6140
31.15
TWD+2.80 (9.88%)
2025.04.10收盤
訊達－現股當沖
訊達最新現股當沖狀況
整理訊達最新(2025/03/27) 當沖狀況。整體成交張數為14,909張，佔整體市場成交張數的78.06%。當日現股當沖之總損益為+67.78萬元、每張平均損益則為+45元。
開盤價
31.15
收盤價
31.15
當日範圍
30.9 - 31.15
成交張數
663
開盤價(昨)
30.5
收盤價(昨)
28.35
昨日範圍
28.35 - 30.5
成交張數(昨)
926
成交金額
2063.74萬
成交金額(昨)
2698.84萬
52週範圍
21.75 - 46.9
發行股數
4991萬
市值
16億
現股當沖－歷史逐日資訊
開盤價
31.15
收盤價
31.15
成交張數
663
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(%) | ||||||
| 2025/03/27 | 43.35 | -0.6 | -1.37 | 19,100 | 81,603.61 | 14,909 | 78.06 | 63,650.89 | 78 | 63,718.67 | 78.08 | +67.78 | +45.46 | 8 | 0.04 |
| 2025/03/26 | 43.95 | -2.95 | -6.29 | 81,109 | 376,693.66 | 68,627 | 84.61 | 318,728.95 | 84.61 | 317,898.62 | 84.39 | -830.33 | -120.99 | 20 | 0.02 |
| 2025/03/25 | 46.9 | +4.25 | +9.96 | 57,848 | 265,914.66 | 45,074 | 77.92 | 206,982.14 | 77.84 | 207,406.11 | 78 | +423.96 | +94.06 | 67 | 0.12 |
| 2025/03/24 | 42.65 | +3.85 | +9.92 | 40,560 | 168,605.39 | 32,642 | 80.48 | 135,569.89 | 80.41 | 135,720.27 | 80.5 | +150.38 | +46.07 | 17 | 0.04 |
| 2025/03/21 | 38.8 | +3.5 | +9.92 | 37,027 | 139,242.01 | 26,378 | 71.24 | 98,493.17 | 70.74 | 99,199.66 | 71.24 | +706.49 | +267.83 | 61 | 0.16 |
| 2025/03/20 | 35.3 | +3.2 | +9.97 | 7,071 | 24,592.6 | 3,703 | 52.37 | 12,795.53 | 52.03 | 12,867.51 | 52.32 | +71.98 | +194.38 | 6 | 0.08 |
| 2025/03/19 | 32.1 | -0.7 | -2.13 | 879 | 2,831.96 | 343 | 39 | 1,105.4 | 39.03 | 1,108.66 | 39.15 | +3.26 | +95.04 | 1 | 0.11 |
| 2025/03/18 | 32.8 | +0.3 | +0.92 | 935 | 3,054.48 | 429 | 45.87 | 1,401.81 | 45.89 | 1,402.95 | 45.93 | +1.14 | +26.57 | 0 | 0 |
| 2025/03/17 | 32.5 | -0.7 | -2.11 | 1,630 | 5,356.46 | 816 | 50.05 | 2,681.91 | 50.07 | 2,680.61 | 50.04 | -1.3 | -15.99 | 3 | 0.18 |
| 2025/03/14 | 33.2 | -0.45 | -1.34 | 1,630 | 5,450.8 | 873 | 53.56 | 2,918.43 | 53.54 | 2,921.52 | 53.6 | +3.09 | +35.4 | 1 | 0.06 |
| 2025/03/13 | 33.65 | -1.6 | -4.54 | 3,832 | 13,314.84 | 2,108 | 55.01 | 7,331.68 | 55.06 | 7,313.8 | 54.93 | -17.88 | -84.82 | 5 | 0.13 |
| 2025/03/12 | 35.25 | +0.6 | +1.73 | 8,307 | 29,403.01 | 6,420 | 77.28 | 22,722.9 | 77.28 | 22,711.73 | 77.24 | -11.16 | -17.39 | 22 | 0.26 |
