6695
49.35
TWD+0.15 (0.30%)
2025.04.02收盤
芯鼎－現股當沖
芯鼎最新現股當沖狀況
整理芯鼎最新(2025/04/02) 當沖狀況。整體成交張數為178張，佔整體市場成交張數的48.86%。當日現股當沖之總損益為+1.16萬元、每張平均損益則為+65元。
開盤價
48.75
收盤價
49.35
當日範圍
48.25 - 49.35
成交張數
364
開盤價(昨)
47.35
收盤價(昨)
49.2
昨日範圍
47 - 49.75
成交張數(昨)
690
成交金額
1781.06萬
成交金額(昨)
3354.29萬
52週範圍
46.35 - 79.5
發行股數
9647萬
市值
48億
現股當沖－歷史逐日資訊
開盤價
48.75
收盤價
49.35
成交張數
364
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(%) | ||||||
| 2025/04/02 | 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 |
| 2025/03/14 | 54.6 | +0.5 | +0.92 | 347 | 1,894.75 | 161 | 46.37 | 878.67 | 46.37 | 879.85 | 46.44 | +1.18 | +73.29 | 0 | 0 |
| 2025/03/13 | 54.1 | -1.5 | -2.7 | 598 | 3,281.95 | 138 | 23.07 | 764.23 | 23.29 | 758.98 | 23.13 | -5.25 | -380.43 | 0 | 0 |
| 2025/03/12 | 55.6 | -0.1 | -0.18 | 373 | 2,088.59 | 113 | 30.27 | 632.98 | 30.31 | 632.85 | 30.3 | -0.13 | -11.5 | 0 | 0 |
| 2025/03/11 | 55.7 | -1 | -1.76 | 571 | 3,117.65 | 222 | 38.87 | 1,205.37 | 38.66 | 1,217.98 | 39.07 | +12.61 | +568.02 | 0 | 0 |
| 2025/03/10 | 56.7 | +0.3 | +0.53 | 293 | 1,665.48 | 98 | 33.48 | 557.23 | 33.46 | 558.72 | 33.55 | +1.49 | +152.04 | 0 | 0 |
| 2025/03/07 | 56.4 | -0.8 | -1.4 | 394 | 2,234.82 | 78 | 19.79 | 443.21 | 19.83 | 444.34 | 19.88 | +1.13 | +144.87 | 0 | 0 |
| 2025/03/06 | 57.2 | -1.1 | -1.89 | 323 | 1,862.26 | 61 | 18.89 | 353.27 | 18.97 | 352.03 | 18.9 | -1.24 | -203.28 | 0 | 0 |
| 2025/03/05 | 58.3 | -0.2 | -0.34 | 368 | 2,142.06 | 153 | 41.53 | 889.69 | 41.53 | 891.03 | 41.6 | +1.34 | +87.58 | 0 | 0 |
| 2025/03/04 | 58.5 | +1.4 | +2.45 | 639 | 3,681.86 | 227 | 35.53 | 1,303.97 | 35.42 | 1,306.3 | 35.48 | +2.33 | +102.64 | 1 | 0.16 |
| 2025/03/03 | 57.1 | -3.9 | -6.39 | 1,455 | 8,412.49 | 296 | 20.35 | 1,718.88 | 20.43 | 1,720.19 | 20.45 | +1.31 | +44.26 | 0 | 0 |
| 2025/02/27 | 61 | -0.1 | -0.16 | 1,010 | 6,261.01 | 447 | 44.25 | 2,767.37 | 44.2 | 2,771.78 | 44.27 | +4.41 | +98.66 | 2 | 0.2 |
| 2025/02/26 | 61.1 | -0.1 | -0.16 | 497 | 3,056.66 | 150 | 30.2 | 923.25 | 30.2 | 924.71 | 30.25 | +1.46 | +97.33 | 2 | 0.4 |
| 2025/02/25 | 61.2 | -0.9 | -1.45 | 390 | 2,396.04 | 99 | 25.38 | 608.61 | 25.4 | 609.7 | 25.45 | +1.09 | +110.1 | 0 | 0 |
