6695
42.2
TWD+0.55 (1.32%)
2025.06.06收盤
芯鼎－現股當沖
芯鼎最新現股當沖狀況
整理芯鼎最新(2025/06/06) 當沖狀況。整體成交張數為2,769張，佔整體市場成交張數的73.56%。當日現股當沖之總損益為-1.34萬元、每張平均損益則為-5元。
開盤價
41.65
收盤價
42.2
當日範圍
41.6 - 43.95
成交張數
3,764
開盤價(昨)
40.95
收盤價(昨)
41.65
昨日範圍
40.95 - 43.1
成交張數(昨)
1,098
成交金額
1.61億
成交金額(昨)
4623.02萬
52週範圍
36.05 - 79.5
發行股數
9651萬
市值
41億
現股當沖－歷史逐日資訊
開盤價
41.65
收盤價
42.2
成交張數
3,764
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(%) | ||||||
| 2025/06/06 | 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 |
| 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 |
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。
