6140
42.75
TWD+1.35 (3.26%)
2025.08.01收盤
訊達－現股當沖
訊達最新現股當沖狀況
整理訊達最新(2025/08/01) 當沖狀況。整體成交張數為3,184張，佔整體市場成交張數的62.92%。當日現股當沖之總損益為+6.11萬元、每張平均損益則為+19元。
開盤價
41.15
收盤價
42.75
當日範圍
41 - 44.2
成交張數
5,060
開盤價(昨)
42.05
收盤價(昨)
41.4
昨日範圍
41.15 - 42.25
成交張數(昨)
1,244
成交金額
2.19億
成交金額(昨)
5172.22萬
52週範圍
21.75 - 49.85
發行股數
4991萬
市值
21億
現股當沖－歷史逐日資訊
開盤價
41.15
收盤價
42.75
成交張數
5,060
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(%) | ||||||
| 2025/08/01 | 42.75 | +1.35 | +3.26 | 5,060 | 21,893.53 | 3,184 | 62.92 | 13,771.31 | 62.9 | 13,777.42 | 62.93 | +6.11 | +19.19 | 20 | 0.4 |
| 2025/07/31 | 41.4 | -0.65 | -1.55 | 1,244 | 5,172.22 | 248 | 19.94 | 1,032.28 | 19.96 | 1,034.71 | 20.01 | +2.44 | +98.39 | 1 | 0.08 |
| 2025/07/30 | 42.05 | -0.1 | -0.24 | 902 | 3,799.72 | 291 | 32.26 | 1,227.01 | 32.29 | 1,226.93 | 32.29 | -0.08 | -2.75 | 4 | 0.44 |
| 2025/07/29 | 42.15 | -0.75 | -1.75 | 1,454 | 6,137.38 | 507 | 34.87 | 2,141.3 | 34.89 | 2,144.22 | 34.94 | +2.92 | +57.5 | 0 | 0 |
| 2025/07/28 | 42.9 | +0.05 | +0.12 | 1,643 | 7,080.55 | 1,079 | 65.67 | 4,650.55 | 65.68 | 4,650.06 | 65.67 | -0.48 | -4.49 | 2 | 0.12 |
| 2025/07/25 | 42.85 | +0 | +0 | 5,883 | 25,849.88 | 4,251 | 72.26 | 18,671.78 | 72.23 | 18,655.24 | 72.17 | -16.54 | -38.9 | 16 | 0.27 |
| 2025/07/24 | 42.85 | +0.25 | +0.59 | 1,412 | 6,006.15 | 757 | 53.61 | 3,220.25 | 53.62 | 3,228.19 | 53.75 | +7.94 | +104.89 | 0 | 0 |
| 2025/07/23 | 42.6 | +0 | +0 | 1,932 | 8,275.74 | 906 | 46.89 | 3,886.8 | 46.97 | 3,883.14 | 46.92 | -3.66 | -40.4 | 2 | 0.1 |
| 2025/07/22 | 42.6 | -2.5 | -5.54 | 4,295 | 18,715.79 | 1,860 | 43.31 | 8,123.19 | 43.4 | 8,120.98 | 43.39 | -2.2 | -11.83 | 2 | 0.05 |
| 2025/07/21 | 45.1 | +0.5 | +1.12 | 5,593 | 25,242.16 | 3,546 | 63.4 | 16,016.32 | 63.45 | 15,997.4 | 63.38 | -18.91 | -53.34 | 6 | 0.11 |
| 2025/07/18 | 44.6 | +0.2 | +0.45 | 2,539 | 11,218.75 | 1,446 | 56.95 | 6,399.12 | 57.04 | 6,400.93 | 57.06 | +1.8 | +12.48 | 2 | 0.08 |
| 2025/07/17 | 44.4 | -0.15 | -0.34 | 3,548 | 15,725.38 | 1,934 | 54.51 | 8,570 | 54.5 | 8,577.47 | 54.55 | +7.47 | +38.62 | 0 | 0 |
| 2025/07/16 | 44.55 | -0.65 | -1.44 | 8,674 | 39,135.21 | 5,488 | 63.27 | 24,770.29 | 63.29 | 24,811.56 | 63.4 | +41.27 | +75.2 | 13 | 0.15 |