| 2025/02/24 | 62.1 | +0.8 | +1.31 | 663 | 4,118.26 | 162 | 24.42 | 1,004.72 | 24.4 | 1,004.78 | 24.4 | +0.06 | +3.7 | 0 | 0 |
| 2025/02/21 | 61.3 | -0.3 | -0.49 | 486 | 2,977.11 | 118 | 24.29 | 723.65 | 24.31 | 724.23 | 24.33 | +0.58 | +49.15 | 2 | 0.41 |
| 2025/02/20 | 61.6 | -0.1 | -0.16 | 1,253 | 7,828.41 | 576 | 45.97 | 3,601.38 | 46 | 3,601.97 | 46.01 | +0.59 | +10.24 | 1 | 0.08 |
| 2025/02/19 | 61.7 | -0.5 | -0.8 | 750 | 4,646.93 | 218 | 29.05 | 1,352.19 | 29.1 | 1,353.6 | 29.13 | +1.41 | +64.68 | 0 | 0 |
| 2025/02/18 | 62.2 | +1.8 | +2.98 | 2,686 | 16,879.17 | 1,114 | 41.47 | 7,003.19 | 41.49 | 7,013.17 | 41.55 | +9.98 | +89.59 | 4 | 0.15 |
| 2025/02/17 | 60.4 | +1 | +1.68 | 686 | 4,144.58 | 224 | 32.66 | 1,352.81 | 32.64 | 1,355.36 | 32.7 | +2.55 | +113.84 | 0 | 0 |
| 2025/02/14 | 59.4 | +0.5 | +0.85 | 669 | 3,980.66 | 266 | 39.76 | 1,579.57 | 39.68 | 1,585.16 | 39.82 | +5.59 | +210.15 | 0 | 0 |
| 2025/02/13 | 58.9 | +0.4 | +0.68 | 501 | 2,958.37 | 165 | 32.92 | 973.16 | 32.9 | 974.34 | 32.93 | +1.18 | +71.52 | 0 | 0 |
| 2025/02/12 | 58.5 | -0.8 | -1.35 | 1,051 | 6,255.08 | 449 | 42.7 | 2,677.98 | 42.81 | 2,684.65 | 42.92 | +6.67 | +148.55 | 0 | 0 |
| 2025/02/11 | 59.3 | -1.8 | -2.95 | 1,004 | 6,008.11 | 272 | 27.09 | 1,632.26 | 27.17 | 1,628.68 | 27.11 | -3.58 | -131.62 | 0 | 0 |
| 2025/02/10 | 61.1 | -1.5 | -2.4 | 729 | 4,472.41 | 163 | 22.36 | 1,000.53 | 22.37 | 1,001.51 | 22.39 | +0.98 | +60.12 | 0 | 0 |
| 2025/02/07 | 62.6 | -0.1 | -0.16 | 690 | 4,338.88 | 261 | 37.84 | 1,642.22 | 37.85 | 1,641.55 | 37.83 | -0.67 | -25.67 | 0 | 0 |
| 2025/02/06 | 62.7 | -0.8 | -1.26 | 765 | 4,805.07 | 229 | 29.94 | 1,439.43 | 29.96 | 1,439.27 | 29.95 | -0.16 | -6.99 | 2 | 0.26 |
| 2025/02/05 | 63.5 | +0.6 | +0.95 | 2,943 | 18,678.96 | 1,724 | 58.58 | 10,945.61 | 58.6 | 10,948.36 | 58.61 | +2.75 | +15.95 | 6 | 0.2 |
| 2025/02/04 | 62.9 | +4.2 | +7.16 | 4,831 | 30,243.46 | 2,976 | 61.61 | 18,616.49 | 61.56 | 18,649.44 | 61.66 | +32.95 | +110.72 | 6 | 0.12 |
| 2025/02/03 | 58.7 | -0.6 | -1.01 | 591 | 3,419.92 | 282 | 47.71 | 1,632.44 | 47.73 | 1,636.14 | 47.84 | +3.7 | +131.21 | 3 | 0.51 |