| 2025/03/11 | 34.65 | -0.05 | -0.14 | 3,674 | 12,457.78 | 2,470 | 67.23 | 8,375.21 | 67.23 | 8,392.68 | 67.37 | +17.48 | +70.75 | 12 | 0.33 |
| 2025/03/10 | 34.7 | -0.5 | -1.42 | 6,052 | 21,309.32 | 4,616 | 76.27 | 16,253 | 76.27 | 16,252.62 | 76.27 | -0.38 | -0.81 | 11 | 0.18 |
| 2025/03/07 | 35.2 | +0.65 | +1.88 | 8,532 | 29,782.53 | 7,007 | 82.12 | 24,461.07 | 82.13 | 24,464.28 | 82.14 | +3.21 | +4.58 | 19 | 0.22 |
| 2025/03/06 | 34.55 | +0.2 | +0.58 | 5,463 | 19,127.95 | 3,910 | 71.57 | 13,688.78 | 71.56 | 13,674.47 | 71.49 | -14.32 | -36.62 | 17 | 0.31 |
| 2025/03/05 | 34.35 | +0.55 | +1.63 | 6,399 | 21,894.13 | 4,975 | 77.74 | 17,024.65 | 77.76 | 17,023.06 | 77.75 | -1.58 | -3.19 | 14 | 0.22 |
| 2025/03/04 | 33.8 | +2.1 | +6.62 | 8,259 | 27,516.22 | 6,581 | 79.68 | 21,875.24 | 79.5 | 21,978.85 | 79.88 | +103.61 | +157.44 | 58 | 0.7 |
| 2025/03/03 | 31.7 | -2.1 | -6.21 | 1,794 | 5,826.1 | 580 | 32.33 | 1,893.09 | 32.49 | 1,899.61 | 32.61 | +6.52 | +112.41 | 2 | 0.11 |
| 2025/02/27 | 33.8 | -0.9 | -2.59 | 4,196 | 14,610.15 | 2,707 | 64.51 | 9,452.89 | 64.7 | 9,432.17 | 64.56 | -20.72 | -76.54 | 4 | 0.1 |
| 2025/02/26 | 34.7 | +0.05 | +0.14 | 1,091 | 3,787.57 | 479 | 43.9 | 1,661.45 | 43.87 | 1,663.96 | 43.93 | +2.52 | +52.51 | 0 | 0 |
| 2025/02/25 | 34.65 | -0.75 | -2.12 | 1,881 | 6,525.6 | 690 | 36.69 | 2,398.74 | 36.76 | 2,397.78 | 36.74 | -0.97 | -14.06 | 1 | 0.05 |
| 2025/02/24 | 35.4 | -0.4 | -1.12 | 2,563 | 9,141.9 | 1,431 | 55.83 | 5,105.3 | 55.85 | 5,108.8 | 55.88 | +3.5 | +24.42 | 4 | 0.16 |
| 2025/02/21 | 35.8 | -0.35 | -0.97 | 7,202 | 26,193.08 | 5,157 | 71.61 | 18,758.35 | 71.62 | 18,772.22 | 71.67 | +13.86 | +26.88 | 3 | 0.04 |
| 2025/02/20 | 36.15 | -1.15 | -3.08 | 18,203 | 67,407.93 | 12,345 | 67.82 | 45,670.72 | 67.75 | 45,612.15 | 67.67 | -58.57 | -47.44 | 15 | 0.08 |
| 2025/02/19 | 37.3 | +3.35 | +9.87 | 11,818 | 42,613.74 | 6,654 | 56.3 | 23,734.12 | 55.7 | 23,991.78 | 56.3 | +257.67 | +387.23 | 12 | 0.1 |
| 2025/02/18 | 33.95 | +0.05 | +0.15 | 2,618 | 8,881.22 | 1,470 | 56.15 | 4,990.01 | 56.19 | 4,991.95 | 56.21 | +1.95 | +13.23 | 6 | 0.23 |
