6695
64
TWD+1.80 (2.89%)
2026.05.26收盤
芯鼎－現股當沖
芯鼎最新現股當沖狀況
整理芯鼎最新(2026/04/24) 當沖狀況。整體成交張數為816張，佔整體市場成交張數的54.75%。當日現股當沖之總損益為+17.6萬元、每張平均損益則為+216元。
開盤價
66.8
收盤價
64
當日範圍
63.5 - 68.4
成交張數
12,382
開盤價(昨)
62.2
收盤價(昨)
62.2
昨日範圍
62.2 - 62.2
成交張數(昨)
2,024
成交金額
8.18億
成交金額(昨)
1.26億
52週範圍
37.8 - 64
發行股數
8646萬
市值
55億
現股當沖－歷史逐日資訊
開盤價
66.8
收盤價
64
成交張數
12,382
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 | 43.25 | +1.05 | +2.49 | 1,490 | 6,526.23 | 816 | 54.75 | 3,562.68 | 54.59 | 3,580.28 | 54.86 | +17.6 | +215.69 | 1 | 0.07 |
| 2026/04/23 | 42.2 | -3.25 | -7.15 | 1,614 | 6,962.59 | 543 | 33.65 | 2,335.99 | 33.55 | 2,353.64 | 33.8 | +17.65 | +325.05 | 0 | 0 |
| 2026/04/22 | 45.45 | +1.65 | +3.77 | 5,695 | 26,667.54 | 3,499 | 61.44 | 16,461.8 | 61.73 | 16,366.52 | 61.37 | -95.28 | -272.29 | 8 | 0.14 |
| 2026/04/21 | 43.8 | +1.4 | +3.3 | 2,866 | 12,613.09 | 1,579 | 55.09 | 6,934.25 | 54.98 | 6,978.82 | 55.33 | +44.58 | +282.3 | 0 | 0 |
| 2026/04/20 | 42.4 | +2 | +4.95 | 1,743 | 7,372.39 | 599 | 34.37 | 2,525.97 | 34.26 | 2,536.08 | 34.4 | +10.11 | +168.7 | 2 | 0.11 |
| 2026/04/17 | 40.4 | -0.2 | -0.49 | 600 | 2,422.03 | 181 | 30.16 | 728.72 | 30.09 | 732.23 | 30.23 | +3.52 | +194.2 | 1 | 0.17 |
| 2026/04/16 | 40.6 | +1.75 | +4.5 | 986 | 4,005.1 | 464 | 47.05 | 1,878.85 | 46.91 | 1,888.28 | 47.15 | +9.43 | +203.23 | 1 | 0.1 |
| 2026/04/15 | 38.85 | +0.25 | +0.65 | 333 | 1,298.28 | 52 | 15.62 | 202.72 | 15.61 | 202.56 | 15.6 | -0.15 | -28.85 | 0 | 0 |
| 2026/04/14 | 38.6 | +0.15 | +0.39 | 272 | 1,051.75 | 37 | 13.62 | 142.91 | 13.59 | 143.21 | 13.62 | +0.3 | +81.08 | 0 | 0 |
| 2026/04/13 | 38.45 | +0.6 | +1.59 | 220 | 839.84 | 22 | 10.02 | 83.72 | 9.97 | 84.12 | 10.02 | +0.4 | +181.82 | 0 | 0 |
| 2026/04/10 | 37.85 | -0.6 | -1.56 | 373 | 1,424.8 | 45 | 12.08 | 173.15 | 12.15 | 173.09 | 12.15 | -0.07 | -14.44 | 0 | 0 |
| 2026/04/09 | 38.45 | -1 | -2.53 | 175 | 673.57 | 20 | 11.43 | 77.32 | 11.48 | 77.27 | 11.47 | -0.06 | -27.5 | 0 | 0 |
| 2026/04/08 | 39.45 | +1.35 | +3.54 | 216 | 844.51 | 20 | 9.26 | 77.86 | 9.22 | 78.19 | 9.26 | +0.34 | +170 | 0 | 0 |
| 2026/04/07 | 38.1 | -0.15 | -0.39 | 140 | 536.65 | 27 | 19.31 | 103.76 | 19.33 | 103.96 | 19.37 | +0.2 | +74.07 | 0 | 0 |
| 2026/04/02 | 38.25 | -1 | -2.55 | 216 | 831.36 | 52 | 24.06 | 199.95 | 24.05 | 200.69 | 24.14 | +0.74 | +142.31 | 0 | 0 |
