6205
49
TWD-1.10 (-2.20%)
2026.02.06收盤
詮欣－現股當沖
詮欣最新現股當沖狀況
整理詮欣最新(2026/02/05) 當沖狀況。整體成交張數為57張，佔整體市場成交張數的19.59%。當日現股當沖之總損益為+3.14萬元、每張平均損益則為+551元。
開盤價
48.8
收盤價
49
當日範圍
47.65 - 49.3
成交張數
502
開盤價(昨)
51.6
收盤價(昨)
50.1
昨日範圍
50 - 52.2
成交張數(昨)
291
成交金額
2434.53萬
成交金額(昨)
1476.10萬
52週範圍
37 - 76.2
發行股數
8224萬
市值
40億
現股當沖－歷史逐日資訊
開盤價
48.8
收盤價
49
成交張數
502
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(%) | ||||||
| 2026/02/05 | 50.1 | -1.7 | -3.28 | 291 | 1,476.05 | 57 | 19.59 | 288.83 | 19.57 | 291.97 | 19.78 | +3.14 | +550.88 | 0 | 0 |
| 2026/02/04 | 51.8 | +0.3 | +0.58 | 301 | 1,563.8 | 88 | 29.23 | 456.56 | 29.2 | 458.63 | 29.33 | +2.07 | +235.23 | 0 | 0 |
| 2026/02/03 | 51.5 | +0.8 | +1.58 | 285 | 1,455.27 | 95 | 33.31 | 482.41 | 33.15 | 486.6 | 33.44 | +4.19 | +441.05 | 1 | 0.35 |
| 2026/02/02 | 50.7 | -0.4 | -0.78 | 519 | 2,609.5 | 155 | 29.88 | 781.89 | 29.96 | 784.25 | 30.05 | +2.35 | +151.94 | 1 | 0.19 |
| 2026/01/30 | 51.1 | -1.7 | -3.22 | 710 | 3,656.04 | 138 | 19.44 | 711.62 | 19.46 | 711.52 | 19.46 | -0.1 | -7.25 | 0 | 0 |
| 2026/01/29 | 52.8 | -3.2 | -5.71 | 864 | 4,672.18 | 203 | 23.49 | 1,098.43 | 23.51 | 1,104 | 23.63 | +5.57 | +274.38 | 1 | 0.12 |
| 2026/01/28 | 56 | +0.8 | +1.45 | 500 | 2,788.19 | 119 | 23.82 | 664.43 | 23.83 | 666.13 | 23.89 | +1.7 | +142.86 | 1 | 0.2 |
| 2026/01/27 | 55.2 | -0.1 | -0.18 | 537 | 2,989.16 | 174 | 32.39 | 972.08 | 32.52 | 969.84 | 32.45 | -2.24 | -128.74 | 1 | 0.19 |
| 2026/01/26 | 55.3 | -0.9 | -1.6 | 550 | 3,067.65 | 186 | 33.79 | 1,040.07 | 33.9 | 1,038.52 | 33.85 | -1.55 | -83.33 | 1 | 0.18 |
| 2026/01/23 | 56.2 | -1.5 | -2.6 | 1,846 | 10,374.88 | 975 | 52.82 | 5,476.41 | 52.79 | 5,483.84 | 52.86 | +7.43 | +76.21 | 1 | 0.05 |
| 2026/01/22 | 57.7 | -0.3 | -0.52 | 1,055 | 6,145.99 | 364 | 34.5 | 2,130.46 | 34.66 | 2,121.64 | 34.52 | -8.82 | -242.31 | 0 | 0 |
| 2026/01/21 | 58 | -2.2 | -3.65 | 2,994 | 18,003.96 | 1,384 | 46.22 | 8,348.3 | 46.37 | 8,327.77 | 46.26 | -20.53 | -148.34 | 5 | 0.17 |
| 2026/01/20 | 60.2 | +3.7 | +6.55 | 3,583 | 21,884.53 | 1,674 | 46.72 | 10,212.57 | 46.67 | 10,257.46 | 46.87 | +44.89 | +268.16 | 34 | 0.95 |