| 2025/07/15 | 45.2 | -2.4 | -5.04 | 19,869 | 92,024.07 | 14,020 | 70.56 | 64,935.14 | 70.56 | 64,811.01 | 70.43 | -124.12 | -88.53 | 14 | 0.07 |
| 2025/07/14 | 47.6 | +4.3 | +9.93 | 32,761 | 150,856.05 | 23,748 | 72.49 | 108,627.37 | 72.01 | 109,305.62 | 72.46 | +678.25 | +285.6 | 99 | 0.3 |
| 2025/07/11 | 43.3 | -0.2 | -0.46 | 2,121 | 9,169.05 | 1,318 | 62.14 | 5,700.34 | 62.17 | 5,706.4 | 62.24 | +6.05 | +45.94 | 1 | 0.05 |
| 2025/07/10 | 43.5 | +0.1 | +0.23 | 3,810 | 16,593.65 | 2,599 | 68.22 | 11,320.66 | 68.22 | 11,323.56 | 68.24 | +2.9 | +11.16 | 5 | 0.13 |
| 2025/07/09 | 43.4 | -1.4 | -3.12 | 28,398 | 125,109.68 | 23,717 | 83.52 | 104,471.27 | 83.5 | 104,384.34 | 83.43 | -86.94 | -36.66 | 10 | 0.04 |
| 2025/07/08 | 44.8 | +4.05 | +9.94 | 5,014 | 22,288.88 | 1,170 | 23.33 | 5,117.95 | 22.96 | 5,189.94 | 23.28 | +71.99 | +615.3 | 0 | 0 |
| 2025/07/07 | 40.75 | -0.35 | -0.85 | 1,190 | 4,842.91 | 591 | 49.66 | 2,407.31 | 49.71 | 2,407.18 | 49.71 | -0.14 | -2.28 | 1 | 0.08 |
| 2025/07/04 | 41.1 | -1.45 | -3.41 | 1,766 | 7,406.65 | 917 | 51.93 | 3,860.84 | 52.13 | 3,857.72 | 52.08 | -3.12 | -34.02 | 5 | 0.28 |
| 2025/07/03 | 42.55 | -0.85 | -1.96 | 2,253 | 9,689.59 | 1,324 | 58.77 | 5,699.27 | 58.82 | 5,698.69 | 58.81 | -0.58 | -4.38 | 1 | 0.04 |
| 2025/07/02 | 43.4 | +0.65 | +1.52 | 7,908 | 34,992.04 | 5,923 | 74.9 | 26,191.03 | 74.85 | 26,189.76 | 74.84 | -1.26 | -2.14 | 14 | 0.18 |
| 2025/07/01 | 42.75 | +0.15 | +0.35 | 4,054 | 17,518.4 | 2,795 | 68.94 | 12,072.01 | 68.91 | 12,065.59 | 68.87 | -6.42 | -22.97 | 20 | 0.49 |
| 2025/06/30 | 42.6 | -1.6 | -3.62 | 18,952 | 82,795.71 | 14,555 | 76.8 | 63,556.94 | 76.76 | 63,522.04 | 76.72 | -34.9 | -23.98 | 13 | 0.07 |
| 2025/06/27 | 44.2 | +4 | +9.95 | 6,515 | 28,341.52 | 2,411 | 37.01 | 10,319.58 | 36.41 | 10,468.42 | 36.94 | +148.84 | +617.34 | 35 | 0.54 |
| 2025/06/26 | 40.2 | -0.2 | -0.5 | 845 | 3,426.44 | 460 | 54.44 | 1,865.27 | 54.44 | 1,864.23 | 54.41 | -1.03 | -22.5 | 1 | 0.12 |
| 2025/06/25 | 40.4 | -0.3 | -0.74 | 973 | 3,956.03 | 414 | 42.55 | 1,685.1 | 42.6 | 1,686.01 | 42.62 | +0.91 | +21.86 | 4 | 0.41 |
| 2025/06/24 | 40.7 | +0.65 | +1.62 | 1,061 | 4,336.26 | 480 | 45.24 | 1,961.63 | 45.24 | 1,962.69 | 45.26 | +1.06 | +22.19 | 1 | 0.09 |