| 2026/04/01 | 39.25 | +1.45 | +3.84 | 372 | 1,455.74 | 159 | 42.76 | 620.49 | 42.62 | 624.53 | 42.9 | +4.04 | +254.4 | 0 | 0 |
| 2026/03/31 | 37.8 | -1.6 | -4.06 | 290 | 1,120.2 | 71 | 24.44 | 274.54 | 24.51 | 275.14 | 24.56 | +0.6 | +84.51 | 0 | 0 |
| 2026/03/30 | 39.4 | -0.65 | -1.62 | 170 | 667.19 | 29 | 17.05 | 113.62 | 17.03 | 114.05 | 17.09 | +0.42 | +146.55 | 1 | 0.59 |
| 2026/03/27 | 40.05 | +0.1 | +0.25 | 152 | 601.22 | 24 | 15.81 | 94.8 | 15.77 | 95.45 | 15.88 | +0.66 | +272.92 | 0 | 0 |
| 2026/03/26 | 39.95 | -0.45 | -1.11 | 293 | 1,187.74 | 94 | 32.11 | 384.61 | 32.38 | 380.15 | 32.01 | -4.45 | -473.4 | 0 | 0 |
| 2026/03/25 | 40.4 | +0.75 | +1.89 | 103 | 413.87 | 10 | 9.73 | 40.34 | 9.75 | 40.26 | 9.73 | -0.09 | -90 | 0 | 0 |
| 2026/03/24 | 39.65 | -0.45 | -1.12 | 221 | 889.61 | 33 | 14.93 | 133.37 | 14.99 | 132.49 | 14.89 | -0.88 | -266.67 | 0 | 0 |
| 2026/03/23 | 40.1 | -1.55 | -3.72 | 301 | 1,216.11 | 75 | 24.93 | 304.5 | 25.04 | 303.71 | 24.97 | -0.78 | -104 | 0 | 0 |
| 2026/03/20 | 41.65 | +0.55 | +1.34 | 382 | 1,610.38 | 119 | 31.18 | 500.88 | 31.1 | 500.23 | 31.06 | -0.65 | -54.62 | 0 | 0 |
| 2026/03/19 | 41.1 | -1.3 | -3.07 | 360 | 1,497.48 | 83 | 23.07 | 345.75 | 23.09 | 346.62 | 23.15 | +0.87 | +104.82 | 0 | 0 |
| 2026/03/18 | 42.4 | +0.3 | +0.71 | 344 | 1,470.99 | 63 | 18.29 | 268.17 | 18.23 | 269.06 | 18.29 | +0.89 | +140.48 | 0 | 0 |
| 2026/03/17 | 42.1 | +0.5 | +1.2 | 450 | 1,917.31 | 174 | 38.67 | 740.97 | 38.65 | 743.12 | 38.76 | +2.15 | +123.56 | 0 | 0 |
| 2026/03/16 | 41.6 | +1.65 | +4.13 | 372 | 1,521.63 | 91 | 24.45 | 367.28 | 24.14 | 373.61 | 24.55 | +6.33 | +695.05 | 1 | 0.27 |
| 2026/03/13 | 39.95 | -0.25 | -0.62 | 162 | 646.95 | 54 | 33.25 | 214.94 | 33.22 | 215.09 | 33.25 | +0.16 | +29.63 | 0 | 0 |
| 2026/03/12 | 40.2 | +0.1 | +0.25 | 145 | 582.98 | 31 | 21.43 | 124.55 | 21.36 | 124.83 | 21.41 | +0.28 | +90.32 | 0 | 0 |
| 2026/03/11 | 40.1 | +0.4 | +1.01 | 206 | 826.22 | 17 | 8.27 | 68.06 | 8.24 | 68.52 | 8.29 | +0.46 | +270.59 | 0 | 0 |
| 2026/03/10 | 39.7 | +1.65 | +4.34 | 179 | 705.14 | 37 | 20.68 | 145.34 | 20.61 | 145.69 | 20.66 | +0.34 | +91.89 | 0 | 0 |
| 2026/03/09 | 38.05 | -2.25 | -5.58 | 338 | 1,273.06 | 83 | 24.57 | 312.39 | 24.54 | 314.69 | 24.72 | +2.29 | +275.9 | 0 | 0 |
| 2026/03/06 | 40.3 | +0 | +0 | 157 | 632.2 | 44 | 27.94 | 176.52 | 27.92 | 176.84 | 27.97 | +0.32 | +71.59 | 0 | 0 |