| 2026/01/19 | 56.5 | -1.3 | -2.25 | 1,663 | 9,444.17 | 647 | 38.9 | 3,672.88 | 38.89 | 3,702.44 | 39.2 | +29.56 | +456.88 | 3 | 0.18 |
| 2026/01/16 | 57.8 | -4.4 | -7.07 | 3,372 | 19,873.41 | 1,214 | 36.01 | 7,163.83 | 36.05 | 7,143.39 | 35.94 | -20.44 | -168.37 | 7 | 0.21 |
| 2025/12/31 | 62 | +3.5 | +5.98 | 12,064 | 73,948.57 | 6,691 | 55.46 | 40,984.29 | 55.42 | 41,090.73 | 55.57 | +106.44 | +159.08 | 26 | 0.22 |
| 2025/12/30 | 58.5 | +5.3 | +9.96 | 2,646 | 15,315.64 | 513 | 19.39 | 2,992.75 | 19.54 | 2,956.54 | 19.3 | -36.21 | -705.85 | 2 | 0.08 |
| 2025/12/29 | 53.2 | +4.8 | +9.92 | 476 | 2,533.3 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/12/26 | 48.4 | +4.4 | +10 | 400 | 1,935.14 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/12/19 | 38.7 | +0.2 | +0.52 | 63 | 242.61 | 12 | 19.2 | 46.4 | 19.12 | 46.62 | 19.21 | +0.22 | +183.33 | 0 | 0 |
| 2025/12/18 | 38.5 | -0.55 | -1.41 | 75 | 290.08 | 9 | 12 | 34.77 | 11.98 | 34.8 | 12 | +0.04 | +44.44 | 0 | 0 |
| 2025/12/17 | 39.05 | +0.05 | +0.13 | 166 | 656.14 | 41 | 24.74 | 162.26 | 24.73 | 162.89 | 24.83 | +0.63 | +153.66 | 0 | 0 |
| 2025/12/16 | 39 | -1.8 | -4.41 | 1,003 | 3,948.67 | 348 | 34.71 | 1,382.78 | 35.02 | 1,368.79 | 34.66 | -13.98 | -401.87 | 2 | 0.2 |
| 2025/12/15 | 40.8 | +3.7 | +9.97 | 703 | 2,822.95 | 102 | 14.52 | 405.05 | 14.35 | 412.16 | 14.6 | +7.12 | +697.55 | 0 | 0 |
| 2025/11/26 | 38.55 | +0.6 | +1.58 | 130 | 501.55 | 19 | 14.6 | 73.19 | 14.59 | 73.46 | 14.65 | +0.28 | +144.74 | 0 | 0 |
| 2025/11/25 | 37.95 | -0.05 | -0.13 | 61 | 232.49 | 7 | 11.45 | 26.68 | 11.48 | 26.58 | 11.43 | -0.1 | -150 | 0 | 0 |
| 2025/11/24 | 38 | +0.65 | +1.74 | 56 | 212.66 | 4 | 7.12 | 15.2 | 7.15 | 15.14 | 7.12 | -0.06 | -137.5 | 0 | 0 |
| 2025/11/21 | 37.35 | -0.65 | -1.71 | 181 | 679.21 | 27 | 14.95 | 101.89 | 15 | 101.78 | 14.98 | -0.12 | -42.59 | 0 | 0 |
| 2025/11/20 | 38 | +1 | +2.7 | 138 | 520.26 | 22 | 15.94 | 82.55 | 15.87 | 82.99 | 15.95 | +0.44 | +200 | 0 | 0 |
| 2025/11/19 | 37 | -1 | -2.63 | 232 | 867.54 | 32 | 13.79 | 119.77 | 13.81 | 120.3 | 13.87 | +0.54 | +167.19 | 0 | 0 |
