6533
268.5
TWD+1.50 (0.56%)
2025.05.28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(2025/05/27) 當沖狀況。整體成交張數為212張，佔整體市場成交張數的52.27%。當日現股當沖之總損益為-12.3萬元、每張平均損益則為-580元。
開盤價
271.5
收盤價
268.5
當日範圍
266 - 275.5
成交張數
310
開盤價(昨)
274.5
收盤價(昨)
267
昨日範圍
266.5 - 274.5
成交張數(昨)
406
成交金額
8391.70萬
成交金額(昨)
1.09億
52週範圍
241 - 458
發行股數
5065萬
市值
136億
現股當沖－歷史逐日資訊
開盤價
271.5
收盤價
268.5
成交張數
310
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(%) | ||||||
| 2025/05/29 | 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 |
| 2025/03/14 | 370 | +2 | +0.54 | 543 | 20,030.44 | 241 | 44.39 | 8,878.2 | 44.32 | 8,900.65 | 44.44 | +22.45 | +931.54 | 0 | 0 |
| 2025/03/13 | 368 | -4 | -1.08 | 584 | 21,762.76 | 201 | 34.39 | 7,496.9 | 34.45 | 7,491.75 | 34.42 | -5.15 | -256.22 | 3 | 0.51 |
| 2025/03/12 | 372 | +3 | +0.81 | 643 | 23,953.31 | 305 | 47.42 | 11,355.5 | 47.41 | 11,364.9 | 47.45 | +9.4 | +308.2 | 0 | 0 |
| 2025/03/11 | 369 | -1 | -0.27 | 935 | 33,895.21 | 471 | 50.36 | 17,005.9 | 50.17 | 17,106.45 | 50.47 | +100.55 | +2,134.82 | 3 | 0.32 |
| 2025/03/10 | 370 | -7 | -1.86 | 1,129 | 42,606.63 | 520 | 46.04 | 19,657 | 46.14 | 19,692.25 | 46.22 | +35.25 | +677.88 | 3 | 0.27 |
| 2025/03/07 | 377 | -11 | -2.84 | 1,181 | 45,319.01 | 510 | 43.19 | 19,637.1 | 43.33 | 19,621.65 | 43.3 | -15.45 | -302.94 | 1 | 0.08 |
| 2025/03/06 | 388 | -18.5 | -4.55 | 1,952 | 77,100.9 | 788 | 40.36 | 31,135.8 | 40.38 | 31,190.95 | 40.45 | +55.15 | +699.87 | 2 | 0.1 |
| 2025/03/05 | 406.5 | +12.5 | +3.17 | 2,623 | 108,946.62 | 1,519 | 57.92 | 63,107.65 | 57.93 | 63,070.65 | 57.89 | -37 | -243.58 | 4 | 0.15 |
| 2025/03/04 | 394 | +11 | +2.87 | 1,605 | 61,258.71 | 784 | 48.84 | 29,638.05 | 48.38 | 30,125.4 | 49.18 | +487.35 | +6,216.2 | 0 | 0 |
| 2025/03/03 | 383 | -22 | -5.43 | 1,283 | 49,956 | 422 | 32.89 | 16,489 | 33.01 | 16,452.4 | 32.93 | -36.6 | -867.3 | 0 | 0 |
| 2025/02/27 | 405 | -1 | -0.25 | 796 | 32,636.98 | 425 | 53.39 | 17,457.4 | 53.49 | 17,447.1 | 53.46 | -10.3 | -242.35 | 1 | 0.13 |
| 2025/02/26 | 406 | -8.5 | -2.05 | 778 | 32,060.97 | 238 | 30.58 | 9,819.2 | 30.63 | 9,834 | 30.67 | +14.8 | +621.85 | 0 | 0 |
| 2025/02/25 | 414.5 | -9 | -2.13 | 631 | 26,212.55 | 223 | 35.33 | 9,260.65 | 35.33 | 9,275.3 | 35.38 | +14.65 | +656.95 | 1 | 0.16 |
| 2025/02/24 | 423.5 | -8 | -1.85 | 867 | 36,714.07 | 360 | 41.53 | 15,231.9 | 41.49 | 15,269 | 41.59 | +37.1 | +1,030.56 | 0 | 0 |
| 2025/02/21 | 431.5 | +1 | +0.23 | 678 | 29,061.34 | 274 | 40.44 | 11,745.8 | 40.42 | 11,775.3 | 40.52 | +29.5 | +1,076.64 | 0 | 0 |
| 2025/02/20 | 430.5 | -12 | -2.71 | 1,662 | 72,014.41 | 655 | 39.41 | 28,400.4 | 39.44 | 28,419.85 | 39.46 | +19.45 | +296.95 | 1 | 0.06 |
| 2025/02/19 | 442.5 | -15.5 | -3.38 | 3,584 | 164,344.22 | 2,055 | 57.34 | 94,442.4 | 57.47 | 94,417.15 | 57.45 | -25.25 | -122.87 | 6 | 0.17 |
| 2025/02/18 | 458 | +10 | +2.23 | 1,569 | 71,609.92 | 868 | 55.32 | 39,592.45 | 55.29 | 39,630 | 55.34 | +37.55 | +432.6 | 0 | 0 |
