6533
216.5
TWD+2.00 (0.93%)
2026.05.20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(2026/04/24) 當沖狀況。整體成交張數為1,079張，佔整體市場成交張數的48.55%。當日現股當沖之總損益為+73.7萬元、每張平均損益則為+683元。
開盤價
214.5
收盤價
216.5
當日範圍
213 - 221.5
成交張數
980
開盤價(昨)
223.5
收盤價(昨)
214.5
昨日範圍
214 - 226.5
成交張數(昨)
761
成交金額
2.14億
成交金額(昨)
1.66億
52週範圍
172 - 325.5
發行股數
5065萬
市值
110億
現股當沖－歷史逐日資訊
開盤價
214.5
收盤價
216.5
成交張數
980
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(%) | ||||||
| 2026/04/24 | 247 | +10.5 | +4.44 | 2,222 | 54,838.75 | 1,079 | 48.55 | 26,595.8 | 48.5 | 26,669.5 | 48.63 | +73.7 | +683.04 | 1 | 0.04 |
| 2026/04/23 | 236.5 | -17 | -6.71 | 4,870 | 122,261.77 | 2,504 | 51.42 | 62,809.95 | 51.37 | 62,775.4 | 51.35 | -34.55 | -137.98 | 9 | 0.18 |
| 2026/04/22 | 253.5 | +23 | +9.98 | 2,012 | 49,940.3 | 782 | 38.87 | 19,245.4 | 38.54 | 19,311.65 | 38.67 | +66.25 | +847.19 | 0 | 0 |
| 2026/04/21 | 230.5 | -4.5 | -1.91 | 1,575 | 35,995.71 | 586 | 37.21 | 13,370.9 | 37.15 | 13,437.8 | 37.33 | +66.9 | +1,141.64 | 0 | 0 |
| 2026/04/20 | 235 | +0 | +0 | 2,332 | 55,206.96 | 1,168 | 50.08 | 27,613.25 | 50.02 | 27,716.85 | 50.21 | +103.6 | +886.99 | 2 | 0.09 |
| 2026/04/17 | 235 | +16.5 | +7.55 | 4,298 | 100,096.22 | 2,132 | 49.61 | 49,629.25 | 49.58 | 49,722.1 | 49.67 | +92.85 | +435.51 | 7 | 0.16 |
| 2026/04/16 | 218.5 | +19.5 | +9.8 | 1,495 | 32,408.46 | 462 | 30.9 | 9,988.2 | 30.82 | 10,020.35 | 30.92 | +32.15 | +695.89 | 0 | 0 |
| 2026/04/15 | 199 | +7.5 | +3.92 | 1,394 | 27,736.91 | 583 | 41.82 | 11,559.2 | 41.67 | 11,589.6 | 41.78 | +30.4 | +521.44 | 0 | 0 |
| 2026/04/14 | 191.5 | +9 | +4.93 | 961 | 18,323.65 | 381 | 39.66 | 7,248.15 | 39.56 | 7,267.7 | 39.66 | +19.55 | +513.12 | 1 | 0.1 |
| 2026/04/13 | 182.5 | +7.5 | +4.29 | 587 | 10,583.76 | 226 | 38.52 | 4,069.7 | 38.45 | 4,080.3 | 38.55 | +10.6 | +469.03 | 1 | 0.17 |
| 2026/04/10 | 175 | -3.5 | -1.96 | 410 | 7,270.3 | 92 | 22.44 | 1,642.6 | 22.59 | 1,636.05 | 22.5 | -6.55 | -711.96 | 0 | 0 |
| 2026/04/09 | 178.5 | -5 | -2.72 | 266 | 4,792.17 | 66 | 24.79 | 1,190.1 | 24.83 | 1,195.6 | 24.95 | +5.5 | +833.33 | 0 | 0 |
| 2026/04/08 | 183.5 | +6.5 | +3.67 | 336 | 6,125.75 | 84 | 24.97 | 1,524.1 | 24.88 | 1,529.4 | 24.97 | +5.3 | +630.95 | 0 | 0 |
| 2026/04/07 | 177 | +2.5 | +1.43 | 246 | 4,338.13 | 91 | 36.96 | 1,599.95 | 36.88 | 1,605.85 | 37.02 | +5.9 | +648.35 | 0 | 0 |
| 2026/04/02 | 174.5 | -4.5 | -2.51 | 254 | 4,466.5 | 94 | 37.08 | 1,664.6 | 37.27 | 1,660.55 | 37.18 | -4.05 | -430.85 | 0 | 0 |
