6695
46.6
TWD+1.30 (2.87%)
2025.07.17收盤
芯鼎－現股當沖
芯鼎最新現股當沖狀況
整理芯鼎最新(2025/07/16) 當沖狀況。整體成交張數為1,016張，佔整體市場成交張數的55.25%。當日現股當沖之總損益為+2.58萬元、每張平均損益則為+25元。
開盤價
45.3
收盤價
46.6
當日範圍
45 - 47.85
成交張數
3,699
開盤價(昨)
45.4
收盤價(昨)
45.3
昨日範圍
44.65 - 46.05
成交張數(昨)
1,839
成交金額
1.73億
成交金額(昨)
8325.28萬
52週範圍
36.05 - 73.6
發行股數
9651萬
市值
45億
現股當沖－歷史逐日資訊
開盤價
45.3
收盤價
46.6
成交張數
3,699
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 | 49.3 | -0.5 | -1 | 4,061 | 20,339.68 | 2,369 | 58.34 | 11,873.89 | 58.38 | 11,858.17 | 58.3 | -15.72 | -66.36 | 12 | 0.3 |
| 2025/07/23 | 49.8 | +0.8 | +1.63 | 4,811 | 23,843.1 | 3,022 | 62.82 | 14,957.96 | 62.73 | 14,985.04 | 62.85 | +27.08 | +89.61 | 3 | 0.06 |
| 2025/07/22 | 49 | +0.45 | +0.93 | 10,589 | 52,313.93 | 7,219 | 68.17 | 35,665.41 | 68.18 | 35,690.43 | 68.22 | +25.02 | +34.66 | 34 | 0.32 |
| 2025/07/21 | 48.55 | +2.5 | +5.43 | 5,574 | 26,982.83 | 3,567 | 63.99 | 17,228.52 | 63.85 | 17,304.47 | 64.13 | +75.95 | +212.92 | 30 | 0.54 |
| 2025/07/18 | 46.05 | -0.55 | -1.18 | 1,371 | 6,379.95 | 609 | 44.42 | 2,834.72 | 44.43 | 2,835.23 | 44.44 | +0.51 | +8.37 | 0 | 0 |
| 2025/07/17 | 46.6 | +1.3 | +2.87 | 3,699 | 17,337.82 | 1,409 | 38.09 | 6,571.48 | 37.9 | 6,602.35 | 38.08 | +30.88 | +219.16 | 11 | 0.3 |
| 2025/07/16 | 45.3 | +0.6 | +1.34 | 1,839 | 8,324.49 | 1,016 | 55.25 | 4,602.91 | 55.29 | 4,605.48 | 55.32 | +2.58 | +25.34 | 5 | 0.27 |
| 2025/07/15 | 44.7 | -0.3 | -0.67 | 1,417 | 6,334.77 | 699 | 49.33 | 3,126.82 | 49.36 | 3,129.87 | 49.41 | +3.05 | +43.63 | 2 | 0.14 |
| 2025/07/14 | 45 | -1.1 | -2.39 | 8,854 | 40,904.49 | 5,599 | 63.24 | 25,843.31 | 63.18 | 25,831.01 | 63.15 | -12.29 | -21.96 | 12 | 0.14 |
| 2025/07/11 | 46.1 | +4.15 | +9.89 | 4,111 | 18,702.4 | 1,355 | 32.96 | 6,137.49 | 32.82 | 6,163.34 | 32.95 | +25.85 | +190.77 | 3 | 0.07 |
| 2025/07/10 | 41.95 | +0.6 | +1.45 | 316 | 1,315.54 | 88 | 27.85 | 365.85 | 27.81 | 365.82 | 27.81 | -0.03 | -2.84 | 0 | 0 |
| 2025/07/09 | 41.35 | +1.05 | +2.61 | 230 | 938.33 | 55 | 23.88 | 223.5 | 23.82 | 223.96 | 23.87 | +0.45 | +81.82 | 3 | 1.3 |
| 2025/07/08 | 40.3 | -0.05 | -0.12 | 499 | 2,004.07 | 187 | 37.5 | 750.77 | 37.46 | 753.72 | 37.61 | +2.94 | +157.22 | 0 | 0 |
| 2025/07/07 | 40.35 | -0.85 | -2.06 | 649 | 2,660.3 | 296 | 45.58 | 1,216.43 | 45.73 | 1,215.87 | 45.7 | -0.56 | -18.92 | 0 | 0 |
| 2025/07/04 | 41.2 | -1.8 | -4.19 | 617 | 2,580.29 | 161 | 26.08 | 674.34 | 26.13 | 678.71 | 26.3 | +4.37 | +271.43 | 1 | 0.16 |