| 2025/02/17 | 448 | +4.5 | +1.01 | 760 | 34,021.62 | 306 | 40.24 | 13,649.8 | 40.12 | 13,703.05 | 40.28 | +53.25 | +1,740.2 | 0 | 0 |
| 2025/02/14 | 443.5 | -13 | -2.85 | 1,390 | 62,313.65 | 628 | 45.17 | 28,150.2 | 45.18 | 28,171.7 | 45.21 | +21.5 | +342.36 | 2 | 0.14 |
| 2025/02/13 | 456.5 | +16.5 | +3.75 | 1,663 | 74,657.6 | 817 | 49.12 | 36,492.95 | 48.88 | 36,690.75 | 49.15 | +197.8 | +2,421.05 | 1 | 0.06 |
| 2025/02/12 | 440 | +2.5 | +0.57 | 3,603 | 163,277.58 | 2,125 | 58.97 | 96,242.05 | 58.94 | 96,528.75 | 59.12 | +286.7 | +1,349.18 | 3 | 0.08 |
| 2025/02/11 | 437.5 | -1.5 | -0.34 | 1,069 | 46,821.02 | 494 | 46.22 | 21,646.55 | 46.23 | 21,657.15 | 46.26 | +10.6 | +214.57 | 0 | 0 |
| 2025/02/10 | 439 | -6 | -1.35 | 966 | 42,151.98 | 416 | 43.08 | 18,186.6 | 43.15 | 18,175.15 | 43.12 | -11.45 | -275.24 | 0 | 0 |
| 2025/02/07 | 445 | +11.5 | +2.65 | 2,409 | 106,349.63 | 1,134 | 47.08 | 49,877.15 | 46.9 | 50,050.05 | 47.06 | +172.9 | +1,524.69 | 3 | 0.12 |
| 2025/02/06 | 433.5 | +5.5 | +1.29 | 2,953 | 127,862.02 | 1,617 | 54.75 | 69,901.95 | 54.67 | 70,053.4 | 54.79 | +151.45 | +936.61 | 6 | 0.2 |
| 2025/02/05 | 428 | +38.5 | +9.88 | 2,483 | 104,404.59 | 550 | 22.15 | 22,679.95 | 21.72 | 22,989 | 22.02 | +309.05 | +5,619.09 | 1 | 0.04 |
| 2025/02/04 | 389.5 | +8.5 | +2.23 | 458 | 17,742.61 | 205 | 44.78 | 7,923.65 | 44.66 | 7,953.75 | 44.83 | +30.1 | +1,468.29 | 0 | 0 |
| 2025/02/03 | 381 | -1.5 | -0.39 | 506 | 18,982.79 | 261 | 51.59 | 9,780.75 | 51.52 | 9,819.1 | 51.73 | +38.35 | +1,469.35 | 1 | 0.2 |
| 2025/01/22 | 382.5 | -2.5 | -0.65 | 325 | 12,484.21 | 103 | 31.67 | 3,957.05 | 31.7 | 3,953.95 | 31.67 | -3.1 | -300.97 | 0 | 0 |
| 2025/01/21 | 385 | +0.5 | +0.13 | 193 | 7,417.65 | 87 | 45.12 | 3,343.7 | 45.08 | 3,344.7 | 45.09 | +1 | +114.94 | 0 | 0 |
| 2025/01/20 | 384.5 | +16.5 | +4.48 | 415 | 15,764.75 | 131 | 31.59 | 4,957.8 | 31.45 | 4,975.4 | 31.56 | +17.6 | +1,343.51 | 0 | 0 |
| 2025/01/17 | 368 | -11.5 | -3.03 | 364 | 13,538.02 | 125 | 34.3 | 4,645.9 | 34.32 | 4,647.9 | 34.33 | +2 | +160 | 0 | 0 |
| 2025/01/16 | 379.5 | +17.5 | +4.83 | 372 | 13,943.8 | 81 | 21.77 | 3,015.95 | 21.63 | 3,047.25 | 21.85 | +31.3 | +3,864.2 | 0 | 0 |
| 2025/01/15 | 362 | -1 | -0.28 | 395 | 14,293.7 | 174 | 44.08 | 6,305.55 | 44.11 | 6,312.7 | 44.16 | +7.15 | +410.92 | 0 | 0 |
| 2025/01/14 | 363 | +2.5 | +0.69 | 298 | 10,798.82 | 105 | 35.28 | 3,810.7 | 35.29 | 3,816.05 | 35.34 | +5.35 | +509.52 | 0 | 0 |
| 2025/01/13 | 360.5 | -27.5 | -7.09 | 1,035 | 37,968.46 | 397 | 38.37 | 14,530.6 | 38.27 | 14,588.65 | 38.42 | +58.05 | +1,462.22 | 0 | 0 |
| 2025/01/10 | 388 | -10 | -2.51 | 550 | 21,686.54 | 191 | 34.72 | 7,550.95 | 34.82 | 7,549.25 | 34.81 | -1.7 | -89.01 | 0 | 0 |
| 2025/01/09 | 398 | -12 | -2.93 | 481 | 19,388.32 | 124 | 25.78 | 5,010.4 | 25.84 | 5,003.15 | 25.8 | -7.25 | -584.68 | 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。