| 2026/04/01 | 179 | +7 | +4.07 | 437 | 7,787.4 | 110 | 25.15 | 1,971.9 | 25.32 | 1,977 | 25.39 | +5.1 | +463.64 | 0 | 0 |
| 2026/03/31 | 172 | -7 | -3.91 | 480 | 8,386.85 | 167 | 34.77 | 2,920.95 | 34.83 | 2,932.7 | 34.97 | +11.75 | +703.59 | 0 | 0 |
| 2026/03/30 | 179 | +0.5 | +0.28 | 838 | 15,292.91 | 482 | 57.5 | 8,755.15 | 57.25 | 8,827.65 | 57.72 | +72.5 | +1,504.15 | 0 | 0 |
| 2026/03/27 | 178.5 | -5.5 | -2.99 | 394 | 7,069.5 | 77 | 19.53 | 1,383.35 | 19.57 | 1,381.95 | 19.55 | -1.4 | -181.82 | 0 | 0 |
| 2026/03/26 | 184 | -4.5 | -2.39 | 460 | 8,626.92 | 112 | 24.33 | 2,127.65 | 24.66 | 2,089.35 | 24.22 | -38.3 | -3,419.64 | 4 | 0.87 |
| 2026/03/25 | 188.5 | +1.5 | +0.8 | 580 | 11,054.96 | 197 | 33.96 | 3,758.6 | 34 | 3,754.1 | 33.96 | -4.5 | -228.43 | 0 | 0 |
| 2026/03/24 | 187 | -11.5 | -5.79 | 1,267 | 24,692.04 | 453 | 35.76 | 8,910.4 | 36.09 | 8,677.45 | 35.14 | -232.95 | -5,142.38 | 0 | 0 |
| 2026/03/23 | 198.5 | +7.5 | +3.93 | 2,851 | 57,028.06 | 1,168 | 40.97 | 23,259.65 | 40.79 | 23,561.7 | 41.32 | +302.05 | +2,586.04 | 0 | 0 |
| 2026/03/20 | 191 | +17 | +9.77 | 1,459 | 26,916.21 | 505 | 34.62 | 9,164.95 | 34.05 | 9,301.15 | 34.56 | +136.2 | +2,697.03 | 0 | 0 |
| 2026/03/19 | 174 | -13 | -6.95 | 1,834 | 31,895.72 | 603 | 32.88 | 10,489.9 | 32.89 | 10,532.8 | 33.02 | +42.9 | +711.44 | 2 | 0.11 |
| 2026/03/18 | 187 | +1 | +0.54 | 638 | 11,966.98 | 171 | 26.81 | 3,205.15 | 26.78 | 3,208.1 | 26.81 | +2.95 | +172.51 | 0 | 0 |
| 2026/03/17 | 186 | -1.5 | -0.8 | 460 | 8,633.34 | 83 | 18.05 | 1,557.55 | 18.04 | 1,556.7 | 18.03 | -0.85 | -102.41 | 0 | 0 |
| 2026/03/16 | 187.5 | -4.5 | -2.34 | 414 | 7,818.16 | 122 | 29.48 | 2,302.5 | 29.45 | 2,310.65 | 29.55 | +8.15 | +668.03 | 0 | 0 |
| 2026/03/13 | 192 | -0.5 | -0.26 | 427 | 8,201.12 | 130 | 30.45 | 2,483.25 | 30.28 | 2,490.7 | 30.37 | +7.45 | +573.08 | 0 | 0 |
| 2026/03/12 | 192.5 | +0 | +0 | 214 | 4,101.22 | 68 | 31.83 | 1,305.15 | 31.82 | 1,305.5 | 31.83 | +0.35 | +51.47 | 0 | 0 |
| 2026/03/11 | 192.5 | +7.5 | +4.05 | 394 | 7,558.91 | 114 | 28.95 | 2,172.2 | 28.74 | 2,191 | 28.99 | +18.8 | +1,649.12 | 0 | 0 |
| 2026/03/10 | 185 | -6 | -3.14 | 691 | 12,957.16 | 304 | 43.97 | 5,692.35 | 43.93 | 5,704.9 | 44.03 | +12.55 | +412.83 | 1 | 0.14 |
| 2026/03/09 | 191 | -9.5 | -4.74 | 455 | 8,587.4 | 167 | 36.67 | 3,146.3 | 36.64 | 3,154.1 | 36.73 | +7.8 | +467.07 | 0 | 0 |
| 2026/03/06 | 200.5 | +1 | +0.5 | 302 | 6,047.24 | 114 | 37.69 | 2,273.35 | 37.59 | 2,275.95 | 37.64 | +2.6 | +228.07 | 0 | 0 |