| 2025/07/03 | 43 | +0.45 | +1.06 | 1,460 | 6,363.1 | 926 | 63.41 | 4,032.97 | 63.38 | 4,041.06 | 63.51 | +8.1 | +87.42 | 12 | 0.82 |
| 2025/07/02 | 42.55 | +0.05 | +0.12 | 492 | 2,090.92 | 226 | 45.95 | 958.17 | 45.83 | 961.95 | 46.01 | +3.77 | +166.81 | 0 | 0 |
| 2025/07/01 | 42.5 | -0.25 | -0.58 | 436 | 1,874 | 189 | 43.36 | 812.72 | 43.37 | 816.06 | 43.55 | +3.35 | +176.98 | 0 | 0 |
| 2025/06/30 | 42.75 | -1.8 | -4.04 | 505 | 2,191.05 | 138 | 27.33 | 599.43 | 27.36 | 600.16 | 27.39 | +0.73 | +52.9 | 0 | 0 |
| 2025/06/27 | 44.55 | +0 | +0 | 706 | 3,133.49 | 299 | 42.33 | 1,325.39 | 42.3 | 1,327.7 | 42.37 | +2.31 | +77.26 | 1 | 0.14 |
| 2025/06/26 | 44.55 | +0.55 | +1.25 | 1,452 | 6,477.97 | 755 | 51.99 | 3,369.28 | 52.01 | 3,369.09 | 52.01 | -0.19 | -2.52 | 4 | 0.28 |
| 2025/06/25 | 44 | +0.5 | +1.15 | 4,129 | 18,456.23 | 2,617 | 63.37 | 11,695.2 | 63.37 | 11,699.66 | 63.39 | +4.46 | +17.02 | 12 | 0.29 |
| 2025/06/24 | 43.5 | +2.95 | +7.27 | 1,157 | 4,975.15 | 473 | 40.89 | 2,026.65 | 40.74 | 2,034.61 | 40.9 | +7.96 | +168.18 | 4 | 0.35 |
| 2025/06/23 | 40.55 | -0.65 | -1.58 | 309 | 1,243.95 | 116 | 37.59 | 467.59 | 37.59 | 469.12 | 37.71 | +1.53 | +131.9 | 0 | 0 |
| 2025/06/20 | 41.2 | -1.3 | -3.06 | 444 | 1,839.06 | 156 | 35.11 | 643.74 | 35 | 648.91 | 35.29 | +5.18 | +332.05 | 0 | 0 |
| 2025/06/19 | 42.5 | -1.35 | -3.08 | 494 | 2,121.77 | 170 | 34.42 | 733.92 | 34.59 | 732.8 | 34.54 | -1.12 | -65.88 | 0 | 0 |
| 2025/06/18 | 43.85 | +0.65 | +1.5 | 500 | 2,189.73 | 188 | 37.61 | 821.71 | 37.53 | 822.7 | 37.57 | +0.99 | +52.66 | 0 | 0 |
| 2025/06/17 | 43.2 | +0.25 | +0.58 | 1,079 | 4,704.93 | 715 | 66.25 | 3,121.3 | 66.34 | 3,120.27 | 66.32 | -1.03 | -14.48 | 0 | 0 |
| 2025/06/16 | 42.95 | +0.55 | +1.3 | 315 | 1,341.74 | 120 | 38.15 | 510.9 | 38.08 | 511.99 | 38.16 | +1.08 | +90.42 | 0 | 0 |
| 2025/06/13 | 42.4 | -2.3 | -5.15 | 1,093 | 4,711.11 | 512 | 46.82 | 2,208.8 | 46.89 | 2,208.47 | 46.88 | -0.33 | -6.45 | 0 | 0 |
| 2025/06/12 | 44.7 | +0.7 | +1.59 | 3,593 | 16,143.18 | 2,495 | 69.45 | 11,207.17 | 69.42 | 11,214.44 | 69.47 | +7.26 | +29.12 | 13 | 0.36 |
| 2025/06/11 | 44 | +1.35 | +3.17 | 1,190 | 5,213.89 | 462 | 38.82 | 2,019.06 | 38.72 | 2,023.1 | 38.8 | +4.04 | +87.45 | 0 | 0 |
| 2025/06/10 | 42.65 | +1.05 | +2.52 | 427 | 1,804.64 | 121 | 28.37 | 511.3 | 28.33 | 511.19 | 28.33 | -0.1 | -8.68 | 5 | 1.17 |