| 2025/02/17 | 33.9 | -0.15 | -0.44 | 4,236 | 14,376.57 | 2,694 | 63.59 | 9,144.42 | 63.61 | 9,162.83 | 63.73 | +18.41 | +68.34 | 3 | 0.07 |
| 2025/02/14 | 34.05 | -1.6 | -4.49 | 7,540 | 26,125.58 | 4,133 | 54.82 | 14,341.28 | 54.89 | 14,320.08 | 54.81 | -21.2 | -51.29 | 7 | 0.09 |
| 2025/02/13 | 35.65 | -1.05 | -2.86 | 27,675 | 105,793.94 | 21,141 | 76.39 | 81,002.23 | 76.57 | 80,653.89 | 76.24 | -348.34 | -164.77 | 52 | 0.19 |
| 2025/02/12 | 36.7 | +1.6 | +4.56 | 14,972 | 54,187.19 | 10,666 | 71.24 | 38,473.51 | 71 | 38,641.01 | 71.31 | +167.5 | +157.04 | 65 | 0.43 |
| 2025/02/11 | 35.1 | -1.5 | -4.1 | 22,186 | 81,720.19 | 16,854 | 75.97 | 62,215.56 | 76.13 | 62,163.62 | 76.07 | -51.94 | -30.81 | 48 | 0.22 |
| 2025/02/10 | 36.6 | +0.55 | +1.53 | 35,770 | 134,409.69 | 26,188 | 73.21 | 98,444.43 | 73.24 | 98,346.59 | 73.17 | -97.84 | -37.36 | 66 | 0.18 |
| 2025/02/07 | 36.05 | +3.25 | +9.91 | 20,448 | 71,140.05 | 13,246 | 64.78 | 45,554.43 | 64.03 | 45,986.58 | 64.64 | +432.15 | +326.25 | 36 | 0.18 |
| 2025/02/06 | 32.8 | -0.2 | -0.61 | 28,921 | 96,168.09 | 23,334 | 80.68 | 77,543.12 | 80.63 | 77,834.6 | 80.94 | +291.47 | +124.91 | 45 | 0.16 |
| 2025/02/05 | 33 | +3 | +10 | 22,804 | 73,125.53 | 17,368 | 76.16 | 55,581.76 | 76.01 | 55,758.28 | 76.25 | +176.52 | +101.64 | 75 | 0.33 |
| 2025/02/04 | 30 | +2.7 | +9.89 | 8,812 | 25,699 | 4,826 | 54.76 | 13,926.14 | 54.19 | 14,014.25 | 54.53 | +88.11 | +182.57 | 18 | 0.2 |
| 2025/02/03 | 27.3 | +1.3 | +5 | 6,050 | 16,804.85 | 3,931 | 64.97 | 10,949.15 | 65.15 | 10,915.2 | 64.95 | -33.95 | -86.36 | 22 | 0.36 |
| 2025/01/22 | 26 | +0.15 | +0.58 | 1,720 | 4,588.06 | 856 | 49.78 | 2,284.43 | 49.79 | 2,286.36 | 49.83 | +1.93 | +22.55 | 9 | 0.52 |
| 2025/01/21 | 25.85 | -0.25 | -0.96 | 1,908 | 4,971.49 | 1,002 | 52.53 | 2,603.74 | 52.37 | 2,617.15 | 52.64 | +13.41 | +133.83 | 2 | 0.1 |
| 2025/01/20 | 26.1 | -0.55 | -2.06 | 1,378 | 3,657.36 | 635 | 46.07 | 1,691.21 | 46.24 | 1,687.94 | 46.15 | -3.27 | -51.57 | 5 | 0.36 |