| 2025/06/23 | 40.05 | -1.25 | -3.03 | 1,598 | 6,427.69 | 1,010 | 63.2 | 4,060.35 | 63.17 | 4,066.41 | 63.26 | +6.07 | +60.05 | 2 | 0.13 |
| 2025/06/20 | 41.3 | -1 | -2.36 | 2,554 | 10,716.61 | 1,623 | 63.55 | 6,827.63 | 63.71 | 6,816.74 | 63.61 | -10.89 | -67.1 | 4 | 0.16 |
| 2025/06/19 | 42.3 | -1.5 | -3.42 | 2,483 | 10,601.89 | 1,286 | 51.79 | 5,490.88 | 51.79 | 5,498.55 | 51.86 | +7.67 | +59.6 | 3 | 0.12 |
| 2025/06/18 | 43.8 | -0.35 | -0.79 | 5,253 | 23,209.4 | 3,923 | 74.68 | 17,330.93 | 74.67 | 17,336.33 | 74.7 | +5.39 | +13.75 | 7 | 0.13 |
| 2025/06/17 | 44.15 | +2.35 | +5.62 | 10,783 | 47,327.51 | 8,209 | 76.13 | 35,955.04 | 75.97 | 36,055.28 | 76.18 | +100.24 | +122.11 | 24 | 0.22 |
| 2025/06/16 | 41.8 | -2.2 | -5 | 3,153 | 13,369.92 | 1,708 | 54.17 | 7,250.03 | 54.23 | 7,235.73 | 54.12 | -14.29 | -83.69 | 3 | 0.1 |
| 2025/06/13 | 44 | -0.3 | -0.68 | 31,359 | 140,680.07 | 26,666 | 85.03 | 119,538.73 | 84.97 | 119,615.15 | 85.03 | +76.42 | +28.66 | 44 | 0.14 |
| 2025/06/12 | 44.3 | +4 | +9.93 | 12,592 | 54,317.36 | 8,316 | 66.04 | 35,662.1 | 65.66 | 35,893.94 | 66.08 | +231.84 | +278.79 | 18 | 0.14 |
| 2025/06/11 | 40.3 | +1.15 | +2.94 | 2,676 | 10,712.94 | 1,656 | 61.88 | 6,622.65 | 61.82 | 6,631.25 | 61.9 | +8.61 | +51.96 | 4 | 0.15 |
| 2025/06/10 | 39.15 | -0.05 | -0.13 | 1,662 | 6,568.56 | 867 | 52.17 | 3,427.33 | 52.18 | 3,426.67 | 52.17 | -0.66 | -7.61 | 2 | 0.12 |
| 2025/06/09 | 39.2 | -1.6 | -3.92 | 2,140 | 8,490.46 | 958 | 44.77 | 3,799.54 | 44.75 | 3,811.05 | 44.89 | +11.52 | +120.2 | 2 | 0.09 |
| 2025/06/06 | 40.8 | +0 | +0 | 2,178 | 8,849.43 | 1,343 | 61.66 | 5,459.47 | 61.69 | 5,462.42 | 61.73 | +2.96 | +22 | 1 | 0.05 |
| 2025/06/05 | 40.8 | -1.5 | -3.55 | 2,410 | 10,089.7 | 1,579 | 65.52 | 6,618.46 | 65.6 | 6,609.26 | 65.5 | -9.21 | -58.3 | 3 | 0.12 |
| 2025/06/04 | 42.3 | +0.6 | +1.44 | 4,875 | 20,558.35 | 3,518 | 72.16 | 14,843.52 | 72.2 | 14,836 | 72.17 | -7.52 | -21.38 | 5 | 0.1 |
| 2025/06/03 | 41.7 | +0.7 | +1.71 | 4,398 | 18,186.35 | 3,399 | 77.29 | 14,056.8 | 77.29 | 14,061.42 | 77.32 | +4.62 | +13.58 | 12 | 0.27 |
| 2025/06/02 | 41 | -0.05 | -0.12 | 9,463 | 39,468.64 | 7,358 | 77.76 | 30,687.08 | 77.75 | 30,734.24 | 77.87 | +47.16 | +64.1 | 29 | 0.31 |