| 2025/06/09 | 41.6 | -0.6 | -1.42 | 639 | 2,674.29 | 341 | 53.33 | 1,428.03 | 53.4 | 1,429.59 | 53.46 | +1.56 | +45.75 | 0 | 0 |
| 2025/06/06 | 42.2 | +0.55 | +1.32 | 3,764 | 16,120.93 | 2,769 | 73.56 | 11,863.02 | 73.59 | 11,861.68 | 73.58 | -1.34 | -4.86 | 3 | 0.08 |
| 2025/06/05 | 41.65 | +0.7 | +1.71 | 1,098 | 4,621.27 | 737 | 67.15 | 3,101.72 | 67.12 | 3,110.84 | 67.32 | +9.12 | +123.68 | 0 | 0 |
| 2025/06/04 | 40.95 | +0.85 | +2.12 | 302 | 1,244.35 | 64 | 21.19 | 262.89 | 21.13 | 264.08 | 21.22 | +1.19 | +185.16 | 0 | 0 |
| 2025/06/03 | 40.1 | -0.1 | -0.25 | 348 | 1,413.52 | 95 | 27.28 | 386.5 | 27.34 | 386.63 | 27.35 | +0.14 | +14.21 | 0 | 0 |
| 2025/06/02 | 40.2 | -1.6 | -3.83 | 442 | 1,785.08 | 169 | 38.25 | 678.01 | 37.98 | 688.67 | 38.58 | +10.66 | +630.77 | 0 | 0 |
| 2025/05/29 | 41.8 | -0.05 | -0.12 | 225 | 944.05 | 63 | 28.05 | 265.07 | 28.08 | 264.64 | 28.03 | -0.43 | -68.25 | 0 | 0 |
| 2025/05/28 | 41.85 | -0.15 | -0.36 | 361 | 1,525.64 | 92 | 25.46 | 389.52 | 25.53 | 388.19 | 25.44 | -1.32 | -144.02 | 0 | 0 |
| 2025/05/27 | 42 | -1 | -2.33 | 366 | 1,555.42 | 63 | 17.2 | 268.21 | 17.24 | 268.32 | 17.25 | +0.12 | +18.25 | 0 | 0 |
| 2025/05/26 | 43 | -0.4 | -0.92 | 314 | 1,350.26 | 59 | 18.78 | 253.48 | 18.77 | 253.87 | 18.8 | +0.39 | +66.1 | 0 | 0 |
| 2025/05/23 | 43.4 | -0.2 | -0.46 | 313 | 1,366.41 | 88 | 28.13 | 384.45 | 28.14 | 384.52 | 28.14 | +0.07 | +7.95 | 0 | 0 |
| 2025/05/22 | 43.6 | -1.25 | -2.79 | 500 | 2,187.45 | 98 | 19.59 | 429.33 | 19.63 | 429.74 | 19.65 | +0.4 | +40.82 | 0 | 0 |
| 2025/05/21 | 44.85 | +0.25 | +0.56 | 879 | 3,990.2 | 496 | 56.44 | 2,255.7 | 56.53 | 2,255.79 | 56.53 | +0.09 | +1.71 | 0 | 0 |
| 2025/05/20 | 44.6 | +0 | +0 | 477 | 2,142.79 | 202 | 42.33 | 907.18 | 42.34 | 908.05 | 42.38 | +0.88 | +43.32 | 0 | 0 |
| 2025/05/19 | 44.6 | -1.4 | -3.04 | 1,084 | 4,876.78 | 422 | 38.93 | 1,899.1 | 38.94 | 1,902.44 | 39.01 | +3.34 | +79.15 | 0 | 0 |
| 2025/05/16 | 46 | +0.75 | +1.66 | 4,129 | 19,617.61 | 2,679 | 64.89 | 12,717 | 64.82 | 12,720.98 | 64.84 | +3.98 | +14.84 | 0 | 0 |
| 2025/05/15 | 45.25 | -1.15 | -2.48 | 346 | 1,584.45 | 47 | 13.58 | 215.56 | 13.6 | 215.07 | 13.57 | -0.48 | -102.13 | 0 | 0 |
| 2025/05/14 | 46.4 | +0.55 | +1.2 | 350 | 1,616.23 | 96 | 27.46 | 443.16 | 27.42 | 444.05 | 27.47 | +0.89 | +92.71 | 0 | 0 |
| 2025/05/13 | 45.85 | -0.35 | -0.76 | 473 | 2,180.29 | 152 | 32.11 | 699.64 | 32.09 | 700.47 | 32.13 | +0.83 | +54.61 | 0 | 0 |