| 2026/03/05 | 40.3 | +1.1 | +2.81 | 301 | 1,221.61 | 63 | 20.96 | 255.69 | 20.93 | 256.87 | 21.03 | +1.18 | +187.3 | 0 | 0 |
| 2026/03/04 | 39.2 | -2.45 | -5.88 | 549 | 2,185.61 | 182 | 33.13 | 723.65 | 33.11 | 730.75 | 33.43 | +7.09 | +389.84 | 0 | 0 |
| 2026/03/03 | 41.65 | -1 | -2.34 | 409 | 1,732.38 | 134 | 32.74 | 568.08 | 32.79 | 572.49 | 33.05 | +4.41 | +329.1 | 4 | 0.98 |
| 2026/03/02 | 42.65 | -0.5 | -1.16 | 303 | 1,295.13 | 53 | 17.48 | 225.94 | 17.45 | 226.24 | 17.47 | +0.3 | +56.6 | 0 | 0 |
| 2026/02/26 | 43.15 | +0.5 | +1.17 | 440 | 1,903.24 | 107 | 24.3 | 459.81 | 24.16 | 462.96 | 24.32 | +3.15 | +293.93 | 0 | 0 |
| 2026/02/25 | 42.65 | +0.25 | +0.59 | 388 | 1,649.72 | 111 | 28.6 | 471.06 | 28.55 | 472.44 | 28.64 | +1.39 | +124.77 | 0 | 0 |
| 2026/02/24 | 42.4 | -1 | -2.3 | 361 | 1,551.01 | 44 | 12.18 | 189.12 | 12.19 | 190.46 | 12.28 | +1.33 | +303.41 | 0 | 0 |
| 2026/02/23 | 43.4 | +1.3 | +3.09 | 330 | 1,415.19 | 57 | 17.3 | 243.55 | 17.21 | 244.69 | 17.29 | +1.14 | +199.12 | 0 | 0 |
| 2026/02/11 | 42.1 | -0.65 | -1.52 | 294 | 1,236.9 | 41 | 13.94 | 172.37 | 13.94 | 173.36 | 14.02 | +0.99 | +242.68 | 0 | 0 |
| 2026/02/10 | 42.75 | +0.35 | +0.83 | 92 | 389.3 | 17 | 18.57 | 72.19 | 18.54 | 72.59 | 18.65 | +0.41 | +241.18 | 0 | 0 |
| 2026/02/09 | 42.4 | +0.4 | +0.95 | 189 | 813.92 | 68 | 35.89 | 292.52 | 35.94 | 292.78 | 35.97 | +0.26 | +38.24 | 0 | 0 |
| 2026/02/06 | 42 | -0.8 | -1.87 | 288 | 1,201.63 | 119 | 41.26 | 498.02 | 41.45 | 498 | 41.44 | -0.01 | -1.26 | 1 | 0.35 |
| 2026/02/05 | 42.8 | +0.35 | +0.82 | 214 | 916.65 | 85 | 39.77 | 364.25 | 39.74 | 365.04 | 39.82 | +0.79 | +92.35 | 0 | 0 |
| 2026/02/04 | 42.45 | +0.7 | +1.68 | 145 | 615.6 | 26 | 17.88 | 109.56 | 17.8 | 110.19 | 17.9 | +0.64 | +244.23 | 0 | 0 |
| 2026/02/03 | 41.75 | +0.2 | +0.48 | 192 | 807.06 | 68 | 35.43 | 285.42 | 35.37 | 285.66 | 35.4 | +0.24 | +35.29 | 0 | 0 |
| 2026/02/02 | 41.55 | -1.2 | -2.81 | 363 | 1,508.99 | 93 | 25.64 | 385.41 | 25.54 | 388.52 | 25.75 | +3.11 | +334.41 | 0 | 0 |
| 2026/01/30 | 42.75 | -1.05 | -2.4 | 440 | 1,895.52 | 167 | 37.92 | 721.39 | 38.06 | 720.41 | 38.01 | -0.98 | -58.68 | 0 | 0 |
| 2026/01/29 | 43.8 | -0.7 | -1.57 | 354 | 1,555.44 | 83 | 23.43 | 363.9 | 23.4 | 365 | 23.47 | +1.1 | +132.53 | 0 | 0 |
| 2026/01/28 | 44.5 | -0.35 | -0.78 | 269 | 1,204.07 | 40 | 14.85 | 178.91 | 14.86 | 179.12 | 14.88 | +0.2 | +51.25 | 0 | 0 |