| 2026/03/05 | 199.5 | +10 | +5.28 | 359 | 7,076.85 | 118 | 32.83 | 2,318.25 | 32.76 | 2,324.5 | 32.85 | +6.25 | +529.66 | 0 | 0 |
| 2026/03/04 | 189.5 | -10.5 | -5.25 | 744 | 14,151.82 | 235 | 31.57 | 4,455.4 | 31.48 | 4,485.3 | 31.69 | +29.9 | +1,272.34 | 0 | 0 |
| 2026/03/03 | 200 | -12.5 | -5.88 | 911 | 18,571.48 | 244 | 26.77 | 4,988.25 | 26.86 | 5,007.65 | 26.96 | +19.4 | +795.08 | 2 | 0.22 |
| 2026/03/02 | 212.5 | -6.5 | -2.97 | 494 | 10,427.25 | 146 | 29.56 | 3,077.7 | 29.52 | 3,089 | 29.62 | +11.3 | +773.97 | 0 | 0 |
| 2026/02/26 | 219 | +1.5 | +0.69 | 1,550 | 34,010.18 | 145 | 9.36 | 3,182.25 | 9.36 | 3,195.2 | 9.39 | +12.95 | +893.1 | 0 | 0 |
| 2026/02/25 | 217.5 | -8 | -3.55 | 943 | 20,662.87 | 100 | 10.6 | 2,206 | 10.68 | 2,200.55 | 10.65 | -5.45 | -545 | 0 | 0 |
| 2026/02/24 | 225.5 | -1 | -0.44 | 299 | 6,751.78 | 63 | 21.07 | 1,426.1 | 21.12 | 1,424.5 | 21.1 | -1.6 | -253.97 | 0 | 0 |
| 2026/02/23 | 226.5 | +3.5 | +1.57 | 456 | 10,185.07 | 70 | 15.36 | 1,555.35 | 15.27 | 1,575.6 | 15.47 | +20.25 | +2,892.86 | 2 | 0.44 |
| 2026/02/11 | 223 | -5.5 | -2.41 | 411 | 9,116.8 | 88 | 21.41 | 1,951.3 | 21.4 | 1,953.5 | 21.43 | +2.2 | +250 | 0 | 0 |
| 2026/02/10 | 228.5 | +4 | +1.78 | 273 | 6,125.95 | 64 | 23.49 | 1,433.75 | 23.4 | 1,439.25 | 23.49 | +5.5 | +859.38 | 0 | 0 |
| 2026/02/09 | 224.5 | +4.5 | +2.05 | 182 | 4,023.01 | 40 | 22.03 | 888.45 | 22.08 | 888.1 | 22.08 | -0.35 | -87.5 | 0 | 0 |
| 2026/02/06 | 220 | -9 | -3.93 | 485 | 10,710.09 | 109 | 22.46 | 2,409.2 | 22.49 | 2,407.9 | 22.48 | -1.3 | -119.27 | 0 | 0 |
| 2026/02/05 | 229 | -3.5 | -1.51 | 401 | 9,191.58 | 101 | 25.17 | 2,315.6 | 25.19 | 2,319.45 | 25.23 | +3.85 | +381.19 | 0 | 0 |
| 2026/02/04 | 232.5 | -2 | -0.85 | 242 | 5,625.18 | 30 | 12.41 | 699.4 | 12.43 | 698.9 | 12.42 | -0.5 | -166.67 | 0 | 0 |
| 2026/02/03 | 234.5 | -1.5 | -0.64 | 364 | 8,516.71 | 78 | 21.44 | 1,832.95 | 21.52 | 1,830.9 | 21.5 | -2.05 | -262.82 | 0 | 0 |
| 2026/02/02 | 236 | -3 | -1.26 | 372 | 8,768.42 | 67 | 18.02 | 1,583.4 | 18.06 | 1,587.15 | 18.1 | +3.75 | +559.7 | 0 | 0 |
| 2026/01/30 | 239 | -7.5 | -3.04 | 385 | 9,227.57 | 76 | 19.75 | 1,829.05 | 19.82 | 1,826.6 | 19.8 | -2.45 | -322.37 | 0 | 0 |
| 2026/01/29 | 246.5 | +2.5 | +1.02 | 658 | 16,365.71 | 326 | 49.55 | 8,107.45 | 49.54 | 8,102.05 | 49.51 | -5.4 | -165.64 | 0 | 0 |
| 2026/01/28 | 244 | -3 | -1.21 | 374 | 9,156.39 | 92 | 24.59 | 2,255 | 24.63 | 2,259.4 | 24.68 | +4.4 | +478.26 | 0 | 0 |