| 2025/05/29 | 41.05 | -1.15 | -2.73 | 3,293 | 13,670.93 | 1,872 | 56.85 | 7,771.94 | 56.85 | 7,777.9 | 56.89 | +5.96 | +31.81 | 8 | 0.24 |
| 2025/05/28 | 42.2 | -1.8 | -4.09 | 5,039 | 21,846.28 | 3,036 | 60.25 | 13,204.19 | 60.44 | 13,196.31 | 60.41 | -7.89 | -25.99 | 7 | 0.14 |
| 2025/05/27 | 44 | -0.95 | -2.11 | 5,394 | 24,154.06 | 3,524 | 65.33 | 15,788.67 | 65.37 | 15,790.64 | 65.37 | +1.97 | +5.59 | 9 | 0.17 |
| 2025/05/26 | 44.95 | -1.8 | -3.85 | 4,634 | 21,050.1 | 2,673 | 57.68 | 12,157.33 | 57.75 | 12,156.98 | 57.75 | -0.35 | -1.31 | 3 | 0.06 |
| 2025/05/23 | 46.75 | -1.45 | -3.01 | 10,001 | 47,151.72 | 6,685 | 66.84 | 31,525.06 | 66.86 | 31,509.15 | 66.83 | -15.91 | -23.81 | 12 | 0.12 |
| 2025/05/22 | 48.2 | -1.65 | -3.31 | 14,403 | 70,770.75 | 10,806 | 75.03 | 53,125.79 | 75.07 | 53,109.1 | 75.04 | -16.69 | -15.45 | 18 | 0.12 |
| 2025/05/21 | 49.85 | +0.9 | +1.84 | 45,695 | 227,247.01 | 36,552 | 79.99 | 181,718.92 | 79.97 | 181,631.9 | 79.93 | -87.02 | -23.81 | 76 | 0.17 |
| 2025/05/20 | 48.95 | +4.45 | +10 | 23,445 | 110,585.33 | 16,197 | 69.09 | 75,832.71 | 68.57 | 76,145.25 | 68.86 | +312.55 | +192.96 | 30 | 0.13 |
| 2025/05/19 | 44.5 | -3.6 | -7.48 | 8,787 | 39,986.9 | 5,206 | 59.25 | 23,672.29 | 59.2 | 23,696.17 | 59.26 | +23.88 | +45.86 | 10 | 0.11 |
| 2025/05/16 | 48.1 | +0.75 | +1.58 | 45,467 | 218,371.73 | 36,519 | 80.32 | 175,349.67 | 80.3 | 175,283.58 | 80.27 | -66.08 | -18.1 | 37 | 0.08 |
| 2025/05/15 | 47.35 | +4.3 | +9.99 | 16,690 | 78,615.04 | 9,635 | 57.73 | 45,275.04 | 57.59 | 45,456.61 | 57.82 | +181.56 | +188.44 | 18 | 0.11 |
| 2025/05/14 | 43.05 | -0.4 | -0.92 | 2,700 | 11,752.53 | 1,552 | 57.48 | 6,760.98 | 57.53 | 6,751.91 | 57.45 | -9.06 | -58.41 | 1 | 0.04 |
| 2025/05/13 | 43.45 | -0.25 | -0.57 | 5,542 | 24,268.76 | 4,185 | 75.51 | 18,324.56 | 75.51 | 18,339.42 | 75.57 | +14.86 | +35.51 | 8 | 0.14 |
| 2025/05/12 | 43.7 | +0.65 | +1.51 | 4,713 | 20,733.18 | 3,135 | 66.52 | 13,777.4 | 66.45 | 13,802.43 | 66.57 | +25.04 | +79.87 | 19 | 0.4 |
| 2025/05/09 | 43.05 | -2.55 | -5.59 | 7,289 | 31,566.37 | 4,498 | 61.71 | 19,455.31 | 61.63 | 19,538.52 | 61.9 | +83.21 | +184.99 | 6 | 0.08 |
| 2025/05/08 | 45.6 | -0.35 | -0.76 | 6,786 | 31,213.81 | 5,097 | 75.11 | 23,443.28 | 75.11 | 23,461.05 | 75.16 | +17.77 | +34.85 | 11 | 0.16 |