| 2026/01/27 | 44.85 | -0.45 | -0.99 | 347 | 1,564.26 | 99 | 28.57 | 446.67 | 28.55 | 447.19 | 28.59 | +0.53 | +53.54 | 0 | 0 |
| 2026/01/26 | 45.3 | +0.65 | +1.46 | 565 | 2,541.67 | 256 | 45.32 | 1,153.51 | 45.38 | 1,152.77 | 45.35 | -0.74 | -28.91 | 0 | 0 |
| 2026/01/23 | 44.65 | +1.45 | +3.36 | 1,767 | 8,046 | 707 | 40.01 | 3,207.09 | 39.86 | 3,227.16 | 40.11 | +20.07 | +283.95 | 0 | 0 |
| 2026/01/22 | 43.2 | +0.4 | +0.93 | 657 | 2,828.13 | 127 | 19.34 | 548.62 | 19.4 | 546.62 | 19.33 | -2 | -157.09 | 0 | 0 |
| 2026/01/21 | 42.8 | -1.2 | -2.73 | 470 | 2,026 | 102 | 21.7 | 439.94 | 21.71 | 442.07 | 21.82 | +2.14 | +209.8 | 0 | 0 |
| 2026/01/20 | 44 | -0.5 | -1.12 | 309 | 1,367.21 | 52 | 16.81 | 230.71 | 16.87 | 230.43 | 16.85 | -0.28 | -54.81 | 0 | 0 |
| 2026/01/19 | 44.5 | +0.8 | +1.83 | 546 | 2,440.1 | 120 | 21.96 | 533.36 | 21.86 | 534.62 | 21.91 | +1.26 | +105.42 | 0 | 0 |
| 2026/01/16 | 43.7 | +0.1 | +0.23 | 323 | 1,422.8 | 97 | 30.04 | 427.35 | 30.04 | 426.99 | 30.01 | -0.36 | -37.11 | 0 | 0 |
| 2026/01/15 | 43.6 | -0.7 | -1.58 | 268 | 1,173.27 | 58 | 21.67 | 254.6 | 21.7 | 255 | 21.73 | +0.4 | +68.1 | 0 | 0 |
| 2026/01/14 | 44.3 | +0.75 | +1.72 | 291 | 1,282.83 | 49 | 16.86 | 215.46 | 16.8 | 216.16 | 16.85 | +0.7 | +142.86 | 0 | 0 |
| 2026/01/13 | 43.55 | -0.7 | -1.58 | 404 | 1,761.16 | 92 | 22.77 | 400.39 | 22.73 | 404.04 | 22.94 | +3.65 | +396.2 | 0 | 0 |
| 2026/01/12 | 44.25 | +0.4 | +0.91 | 320 | 1,427.8 | 62 | 19.36 | 276.16 | 19.34 | 276.69 | 19.38 | +0.54 | +86.29 | 0 | 0 |
| 2026/01/09 | 43.85 | +0.25 | +0.57 | 174 | 759.72 | 53 | 30.41 | 230.97 | 30.4 | 231.25 | 30.44 | +0.28 | +53.77 | 0 | 0 |
| 2026/01/08 | 43.6 | -0.9 | -2.02 | 288 | 1,265.09 | 60 | 20.81 | 263.3 | 20.81 | 264.17 | 20.88 | +0.88 | +145.83 | 0 | 0 |
| 2026/01/07 | 44.5 | +0.3 | +0.68 | 480 | 2,157.41 | 139 | 28.95 | 623.26 | 28.89 | 623.67 | 28.91 | +0.41 | +29.14 | 0 | 0 |
| 2026/01/06 | 44.2 | +0.6 | +1.38 | 457 | 2,026.92 | 101 | 22.08 | 447.17 | 22.06 | 447.27 | 22.07 | +0.1 | +10.4 | 0 | 0 |
| 2026/01/05 | 43.6 | -1.45 | -3.22 | 553 | 2,435.62 | 104 | 18.79 | 457.18 | 18.77 | 460.66 | 18.91 | +3.48 | +335.1 | 0 | 0 |
| 2026/01/02 | 45.05 | -0.35 | -0.77 | 420 | 1,911.63 | 63 | 14.99 | 286.75 | 15 | 286.58 | 14.99 | -0.17 | -26.98 | -- | -- |
| 2025/12/31 | 45.4 | -0.1 | -0.22 | 258 | 1,169.59 | 76 | 29.51 | 345.43 | 29.53 | 345.07 | 29.5 | -0.36 | -47.37 | -- | -- |