| 2026/01/27 | 247 | +1.5 | +0.61 | 616 | 15,409.74 | 278 | 45.1 | 6,952.9 | 45.12 | 6,941.8 | 45.05 | -11.1 | -399.28 | 0 | 0 |
| 2026/01/26 | 245.5 | +2 | +0.82 | 266 | 6,515.74 | 79 | 29.71 | 1,935.65 | 29.71 | 1,937.05 | 29.73 | +1.4 | +177.22 | 0 | 0 |
| 2026/01/23 | 243.5 | +6 | +2.53 | 574 | 14,154.99 | 246 | 42.85 | 6,063.25 | 42.83 | 6,057.3 | 42.79 | -5.95 | -241.87 | 1 | 0.17 |
| 2026/01/22 | 237.5 | +0 | +0 | 332 | 7,918.12 | 98 | 29.56 | 2,344.7 | 29.61 | 2,341.8 | 29.58 | -2.9 | -295.92 | 0 | 0 |
| 2026/01/21 | 237.5 | -7 | -2.86 | 421 | 10,117.5 | 82 | 19.46 | 1,975.95 | 19.53 | 1,973.1 | 19.5 | -2.85 | -347.56 | 0 | 0 |
| 2026/01/20 | 244.5 | -6 | -2.4 | 307 | 7,584.17 | 74 | 24.09 | 1,831.4 | 24.15 | 1,831.2 | 24.15 | -0.2 | -27.03 | 0 | 0 |
| 2026/01/19 | 250.5 | +11.5 | +4.81 | 601 | 14,890.76 | 128 | 21.3 | 3,146.6 | 21.13 | 3,169.8 | 21.29 | +23.2 | +1,812.5 | 0 | 0 |
| 2026/01/16 | 239 | -0.5 | -0.21 | 193 | 4,644.41 | 48 | 24.85 | 1,157.65 | 24.93 | 1,156.45 | 24.9 | -1.2 | -250 | 0 | 0 |
| 2026/01/15 | 239.5 | -3.5 | -1.44 | 304 | 7,295.66 | 45 | 14.8 | 1,082.2 | 14.83 | 1,081.55 | 14.82 | -0.65 | -144.44 | 0 | 0 |
| 2026/01/14 | 243 | +2 | +0.83 | 236 | 5,760.5 | 66 | 28 | 1,614.45 | 28.03 | 1,612.25 | 27.99 | -2.2 | -333.33 | 0 | 0 |
| 2026/01/13 | 241 | -5.5 | -2.23 | 288 | 7,015.21 | 55 | 19.1 | 1,345.8 | 19.18 | 1,341.1 | 19.12 | -4.7 | -854.55 | 0 | 0 |
| 2026/01/12 | 246.5 | -0.5 | -0.2 | 244 | 6,042.99 | 67 | 27.48 | 1,663.75 | 27.53 | 1,661.05 | 27.49 | -2.7 | -402.99 | 0 | 0 |
| 2026/01/09 | 247 | -7.5 | -2.95 | 425 | 10,572.04 | 112 | 26.36 | 2,789.2 | 26.38 | 2,792.25 | 26.41 | +3.05 | +272.32 | 1 | 0.24 |
| 2026/01/08 | 254.5 | +7.5 | +3.04 | 1,193 | 30,612.95 | 517 | 43.35 | 13,209.65 | 43.15 | 13,299.4 | 43.44 | +89.75 | +1,735.98 | 1 | 0.08 |
| 2026/01/07 | 247 | +2 | +0.82 | 539 | 13,206.31 | 140 | 25.99 | 3,419.6 | 25.89 | 3,439.45 | 26.04 | +19.85 | +1,417.86 | 0 | 0 |
| 2026/01/06 | 245 | +9 | +3.81 | 594 | 14,508.22 | 196 | 33.02 | 4,777.4 | 32.93 | 4,794.2 | 33.04 | +16.8 | +857.14 | 0 | 0 |
| 2026/01/05 | 236 | -6 | -2.48 | 359 | 8,585.45 | 78 | 21.73 | 1,872.8 | 21.81 | 1,863.7 | 21.71 | -9.1 | -1,166.67 | 0 | 0 |
| 2026/01/02 | 242 | +2 | +0.83 | 353 | 8,594.33 | 132 | 37.38 | 3,211.75 | 37.37 | 3,211.6 | 37.37 | -0.15 | -11.36 | 0 | 0 |
| 2025/12/31 | 240 | -0.5 | -0.21 | 241 | 5,810.68 | 73 | 30.29 | 1,761.3 | 30.31 | 1,759.4 | 30.28 | -1.9 | -260.27 | 0 | 0 |
