6533
305.5
TWD-2.50 (-0.81%)
2025.09.11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(2025/09/11) 當沖狀況。整體成交張數為658張，佔整體市場成交張數的47.99%。當日現股當沖之總損益為+32.55萬元、每張平均損益則為+495元。
開盤價
314
收盤價
305.5
當日範圍
305 - 317
成交張數
1,371
開盤價(昨)
307.5
收盤價(昨)
308
昨日範圍
303 - 309
成交張數(昨)
491
成交金額
4.25億
成交金額(昨)
1.50億
52週範圍
241 - 458
發行股數
5065萬
市值
155億
現股當沖－歷史逐日資訊
開盤價
314
收盤價
305.5
成交張數
1,371
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(%) | ||||||
| 2025/09/11 | 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 |
| 2025/09/03 | 303 | +16 | +5.57 | 2,321 | 70,233.18 | 1,044 | 44.99 | 31,560.6 | 44.94 | 31,662.65 | 45.08 | +102.05 | +977.49 | 1 | 0.04 |
| 2025/09/02 | 287 | +2.5 | +0.88 | 1,171 | 34,010.63 | 500 | 42.68 | 14,516.2 | 42.68 | 14,500.55 | 42.64 | -15.65 | -313 | 2 | 0.17 |
| 2025/09/01 | 284.5 | -0.5 | -0.18 | 614 | 17,406.81 | 176 | 28.68 | 4,985.4 | 28.64 | 5,007.8 | 28.77 | +22.4 | +1,272.73 | 0 | 0 |
| 2025/08/29 | 285 | +2 | +0.71 | 370 | 10,518.9 | 85 | 22.99 | 2,415.5 | 22.96 | 2,419.85 | 23 | +4.35 | +511.76 | 0 | 0 |
| 2025/08/28 | 283 | -4 | -1.39 | 512 | 14,555.66 | 201 | 39.23 | 5,719.05 | 39.29 | 5,714.35 | 39.26 | -4.7 | -233.83 | 0 | 0 |
| 2025/08/27 | 287 | +10.5 | +3.8 | 932 | 26,421.49 | 172 | 18.45 | 4,838.4 | 18.31 | 4,878.3 | 18.46 | +39.9 | +2,319.77 | 0 | 0 |
| 2025/08/26 | 276.5 | +5 | +1.84 | 758 | 20,976.16 | 156 | 20.57 | 4,280.8 | 20.41 | 4,308.6 | 20.54 | +27.8 | +1,782.05 | 0 | 0 |
| 2025/08/25 | 271.5 | +8.5 | +3.23 | 804 | 21,949.3 | 226 | 28.1 | 6,150.35 | 28.02 | 6,171.75 | 28.12 | +21.4 | +946.9 | 0 | 0 |
| 2025/08/22 | 263 | +1 | +0.38 | 470 | 12,481.07 | 213 | 45.28 | 5,638.1 | 45.17 | 5,657.85 | 45.33 | +19.75 | +927.23 | 0 | 0 |
| 2025/08/21 | 262 | +0 | +0 | 650 | 16,976.71 | 196 | 30.16 | 5,116.25 | 30.14 | 5,130.15 | 30.22 | +13.9 | +709.18 | 0 | 0 |
| 2025/08/20 | 262 | -9.5 | -3.5 | 955 | 25,274.7 | 205 | 21.47 | 5,435.35 | 21.51 | 5,444.6 | 21.54 | +9.25 | +451.22 | 0 | 0 |
| 2025/08/19 | 271.5 | -2.5 | -0.91 | 502 | 13,788.54 | 192 | 38.21 | 5,278.85 | 38.28 | 5,279.6 | 38.29 | +0.75 | +39.06 | 0 | 0 |
| 2025/08/18 | 274 | +0 | +0 | 491 | 13,405.62 | 198 | 40.33 | 5,406.15 | 40.33 | 5,411.3 | 40.37 | +5.15 | +260.1 | 0 | 0 |