| 2025/05/07 | 45.95 | -0.85 | -1.82 | 19,312 | 90,649.32 | 16,159 | 83.67 | 75,818.32 | 83.64 | 75,857.38 | 83.68 | +39.05 | +24.17 | 37 | 0.19 |
| 2025/05/06 | 46.8 | +1.4 | +3.08 | 21,111 | 100,252.86 | 16,790 | 79.53 | 79,536.45 | 79.34 | 79,756.88 | 79.56 | +220.44 | +131.29 | 72 | 0.34 |
| 2025/05/05 | 45.4 | -1.4 | -2.99 | 19,733 | 91,044.46 | 16,401 | 83.11 | 75,672.93 | 83.12 | 75,750.6 | 83.2 | +77.67 | +47.35 | 40 | 0.2 |
| 2025/05/02 | 46.8 | -0.2 | -0.43 | 13,462 | 63,736.85 | 10,223 | 75.94 | 48,407.01 | 75.95 | 48,441.81 | 76 | +34.8 | +34.04 | 13 | 0.1 |
| 2025/04/30 | 47 | -2.25 | -4.57 | 20,885 | 100,420.96 | 15,634 | 74.86 | 75,230.99 | 74.92 | 75,230.29 | 74.91 | -0.69 | -0.44 | 26 | 0.12 |
| 2025/04/29 | 49.25 | -0.25 | -0.51 | 60,944 | 305,420.03 | 51,691 | 84.82 | 259,074.52 | 84.83 | 259,110.1 | 84.84 | +35.58 | +6.88 | 73 | 0.12 |
| 2025/04/28 | 49.5 | +2.5 | +5.32 | 59,765 | 293,223.13 | 50,429 | 84.38 | 246,847.85 | 84.18 | 247,651.19 | 84.46 | +803.35 | +159.3 | 56 | 0.09 |
| 2025/04/25 | 47 | +1.9 | +4.21 | 89,075 | 422,055.18 | 80,368 | 90.23 | 380,753.7 | 90.21 | 380,752.64 | 90.21 | -1.06 | -0.13 | 71 | 0.08 |
| 2025/04/24 | 45.1 | +0.4 | +0.89 | 87,492 | 403,955.65 | 78,684 | 89.93 | 363,183.16 | 89.91 | 363,200.77 | 89.91 | +17.61 | +2.24 | 102 | 0.12 |
| 2025/04/23 | 44.7 | +3.2 | +7.71 | 32,444 | 145,282.87 | 23,467 | 72.33 | 104,685.62 | 72.06 | 105,159.44 | 72.38 | +473.82 | +201.91 | 88 | 0.27 |
| 2025/04/22 | 41.5 | -0.2 | -0.48 | 28,849 | 118,211.74 | 25,015 | 86.71 | 102,452.35 | 86.67 | 102,557.21 | 86.76 | +104.86 | +41.92 | 19 | 0.07 |
| 2025/04/21 | 41.7 | +1.3 | +3.22 | 53,119 | 223,581.23 | 47,516 | 89.45 | 199,992.35 | 89.45 | 200,056.82 | 89.48 | +64.47 | +13.57 | 135 | 0.25 |
| 2025/04/18 | 40.4 | -0.15 | -0.37 | 42,674 | 180,947.67 | 31,945 | 74.86 | 135,847.29 | 75.08 | 135,245.51 | 74.74 | -601.78 | -188.38 | 2,092 | 4.9 |
| 2025/04/17 | 40.55 | +3.65 | +9.89 | 18,202 | 72,490.95 | 10,508 | 57.73 | 41,707.88 | 57.54 | 42,013.74 | 57.96 | +305.86 | +291.07 | 636 | 3.49 |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
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。