| 2025/05/12 | 46.2 | +1.4 | +3.13 | 791 | 3,607.79 | 288 | 36.41 | 1,311.88 | 36.36 | 1,314.64 | 36.44 | +2.75 | +95.66 | 0 | 0 |
| 2025/05/09 | 44.8 | -2.05 | -4.38 | 1,941 | 8,801.5 | 894 | 46.07 | 4,068.16 | 46.22 | 4,064.82 | 46.18 | -3.35 | -37.47 | 1 | 0.05 |
| 2025/05/08 | 46.85 | +3.35 | +7.7 | 3,461 | 16,032.34 | 2,149 | 62.09 | 9,918.53 | 61.87 | 9,973.7 | 62.21 | +55.16 | +256.7 | 6 | 0.17 |
| 2025/05/07 | 43.5 | +0 | +0 | 179 | 778.88 | 35 | 19.5 | 151.78 | 19.49 | 152.28 | 19.55 | +0.49 | +141.43 | 0 | 0 |
| 2025/05/06 | 43.5 | +0.5 | +1.16 | 185 | 802.28 | 39 | 21.13 | 169 | 21.07 | 169.6 | 21.14 | +0.59 | +152.56 | 0 | 0 |
| 2025/05/05 | 43 | -1.8 | -4.02 | 445 | 1,914.93 | 135 | 30.37 | 580.03 | 30.29 | 584.51 | 30.52 | +4.48 | +331.85 | 0 | 0 |
| 2025/05/02 | 44.8 | +1.25 | +2.87 | 308 | 1,388.58 | 94 | 30.48 | 423.03 | 30.46 | 423.02 | 30.46 | -0.01 | -1.06 | 0 | 0 |
| 2025/04/30 | 43.55 | -0.8 | -1.8 | 292 | 1,289.23 | 114 | 39.04 | 502.29 | 38.96 | 504.76 | 39.15 | +2.47 | +216.67 | 1 | 0.34 |
| 2025/04/29 | 44.35 | +0.75 | +1.72 | 259 | 1,138.99 | 71 | 27.44 | 311.95 | 27.39 | 312.71 | 27.46 | +0.76 | +107.04 | 0 | 0 |
| 2025/04/28 | 43.6 | +0.9 | +2.11 | 358 | 1,565.49 | 138 | 38.5 | 602.12 | 38.46 | 603.4 | 38.54 | +1.28 | +92.75 | 1 | 0.28 |
| 2025/04/25 | 42.7 | +1.75 | +4.27 | 445 | 1,895.26 | 123 | 27.65 | 523.1 | 27.6 | 524.27 | 27.66 | +1.18 | +95.53 | 0 | 0 |
| 2025/04/24 | 40.95 | -0.55 | -1.33 | 290 | 1,199.92 | 103 | 35.5 | 426.12 | 35.51 | 429.12 | 35.76 | +3 | +290.78 | 5 | 1.72 |
| 2025/04/23 | 41.5 | +1.9 | +4.8 | 359 | 1,482.14 | 74 | 20.63 | 304.9 | 20.57 | 306.19 | 20.66 | +1.29 | +174.32 | 0 | 0 |
| 2025/04/22 | 39.6 | -0.8 | -1.98 | 200 | 799.74 | 59 | 29.56 | 235.31 | 29.42 | 236.47 | 29.57 | +1.16 | +195.76 | 0 | 0 |
| 2025/04/21 | 40.4 | -1.35 | -3.23 | 327 | 1,336.26 | 101 | 30.84 | 413.27 | 30.93 | 413.49 | 30.94 | +0.21 | +21.29 | 0 | 0 |
| 2025/04/18 | 41.75 | +0.15 | +0.36 | 194 | 808.31 | 77 | 39.73 | 321.68 | 39.8 | 321.6 | 39.79 | -0.07 | -9.74 | 0 | 0 |
| 2025/04/17 | 41.6 | -0.05 | -0.12 | 303 | 1,259.81 | 120 | 39.62 | 496.8 | 39.43 | 499.41 | 39.64 | +2.61 | +217.5 | 0 | 0 |
| 2025/04/16 | 41.65 | -1.4 | -3.25 | 482 | 2,029.67 | 192 | 39.86 | 810.17 | 39.92 | 811.55 | 39.98 | +1.38 | +71.88 | 0 | 0 |
| 2025/04/15 | 43.05 | +2.55 | +6.3 | 519 | 2,207.77 | 158 | 30.44 | 665.31 | 30.13 | 675.93 | 30.62 | +10.62 | +672.15 | 0 | 0 |