| 2025/08/15 | 274 | -5 | -1.79 | 467 | 12,881.25 | 107 | 22.9 | 2,955.9 | 22.95 | 2,963.7 | 23.01 | +7.8 | +728.97 | 0 | 0 |
| 2025/08/14 | 279 | +4 | +1.45 | 510 | 14,217.47 | 170 | 33.32 | 4,733.15 | 33.29 | 4,732.65 | 33.29 | -0.5 | -29.41 | 1 | 0.2 |
| 2025/08/13 | 275 | -1 | -0.36 | 516 | 14,401.95 | 222 | 43.02 | 6,196.05 | 43.02 | 6,189.8 | 42.98 | -6.25 | -281.53 | 0 | 0 |
| 2025/08/12 | 276 | +2 | +0.73 | 330 | 9,128.34 | 140 | 42.43 | 3,875.9 | 42.46 | 3,870.85 | 42.4 | -5.05 | -360.71 | 0 | 0 |
| 2025/08/11 | 274 | -2.5 | -0.9 | 456 | 12,505.79 | 230 | 50.42 | 6,302.25 | 50.39 | 6,305.95 | 50.42 | +3.7 | +160.87 | 0 | 0 |
| 2025/08/08 | 276.5 | -1 | -0.36 | 749 | 21,103.78 | 386 | 51.52 | 10,865.1 | 51.48 | 10,872 | 51.52 | +6.9 | +178.76 | 0 | 0 |
| 2025/08/07 | 277.5 | +8.5 | +3.16 | 841 | 23,244 | 278 | 33.07 | 7,658.25 | 32.95 | 7,685.55 | 33.06 | +27.3 | +982.01 | 0 | 0 |
| 2025/08/06 | 269 | -11.5 | -4.1 | 1,311 | 35,202.03 | 382 | 29.13 | 10,259.25 | 29.14 | 10,277.95 | 29.2 | +18.7 | +489.53 | 0 | 0 |
| 2025/08/05 | 280.5 | +3 | +1.08 | 447 | 12,598.41 | 129 | 28.87 | 3,635.55 | 28.86 | 3,634.85 | 28.85 | -0.7 | -54.26 | 0 | 0 |
| 2025/08/04 | 277.5 | -7 | -2.46 | 571 | 15,887.35 | 179 | 31.37 | 4,986.65 | 31.39 | 4,991.45 | 31.42 | +4.8 | +268.16 | 0 | 0 |
| 2025/08/01 | 284.5 | +1 | +0.35 | 1,279 | 36,111.04 | 633 | 49.5 | 17,768.45 | 49.21 | 17,826.45 | 49.37 | +58 | +916.27 | 3 | 0.23 |
| 2025/07/31 | 283.5 | +7 | +2.53 | 782 | 21,896.72 | 345 | 44.13 | 9,641.85 | 44.03 | 9,685.95 | 44.23 | +44.1 | +1,278.26 | 0 | 0 |
| 2025/07/30 | 276.5 | +2 | +0.73 | 333 | 9,203.33 | 91 | 27.32 | 2,512.75 | 27.3 | 2,514.5 | 27.32 | +1.75 | +192.31 | 1 | 0.3 |
| 2025/07/29 | 274.5 | -6.5 | -2.31 | 391 | 10,833.54 | 75 | 19.16 | 2,076.55 | 19.17 | 2,081.25 | 19.21 | +4.7 | +626.67 | 0 | 0 |
| 2025/07/28 | 281 | -0.5 | -0.18 | 448 | 12,590.99 | 167 | 37.29 | 4,691.05 | 37.26 | 4,701.85 | 37.34 | +10.8 | +646.71 | 0 | 0 |
| 2025/07/25 | 281.5 | -4.5 | -1.57 | 618 | 17,522.44 | 219 | 35.43 | 6,211.85 | 35.45 | 6,216.4 | 35.48 | +4.55 | +207.76 | 1 | 0.16 |
| 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 |
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。