| 2025/12/30 | 240.5 | +0.5 | +0.21 | 423 | 10,024.44 | 76 | 17.99 | 1,798.55 | 17.94 | 1,821.1 | 18.17 | +22.55 | +2,967.11 | 0 | 0 |
| 2025/12/29 | 240 | +3 | +1.27 | 208 | 4,983.5 | 42 | 20.2 | 1,005.7 | 20.18 | 1,007.35 | 20.21 | +1.65 | +392.86 | 1 | 0.48 |
| 2025/12/26 | 237 | -3.5 | -1.46 | 426 | 10,176.51 | 65 | 15.26 | 1,564.2 | 15.37 | 1,556.2 | 15.29 | -8 | -1,230.77 | -- | -- |
| 2025/12/19 | 243.5 | +0 | +0 | 211 | 5,157.28 | 52 | 24.63 | 1,272.05 | 24.67 | 1,271.3 | 24.65 | -0.75 | -144.23 | -- | -- |
| 2025/12/18 | 243.5 | -6 | -2.4 | 300 | 7,348.58 | 66 | 21.96 | 1,614.45 | 21.97 | 1,615 | 21.98 | +0.55 | +83.33 | -- | -- |
| 2025/12/17 | 249.5 | -0.5 | -0.2 | 284 | 7,186.37 | 112 | 39.38 | 2,846.85 | 39.61 | 2,834.6 | 39.44 | -12.25 | -1,093.75 | -- | -- |
| 2025/12/16 | 250 | -4 | -1.57 | 419 | 10,460.92 | 54 | 12.88 | 1,348.6 | 12.89 | 1,349.95 | 12.9 | +1.35 | +250 | -- | -- |
| 2025/12/15 | 254 | -5.5 | -2.12 | 275 | 6,980.42 | 41 | 14.93 | 1,040.9 | 14.91 | 1,043.45 | 14.95 | +2.55 | +621.95 | -- | -- |
| 2025/11/26 | 276.5 | +5.5 | +2.03 | 889 | 25,338.36 | 403 | 44.11 | 11,181.4 | 44.13 | 11,178.85 | 44.12 | -2.55 | -63.28 | -- | -- |
| 2025/11/25 | 271 | -2 | -0.73 | 585 | 15,921.87 | 284 | 48.56 | 7,737.15 | 48.59 | 7,728.35 | 48.54 | -8.8 | -309.86 | -- | -- |
| 2025/11/24 | 273 | +6 | +2.25 | 515 | 13,823.35 | 255 | 49.52 | 6,812.75 | 49.28 | 6,844.3 | 49.51 | +31.55 | +1,237.25 | -- | -- |
| 2025/11/21 | 267 | +2 | +0.75 | 593 | 15,754.58 | 226 | 38.14 | 6,008.6 | 38.14 | 6,009.4 | 38.14 | +0.8 | +35.4 | -- | -- |
| 2025/11/20 | 265 | +0.5 | +0.19 | 495 | 13,292.05 | 212 | 42.87 | 5,696.2 | 42.85 | 5,695.2 | 42.85 | -1 | -47.17 | -- | -- |
| 2025/11/19 | 264.5 | -3 | -1.12 | 868 | 22,926.54 | 484 | 55.78 | 12,836.85 | 55.99 | 12,792.15 | 55.8 | -44.7 | -923.55 | -- | -- |
| 2025/11/18 | 267.5 | +3.5 | +1.33 | 1,834 | 49,055.44 | 1,093 | 59.59 | 29,258.75 | 59.64 | 29,264.3 | 59.66 | +5.55 | +50.78 | -- | -- |
| 2025/11/17 | 264 | +24 | +10 | 1,251 | 32,351.54 | 327 | 26.14 | 8,373.35 | 25.88 | 8,443 | 26.1 | +69.65 | +2,129.97 | -- | -- |
| 2025/11/14 | 240 | -10 | -4 | 805 | 19,535.07 | 241 | 29.94 | 5,864.35 | 30.02 | 5,839.35 | 29.89 | -25 | -1,037.34 | -- | -- |
| 2025/11/13 | 250 | -6 | -2.34 | 613 | 15,501.19 | 142 | 23.16 | 3,595.7 | 23.2 | 3,603.25 | 23.24 | +7.55 | +531.69 | -- | -- |
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。