| 2025/01/17 | 26.65 | -1 | -3.62 | 3,616 | 10,007.97 | 2,225 | 61.54 | 6,168.11 | 61.63 | 6,156.96 | 61.52 | -11.15 | -50.11 | 15 | 0.41 |
| 2025/01/16 | 27.65 | +2.1 | +8.22 | 3,129 | 8,497.58 | 1,565 | 50.02 | 4,230.52 | 49.79 | 4,247.57 | 49.99 | +17.05 | +108.98 | 15 | 0.48 |
| 2025/01/15 | 25.55 | -0.95 | -3.58 | 1,681 | 4,366.81 | 941 | 55.99 | 2,448.84 | 56.08 | 2,450.03 | 56.11 | +1.2 | +12.75 | 3 | 0.18 |
| 2025/01/14 | 26.5 | +1.7 | +6.85 | 6,450 | 16,812.77 | 4,691 | 72.73 | 12,209.77 | 72.62 | 12,235.51 | 72.78 | +25.75 | +54.88 | 11 | 0.17 |
| 2025/01/13 | 24.8 | +2.25 | +9.98 | 1,405 | 3,378.63 | 537 | 38.23 | 1,274.19 | 37.71 | 1,285.25 | 38.04 | +11.05 | +205.87 | 11 | 0.78 |
| 2025/01/10 | 22.55 | -0.45 | -1.96 | 236 | 533.68 | 36 | 15.23 | 81.22 | 15.22 | 81.45 | 15.26 | +0.23 | +65.28 | 0 | 0 |
| 2025/01/09 | 23 | -0.7 | -2.95 | 343 | 797.32 | 72 | 21 | 167.65 | 21.03 | 167.91 | 21.06 | +0.26 | +36.11 | 0 | 0 |
| 2025/01/08 | 23.7 | +0.25 | +1.07 | 208 | 495.05 | 87 | 41.81 | 206.72 | 41.76 | 207.84 | 41.98 | +1.11 | +128.16 | 4 | 1.92 |
| 2025/01/07 | 23.45 | -0.25 | -1.05 | 122 | 288.81 | 27 | 22.08 | 63.81 | 22.09 | 63.41 | 21.96 | -0.4 | -148.15 | 0 | 0 |
| 2025/01/06 | 23.7 | +0 | +0 | 145 | 344.32 | 26 | 17.94 | 61.63 | 17.9 | 61.98 | 18 | +0.34 | +132.69 | 1 | 0.69 |
| 2025/01/03 | 23.7 | -0.4 | -1.66 | 192 | 455.31 | 36 | 18.72 | 86.14 | 18.92 | 85.33 | 18.74 | -0.81 | -225 | 0 | 0 |
| 2025/01/02 | 24.1 | -0.1 | -0.41 | 215 | 523.34 | 55 | 25.59 | 134.5 | 25.7 | 133.99 | 25.6 | -0.52 | -94.55 | 0 | 0 |
| 2024/12/31 | 24.2 | +0.95 | +4.09 | 284 | 675.18 | 93 | 32.7 | 220.45 | 32.65 | 221.4 | 32.79 | +0.94 | +101.61 | 1 | 0.35 |
| 2024/12/30 | 23.25 | -1.35 | -5.49 | 609 | 1,433.56 | 116 | 19.04 | 272.91 | 19.04 | 271.13 | 18.91 | -1.78 | -153.45 | 2 | 0.33 |
| 2024/12/27 | 24.6 | -0.85 | -3.34 | 439 | 1,092.44 | 106 | 24.14 | 265.01 | 24.26 | 263.57 | 24.13 | -1.45 | -136.32 | 2 | 0.46 |
| 2024/12/26 | 25.45 | -0.1 | -0.39 | 181 | 463.68 | 33 | 18.19 | 84.37 | 18.2 | 84.38 | 18.2 | +0.01 | +3.03 | 0 | 0 |