| 2025/01/22 | 59.3 | -0.2 | -0.34 | 393 | 2,324.15 | 136 | 34.6 | 804.65 | 34.62 | 805.78 | 34.67 | +1.13 | +83.09 | 2 | 0.51 |
| 2025/01/21 | 59.5 | +0.7 | +1.19 | 337 | 1,993.09 | 106 | 31.45 | 625.4 | 31.38 | 625.95 | 31.41 | +0.55 | +51.89 | 0 | 0 |
| 2025/01/20 | 58.8 | +0.2 | +0.34 | 434 | 2,537.14 | 176 | 40.51 | 1,027.2 | 40.49 | 1,028.43 | 40.53 | +1.23 | +69.89 | 0 | 0 |
| 2025/01/17 | 58.6 | -0.5 | -0.85 | 402 | 2,349.45 | 155 | 38.56 | 906.31 | 38.58 | 908.22 | 38.66 | +1.91 | +123.23 | 0 | 0 |
| 2025/01/16 | 59.1 | +0.5 | +0.85 | 637 | 3,781.11 | 315 | 49.43 | 1,872.76 | 49.53 | 1,870.22 | 49.46 | -2.54 | -80.63 | 0 | 0 |
| 2025/01/15 | 58.6 | -0.4 | -0.68 | 567 | 3,334.04 | 233 | 41.06 | 1,368.98 | 41.06 | 1,369.04 | 41.06 | +0.06 | +2.58 | 0 | 0 |
| 2025/01/14 | 59 | +2.4 | +4.24 | 1,171 | 6,814.67 | 521 | 44.5 | 3,035.95 | 44.55 | 3,030.93 | 44.48 | -5.02 | -96.35 | 4 | 0.34 |
| 2025/01/13 | 56.6 | +0.6 | +1.07 | 1,987 | 11,426.62 | 1,162 | 58.47 | 6,684.23 | 58.5 | 6,677.23 | 58.44 | -7 | -60.24 | 8 | 0.4 |
| 2025/01/10 | 56 | -1.1 | -1.93 | 692 | 3,911 | 207 | 29.92 | 1,173.98 | 30.02 | 1,172.99 | 29.99 | -0.99 | -47.83 | 4 | 0.58 |
| 2025/01/09 | 57.1 | -3 | -4.99 | 1,661 | 9,745.65 | 568 | 34.2 | 3,344.35 | 34.32 | 3,349.67 | 34.37 | +5.32 | +93.66 | 1 | 0.06 |
| 2025/01/08 | 60.1 | -2.3 | -3.69 | 1,549 | 9,413.63 | 454 | 29.3 | 2,765.74 | 29.38 | 2,763.65 | 29.36 | -2.09 | -46.04 | 2 | 0.13 |
| 2025/01/07 | 62.4 | -1.7 | -2.65 | 1,256 | 7,952.41 | 364 | 28.99 | 2,310.26 | 29.05 | 2,308.09 | 29.02 | -2.17 | -59.62 | 3 | 0.24 |
| 2025/01/06 | 64.1 | +0.6 | +0.94 | 1,066 | 6,833.45 | 559 | 52.42 | 3,584.82 | 52.46 | 3,581.66 | 52.41 | -3.16 | -56.53 | 3 | 0.28 |
| 2025/01/03 | 63.5 | -0.5 | -0.78 | 1,727 | 11,105.85 | 902 | 52.22 | 5,810.94 | 52.32 | 5,805.8 | 52.28 | -5.14 | -56.98 | 2 | 0.12 |
| 2025/01/02 | 64 | -2.1 | -3.18 | 1,491 | 9,750.2 | 565 | 37.89 | 3,692.74 | 37.87 | 3,691.61 | 37.86 | -1.13 | -20 | 0 | 0 |
| 2024/12/31 | 66.1 | -0.5 | -0.75 | 1,678 | 11,099.07 | 745 | 44.4 | 4,932.68 | 44.44 | 4,932.64 | 44.44 | -0.04 | -0.54 | 4 | 0.24 |
| 2024/12/30 | 66.6 | -0.7 | -1.04 | 3,273 | 22,061.64 | 1,927 | 58.88 | 12,989.47 | 58.88 | 12,987.68 | 58.87 | -1.79 | -9.29 | 10 | 0.31 |