| 2025/04/14 | 40.5 | +0.9 | +2.27 | 802 | 3,292.02 | 403 | 50.26 | 1,645.97 | 50 | 1,660.34 | 50.44 | +14.37 | +356.58 | 0 | 0 |
| 2025/04/11 | 39.6 | -0.05 | -0.13 | 904 | 3,377.98 | 398 | 44.05 | 1,467.6 | 43.45 | 1,501.8 | 44.46 | +34.2 | +859.42 | 2 | 0.22 |
| 2025/04/10 | 39.65 | +3.6 | +9.99 | 1,258 | 4,947.16 | 425 | 33.79 | 1,666.12 | 33.68 | 1,672.57 | 33.81 | +6.45 | +151.65 | 0 | 0 |
| 2025/04/09 | 36.05 | -4 | -9.99 | 966 | 3,496.06 | 171 | 17.7 | 620.14 | 17.74 | 622.09 | 17.79 | +1.95 | +113.74 | 0 | 0 |
| 2025/04/08 | 40.05 | -4.4 | -9.9 | 283 | 1,131.94 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/07 | 44.45 | -4.9 | -9.93 | 64 | 284.14 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 49.35 | +0.15 | +0.3 | 364 | 1,782.64 | 178 | 48.86 | 868.59 | 48.72 | 869.75 | 48.79 | +1.16 | +65.17 | 0 | 0 |
| 2025/04/01 | 49.2 | +2.85 | +6.15 | 690 | 3,353.65 | 326 | 47.26 | 1,572.55 | 46.89 | 1,585.26 | 47.27 | +12.71 | +389.88 | 0 | 0 |
| 2025/03/31 | 46.35 | -4.15 | -8.22 | 1,289 | 6,116.34 | 352 | 27.31 | 1,671.03 | 27.32 | 1,676.59 | 27.41 | +5.57 | +158.1 | 0 | 0 |
| 2025/03/28 | 50.5 | -2.8 | -5.25 | 991 | 5,079.64 | 193 | 19.48 | 990.32 | 19.5 | 996.47 | 19.62 | +6.15 | +318.65 | 1 | 0.1 |
| 2025/03/27 | 53.3 | -0.4 | -0.74 | 349 | 1,857.27 | 107 | 30.67 | 569.57 | 30.67 | 570.02 | 30.69 | +0.45 | +42.06 | 0 | 0 |
| 2025/03/26 | 53.7 | -0.1 | -0.19 | 320 | 1,724.96 | 49 | 15.29 | 264.18 | 15.32 | 264.49 | 15.33 | +0.31 | +63.27 | 0 | 0 |
| 2025/03/25 | 53.8 | -0.5 | -0.92 | 450 | 2,423.6 | 110 | 24.47 | 594.08 | 24.51 | 594.47 | 24.53 | +0.39 | +35.45 | 0 | 0 |
| 2025/03/24 | 54.3 | -0.7 | -1.27 | 269 | 1,473.2 | 44 | 16.36 | 241.1 | 16.37 | 241.6 | 16.4 | +0.5 | +113.64 | 1 | 0.37 |
| 2025/03/21 | 55 | -0.5 | -0.9 | 363 | 1,999.46 | 33 | 9.09 | 182.41 | 9.12 | 181.62 | 9.08 | -0.79 | -239.39 | 0 | 0 |
| 2025/03/20 | 55.5 | +0.4 | +0.73 | 295 | 1,645.28 | 49 | 16.61 | 274.15 | 16.66 | 273.03 | 16.59 | -1.12 | -228.57 | 4 | 1.36 |
| 2025/03/19 | 55.1 | -1.4 | -2.48 | 379 | 2,109.71 | 57 | 15.02 | 319.11 | 15.13 | 315.89 | 14.97 | -3.22 | -564.91 | 0 | 0 |
| 2025/03/18 | 56.5 | +1.6 | +2.91 | 581 | 3,288.65 | 161 | 27.7 | 908.29 | 27.62 | 914.14 | 27.8 | +5.85 | +363.35 | 0 | 0 |
| 2025/03/17 | 54.9 | +0.3 | +0.55 | 276 | 1,517.3 | 47 | 17.03 | 258.45 | 17.03 | 258.63 | 17.05 | +0.18 | +38.3 | 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。