| 2024/12/25 | 25.55 | +0.45 | +1.79 | 195 | 494.91 | 57 | 29.22 | 144.37 | 29.17 | 145.01 | 29.3 | +0.65 | +114.04 | 0 | 0 |
| 2024/12/24 | 25.1 | -0.5 | -1.95 | 401 | 1,012.63 | 94 | 23.45 | 238.03 | 23.51 | 239.23 | 23.62 | +1.2 | +127.13 | 1 | 0.25 |
| 2024/12/23 | 25.6 | +0 | +0 | 258 | 667.57 | 81 | 31.41 | 209.78 | 31.42 | 210.08 | 31.47 | +0.3 | +37.04 | 0 | 0 |
| 2024/12/20 | 25.6 | +0.3 | +1.19 | 743 | 1,947.51 | 393 | 52.88 | 1,030.12 | 52.89 | 1,027.7 | 52.77 | -2.41 | -61.32 | 1 | 0.13 |
| 2024/12/19 | 25.3 | -0.55 | -2.13 | 327 | 832.33 | 90 | 27.51 | 228.84 | 27.49 | 229.5 | 27.57 | +0.67 | +73.89 | 0 | 0 |
| 2024/12/18 | 25.85 | +0.55 | +2.17 | 499 | 1,268.05 | 247 | 49.49 | 627.02 | 49.45 | 626.32 | 49.39 | -0.7 | -28.34 | 0 | 0 |
| 2024/12/17 | 25.3 | +0.15 | +0.6 | 644 | 1,646.54 | 269 | 41.74 | 689.85 | 41.9 | 688.93 | 41.84 | -0.92 | -34.01 | 1 | 0.16 |
| 2024/12/16 | 25.15 | -1 | -3.82 | 899 | 2,293.93 | 338 | 37.59 | 863.48 | 37.64 | 865.15 | 37.71 | +1.67 | +49.41 | 1 | 0.11 |
| 2024/12/13 | 26.15 | -1.15 | -4.21 | 1,460 | 3,865.44 | 628 | 43.02 | 1,672.22 | 43.26 | 1,666.63 | 43.12 | -5.59 | -89.09 | 3 | 0.21 |
| 2024/12/12 | 27.3 | -1 | -3.53 | 3,718 | 10,456.68 | 2,162 | 58.15 | 6,081.43 | 58.16 | 6,096.7 | 58.3 | +15.28 | +70.68 | 18 | 0.48 |
| 2024/12/11 | 28.3 | -0.7 | -2.41 | 9,250 | 27,149.48 | 6,606 | 71.42 | 19,385.4 | 71.4 | 19,417.88 | 71.52 | +32.48 | +49.16 | 53 | 0.57 |
| 2024/12/10 | 29 | +2.4 | +9.02 | 6,096 | 17,558.41 | 3,849 | 63.14 | 11,079.75 | 63.1 | 11,079.24 | 63.1 | -0.52 | -1.35 | 12 | 0.2 |
| 2024/12/09 | 26.6 | +0.1 | +0.38 | 3,132 | 8,374.78 | 1,920 | 61.31 | 5,136.16 | 61.33 | 5,142.55 | 61.41 | +6.38 | +33.26 | 1 | 0.03 |
| 2024/12/06 | 26.5 | +1.7 | +6.85 | 4,623 | 11,914.22 | 2,850 | 61.64 | 7,331.16 | 61.53 | 7,338.78 | 61.6 | +7.62 | +26.72 | 36 | 0.78 |
| 2024/12/05 | 24.8 | +2.25 | +9.98 | 1,427 | 3,470.46 | 766 | 53.66 | 1,850.56 | 53.32 | 1,864.31 | 53.72 | +13.75 | +179.5 | 1 | 0.07 |
| 2024/12/04 | 22.55 | +0.45 | +2.04 | 65 | 144.7 | 8 | 12.36 | 17.82 | 12.32 | 17.91 | 12.38 | +0.09 | +112.5 | 0 | 0 |