| 2024/12/27 | 67.3 | +1.1 | +1.66 | 10,037 | 68,977.83 | 6,976 | 69.5 | 47,966.15 | 69.54 | 47,885.81 | 69.42 | -80.34 | -115.17 | 24 | 0.24 |
| 2024/12/26 | 66.2 | -0.7 | -1.05 | 3,523 | 23,600.53 | 1,971 | 55.95 | 13,204.53 | 55.95 | 13,195.05 | 55.91 | -9.48 | -48.1 | 4 | 0.11 |
| 2024/12/25 | 66.9 | +1.9 | +2.92 | 4,442 | 29,572.26 | 2,555 | 57.52 | 16,959.9 | 57.35 | 17,020.23 | 57.55 | +60.33 | +236.13 | 4 | 0.09 |
| 2024/12/24 | 65 | -0.2 | -0.31 | 4,493 | 29,163.74 | 2,886 | 64.23 | 18,756.68 | 64.32 | 18,735.48 | 64.24 | -21.2 | -73.46 | 4 | 0.09 |
| 2024/12/23 | 65.2 | +2.4 | +3.82 | 9,140 | 60,475.38 | 6,816 | 74.58 | 45,070.11 | 74.53 | 45,110.96 | 74.59 | +40.85 | +59.93 | 20 | 0.22 |
| 2024/12/20 | 62.8 | -0.8 | -1.26 | 2,298 | 14,712.71 | 1,379 | 60.01 | 8,840.74 | 60.09 | 8,839.95 | 60.08 | -0.79 | -5.73 | 5 | 0.22 |
| 2024/12/19 | 63.6 | -2.6 | -3.93 | 2,282 | 14,668.36 | 988 | 43.3 | 6,360.96 | 43.37 | 6,353.25 | 43.31 | -7.71 | -78.04 | 10 | 0.44 |
| 2024/12/18 | 66.2 | -2.8 | -4.06 | 4,016 | 26,950.9 | 2,305 | 57.4 | 15,472.59 | 57.41 | 15,469.92 | 57.4 | -2.67 | -11.58 | 6 | 0.15 |
| 2024/12/17 | 69 | +3.8 | +5.83 | 10,883 | 72,300.24 | 8,477 | 77.89 | 56,301.72 | 77.87 | 56,306.6 | 77.88 | +4.88 | +5.76 | 13 | 0.12 |
| 2024/12/16 | 65.2 | +2.1 | +3.33 | 18,030 | 122,043.61 | 13,919 | 77.2 | 94,311.75 | 77.28 | 94,128.16 | 77.13 | -183.59 | -131.9 | 30 | 0.17 |
| 2024/12/13 | 63.1 | -2.2 | -3.37 | 2,365 | 15,144.08 | 1,267 | 53.57 | 8,127.57 | 53.67 | 8,133.8 | 53.71 | +6.23 | +49.17 | 2 | 0.08 |
| 2024/12/12 | 65.3 | -2.2 | -3.26 | 3,496 | 23,222.23 | 1,927 | 55.13 | 12,817.14 | 55.19 | 12,813.08 | 55.18 | -4.06 | -21.07 | 3 | 0.09 |
| 2024/12/11 | 67.5 | -0.8 | -1.17 | 17,690 | 120,704.54 | 13,782 | 77.91 | 94,037.83 | 77.91 | 93,918.11 | 77.81 | -119.72 | -86.87 | 15 | 0.08 |
| 2024/12/10 | 68.3 | +0.8 | +1.19 | 11,585 | 77,801.46 | 7,935 | 68.5 | 53,110.67 | 68.26 | 53,277.29 | 68.48 | +166.62 | +209.98 | 24 | 0.21 |
| 2024/12/09 | 67.5 | +3.5 | +5.47 | 20,230 | 137,879.4 | 15,597 | 77.1 | 106,329.65 | 77.12 | 106,253.85 | 77.06 | -75.8 | -48.6 | 31 | 0.15 |
