27,965.01 | 271 | 31.2 | 8,751.3 | 31.29 | 8,761.2 | 31.33 | +9.9 | +365.31 | 0 | 0 |
| 2025/03/28 | 344 | -18 | -4.97 | 685 | 23,941.58 | 126 | 18.39 | 4,435.35 | 18.53 | 4,377.8 | 18.29 | -57.55 | -4,567.46 | 3 | 0.44 |
| 2025/03/27 | 362 | -5.5 | -1.5 | 353 | 12,732.14 | 83 | 23.49 | 2,988.3 | 23.47 | 2,995.95 | 23.53 | +7.65 | +921.69 | 2 | 0.57 |
| 2025/03/26 | 367.5 | +1 | +0.27 | 312 | 11,458.43 | 71 | 22.78 | 2,613.75 | 22.81 | 2,611.2 | 22.79 | -2.55 | -359.15 | 0 | 0 |
| 2025/03/25 | 366.5 | +3 | +0.83 | 181 | 6,684.69 | 47 | 25.96 | 1,741.45 | 26.05 | 1,730.25 | 25.88 | -11.2 | -2,382.98 | 0 | 0 |
| 2025/03/24 | 363.5 | -10 | -2.68 | 381 | 14,101.67 | 58 | 15.21 | 2,158.25 | 15.3 | 2,123.9 | 15.06 | -34.35 | -5,922.41 | 0 | 0 |
| 2025/03/21 | 373.5 | +0 | +0 | 354 | 13,139.43 | 111 | 31.38 | 4,121.6 | 31.37 | 4,125.95 | 31.4 | +4.35 | +391.89 | 0 | 0 |
| 2025/03/20 | 373.5 | +7.5 | +2.05 | 443 | 16,626.33 | 168 | 37.9 | 6,291.3 | 37.84 | 6,301.95 | 37.9 | +10.65 | +633.93 | 0 | 0 |
| 2025/03/19 | 366 | -5 | -1.35 | 432 | 15,947.96 | 131 | 30.31 | 4,842.95 | 30.37 | 4,840 | 30.35 | -2.95 | -225.19 | 0 | 0 |
| 2025/03/18 | 371 | +2.5 | +0.68 | 307 | 11,456.29 | 114 | 37.09 | 4,247.95 | 37.08 | 4,248.55 | 37.08 | +0.6 | +52.63 | 0 | 0 |
| 2025/03/17 | 368.5 | -1.5 | -0.41 | 293 | 10,892.99 | 99 | 33.84 | 3,684.6 | 33.83 | 3,691.95 | 33.89 | +7.35 | +742.42 | 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。