| 2024/12/03 | 22.1 | +0 | +0 | 77 | 169.91 | 1 | 1.3 | 2.21 | 1.3 | 2.21 | 1.3 | +0 | +0 | 0 | 0 |
| 2024/12/02 | 22.1 | -0.25 | -1.12 | 130 | 286.54 | 22 | 16.94 | 48.69 | 16.99 | 48.73 | 17 | +0.04 | +18.18 | 0 | 0 |
| 2024/11/29 | 22.35 | +0.25 | +1.13 | 52 | 114.64 | 9 | 17.3 | 19.79 | 17.26 | 19.94 | 17.39 | +0.15 | +172.22 | 0 | 0 |
| 2024/11/28 | 22.1 | -0.3 | -1.34 | 125 | 274.21 | 12 | 9.63 | 26.45 | 9.64 | 26.57 | 9.69 | +0.13 | +108.33 | 0 | 0 |
| 2024/11/27 | 22.4 | -0.3 | -1.32 | 121 | 271.54 | 12 | 9.9 | 26.95 | 9.92 | 26.87 | 9.9 | -0.08 | -66.67 | 0 | 0 |
| 2024/11/26 | 22.7 | -0.15 | -0.66 | 44 | 99.74 | 10 | 22.73 | 22.6 | 22.66 | 22.78 | 22.84 | +0.18 | +180 | 0 | 0 |
| 2024/11/25 | 22.85 | +0.3 | +1.33 | 132 | 300.07 | 30 | 22.73 | 68.06 | 22.68 | 68.81 | 22.93 | +0.74 | +246.67 | 0 | 0 |
| 2024/11/22 | 22.55 | +0.05 | +0.22 | 186 | 423.54 | 49 | 26.34 | 111.2 | 26.25 | 111.72 | 26.38 | +0.52 | +105.1 | 0 | 0 |
| 2024/11/21 | 22.5 | +0.3 | +1.35 | 59 | 131.53 | 7 | 11.86 | 15.58 | 11.85 | 15.69 | 11.93 | +0.1 | +150 | 0 | 0 |
| 2024/11/20 | 22.2 | -0.1 | -0.45 | 66 | 145.82 | 1 | 1.52 | 2.21 | 1.52 | 2.2 | 1.51 | -0.01 | -150 | 0 | 0 |
| 2024/11/19 | 22.3 | +0.55 | +2.53 | 148 | 329.54 | 27 | 18.24 | 59.7 | 18.12 | 60.37 | 18.32 | +0.66 | +244.44 | -- | -- |
| 2024/11/18 | 21.75 | -1.35 | -5.84 | 391 | 861.47 | 71 | 18.16 | 157.53 | 18.29 | 157.09 | 18.24 | -0.44 | -61.97 | -- | -- |
| 2024/11/15 | 23.1 | +0.35 | +1.54 | 155 | 355.14 | 24 | 15.48 | 54.88 | 15.45 | 55.09 | 15.51 | +0.22 | +91.67 | -- | -- |
| 2024/11/14 | 22.75 | -1.4 | -5.8 | 541 | 1,245.41 | 116 | 21.44 | 264.65 | 21.25 | 269.79 | 21.66 | +5.13 | +442.67 | -- | -- |
| 2024/11/13 | 24.15 | -0.45 | -1.83 | 102 | 249.5 | 24 | 23.53 | 58.76 | 23.55 | 58.73 | 23.54 | -0.04 | -14.58 | -- | -- |
| 2024/11/12 | 24.6 | -0.35 | -1.4 | 68 | 167.49 | 2 | 2.94 | 4.92 | 2.94 | 4.93 | 2.95 | +0.01 | +75 | -- | -- |
| 2024/11/11 | 24.95 | -0.05 | -0.2 | 94 | 233.03 | 10 | 10.64 | 24.64 | 10.57 | 24.87 | 10.67 | +0.23 | +235 | -- | -- |
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。