| 2025/12/30 | 45.5 | -0.45 | -0.98 | 262 | 1,183.56 | 49 | 18.7 | 221.5 | 18.72 | 221.57 | 18.72 | +0.07 | +13.27 | -- | -- |
| 2025/12/29 | 45.95 | +0.7 | +1.55 | 283 | 1,296.7 | 59 | 20.84 | 269.37 | 20.77 | 270.5 | 20.86 | +1.14 | +193.22 | -- | -- |
| 2025/12/26 | 45.25 | -0.05 | -0.11 | 298 | 1,358.43 | 99 | 33.19 | 451.4 | 33.23 | 452.54 | 33.31 | +1.14 | +115.15 | -- | -- |
| 2025/12/19 | 45.15 | +0.6 | +1.35 | 192 | 864.72 | 35 | 18.2 | 157.1 | 18.17 | 157.54 | 18.22 | +0.44 | +125.71 | -- | -- |
| 2025/12/18 | 44.55 | -0.85 | -1.87 | 298 | 1,324.53 | 73 | 24.48 | 324.68 | 24.51 | 324.9 | 24.53 | +0.23 | +30.82 | -- | -- |
| 2025/12/17 | 45.4 | -0.45 | -0.98 | 235 | 1,079.7 | 97 | 41.34 | 446.9 | 41.39 | 446.1 | 41.32 | -0.81 | -82.99 | -- | -- |
| 2025/12/16 | 45.85 | -1 | -2.13 | 211 | 967.84 | 52 | 24.68 | 238.41 | 24.63 | 240.01 | 24.8 | +1.6 | +307.69 | -- | -- |
| 2025/12/15 | 46.85 | +1.2 | +2.63 | 334 | 1,545.5 | 82 | 24.53 | 376.93 | 24.39 | 378.65 | 24.5 | +1.72 | +209.76 | -- | -- |
| 2025/11/26 | 44.15 | +1.3 | +3.03 | 448 | 1,988.82 | 181 | 40.19 | 798.3 | 40.14 | 799.05 | 40.18 | +0.74 | +41.16 | -- | -- |
| 2025/11/25 | 42.85 | +1 | +2.39 | 222 | 950.78 | 84 | 37.76 | 358.64 | 37.72 | 359.2 | 37.78 | +0.56 | +66.07 | -- | -- |
| 2025/11/24 | 41.85 | +0.55 | +1.33 | 147 | 618.91 | 44 | 29.86 | 184.56 | 29.82 | 185.04 | 29.9 | +0.48 | +109.09 | -- | -- |
| 2025/11/21 | 41.3 | -1.1 | -2.59 | 291 | 1,199.24 | 42 | 14.43 | 173.04 | 14.43 | 173.62 | 14.48 | +0.58 | +138.1 | -- | -- |
| 2025/11/20 | 42.4 | +1.3 | +3.16 | 284 | 1,199.82 | 91 | 31.99 | 383.27 | 31.94 | 385.24 | 32.11 | +1.97 | +215.93 | -- | -- |
| 2025/11/19 | 41.1 | -1.2 | -2.84 | 380 | 1,579.17 | 117 | 30.79 | 485.7 | 30.76 | 490.19 | 31.04 | +4.49 | +383.33 | -- | -- |
| 2025/11/18 | 42.3 | -1.7 | -3.86 | 482 | 2,073.16 | 128 | 26.56 | 550.28 | 26.54 | 554.3 | 26.74 | +4.02 | +314.06 | -- | -- |
| 2025/11/17 | 44 | -0.85 | -1.9 | 439 | 1,943.84 | 67 | 15.27 | 296.97 | 15.28 | 296.9 | 15.27 | -0.07 | -9.7 | -- | -- |
| 2025/11/14 | 44.85 | -1.3 | -2.82 | 409 | 1,853.28 | 106 | 25.91 | 481.27 | 25.97 | 480.99 | 25.95 | -0.28 | -26.89 | -- | -- |
| 2025/11/13 | 46.15 | -0.65 | -1.39 | 385 | 1,776.81 | 99 | 25.72 | 457.27 | 25.74 | 457.1 | 25.73 | -0.17 | -17.17 | -- | -- |
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。