| 2024/12/06 | 64 | +5.8 | +9.97 | 4,419 | 27,824.46 | 1,091 | 24.69 | 6,704.74 | 24.1 | 6,814.91 | 24.49 | +110.17 | +1,009.81 | 0 | 0 |
| 2024/12/05 | 58.2 | -1.4 | -2.35 | 747 | 4,368.33 | 217 | 29.04 | 1,270.29 | 29.08 | 1,269.92 | 29.07 | -0.37 | -17.05 | 0 | 0 |
| 2024/12/04 | 59.6 | +0.6 | +1.02 | 1,532 | 9,144.81 | 748 | 48.84 | 4,464.18 | 48.82 | 4,466.89 | 48.85 | +2.71 | +36.23 | 2 | 0.13 |
| 2024/12/03 | 59 | +0.3 | +0.51 | 5,566 | 32,954.98 | 3,826 | 68.73 | 22,631.05 | 68.67 | 22,655.25 | 68.75 | +24.2 | +63.25 | 9 | 0.16 |
| 2024/12/02 | 58.7 | +5.3 | +9.93 | 1,973 | 11,487.41 | 732 | 37.1 | 4,249.99 | 37 | 4,273.34 | 37.2 | +23.35 | +318.99 | 0 | 0 |
| 2024/11/29 | 53.4 | +0.3 | +0.56 | 243 | 1,298.08 | 217 | 89.32 | 1,270.29 | 97.86 | 1,269.92 | 97.83 | -0.37 | -17.05 | 0 | 0 |
| 2024/11/28 | 53.1 | -0.8 | -1.48 | 340 | 1,804.99 | 72 | 21.19 | 383.47 | 21.24 | 383.15 | 21.23 | -0.32 | -44.44 | 0 | 0 |
| 2024/11/27 | 53.9 | -2.4 | -4.26 | 543 | 2,983.45 | 55 | 10.12 | 303.28 | 10.17 | 303.36 | 10.17 | +0.08 | +14.55 | 0 | 0 |
| 2024/11/26 | 56.3 | -0.4 | -0.71 | 222 | 1,251.74 | 33 | 14.89 | 186.22 | 14.88 | 186.95 | 14.94 | +0.73 | +221.21 | 0 | 0 |
| 2024/11/25 | 56.7 | +0.8 | +1.43 | 513 | 2,928.23 | 140 | 27.31 | 797.8 | 27.25 | 800.2 | 27.33 | +2.4 | +171.43 | 0 | 0 |
| 2024/11/22 | 55.9 | +0 | +0 | 231 | 1,301.11 | 54 | 23.35 | 303.89 | 23.36 | 303.7 | 23.34 | -0.19 | -35.19 | 0 | 0 |
| 2024/11/21 | 55.9 | -0.3 | -0.53 | 261 | 1,468.49 | 74 | 28.35 | 416.66 | 28.37 | 417.09 | 28.4 | +0.43 | +58.11 | 0 | 0 |
| 2024/11/20 | 56.2 | -1.5 | -2.6 | 603 | 3,415.23 | 91 | 15.09 | 515.74 | 15.1 | 515.86 | 15.1 | +0.12 | +13.19 | 0 | 0 |
| 2024/11/19 | 57.7 | +2 | +3.59 | 666 | 3,792.55 | 306 | 45.96 | 1,733.71 | 45.71 | 1,743.32 | 45.97 | +9.61 | +314.05 | 0 | 0 |
| 2024/11/18 | 55.7 | -1.3 | -2.28 | 598 | 3,364.74 | 149 | 24.93 | 839.33 | 24.94 | 841.36 | 25.01 | +2.03 | +136.24 | 0 | 0 |
| 2024/11/15 | 57 | -1.3 | -2.23 | 684 | 3,940.99 | 214 | 31.3 | 1,240.75 | 31.48 | 1,233.36 | 31.3 | -7.39 | -345.33 | 1 | 0.15 |
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。