| 2025/11/18 | 38 | -0.7 | -1.81 | 175 | 667.8 | 13 | 7.43 | 49.65 | 7.43 | 50.02 | 7.49 | +0.38 | +288.46 | 0 | 0 |
| 2025/11/17 | 38.7 | -0.8 | -2.03 | 345 | 1,334.42 | 39 | 11.31 | 150.75 | 11.3 | 152.43 | 11.42 | +1.68 | +430.77 | 0 | 0 |
| 2025/11/14 | 39.5 | -0.45 | -1.13 | 177 | 703.63 | 8 | 4.51 | 31.75 | 4.51 | 31.65 | 4.5 | -0.1 | -125 | 0 | 0 |
| 2025/11/13 | 39.95 | -0.25 | -0.62 | 84 | 337.89 | 16 | 18.96 | 63.98 | 18.93 | 64.05 | 18.95 | +0.07 | +43.75 | 0 | 0 |
| 2025/11/12 | 40.2 | +0.5 | +1.26 | 81 | 325.88 | 6 | 7.45 | 24.16 | 7.42 | 24.3 | 7.46 | +0.14 | +225 | 0 | 0 |
| 2025/11/11 | 39.7 | -0.1 | -0.25 | 123 | 491.99 | 11 | 8.93 | 43.81 | 8.91 | 43.99 | 8.94 | +0.18 | +163.64 | 0 | 0 |
| 2025/11/10 | 39.8 | -0.4 | -1 | 158 | 627.82 | 12 | 7.6 | 47.7 | 7.6 | 47.78 | 7.61 | +0.07 | +62.5 | 0 | 0 |
| 2025/11/07 | 40.2 | -1.75 | -4.17 | 242 | 981.92 | 38 | 15.73 | 154.44 | 15.73 | 155.35 | 15.82 | +0.91 | +239.47 | 0 | 0 |
| 2025/11/06 | 41.95 | -0.4 | -0.94 | 229 | 954.21 | 17 | 7.41 | 70.3 | 7.37 | 71.14 | 7.46 | +0.84 | +494.12 | 0 | 0 |
| 2025/11/05 | 42.35 | +0.75 | +1.8 | 606 | 2,595.88 | 170 | 28.04 | 727.5 | 28.03 | 727.69 | 28.03 | +0.18 | +10.88 | 0 | 0 |
| 2025/11/04 | 41.6 | +1.55 | +3.87 | 478 | 1,994.73 | 112 | 23.43 | 464.46 | 23.28 | 471.52 | 23.64 | +7.05 | +629.91 | 0 | 0 |
| 2025/11/03 | 40.05 | -0.05 | -0.12 | 173 | 697.3 | 16 | 9.25 | 64.17 | 9.2 | 64.89 | 9.31 | +0.72 | +450 | 0 | 0 |
| 2025/10/31 | 40.1 | -0.05 | -0.12 | 179 | 715.8 | 22 | 12.27 | 87.65 | 12.25 | 87.95 | 12.29 | +0.3 | +138.64 | 0 | 0 |
| 2025/10/30 | 40.15 | -0.25 | -0.62 | 227 | 913.14 | 15 | 6.6 | 60.43 | 6.62 | 60.41 | 6.62 | -0.02 | -13.33 | 0 | 0 |
| 2025/10/29 | 40.4 | +0 | +0 | 156 | 632.95 | 12 | 7.67 | 48.5 | 7.66 | 48.56 | 7.67 | +0.07 | +54.17 | 0 | 0 |
| 2025/10/28 | 40.4 | -0.6 | -1.46 | 160 | 650.23 | 25 | 15.59 | 101.36 | 15.59 | 101.52 | 15.61 | +0.16 | +64 | 0 | 0 |
| 2025/10/27 | 41 | -0.3 | -0.73 | 120 | 491.09 | 33 | 27.49 | 134.91 | 27.47 | 135.17 | 27.52 | +0.26 | +78.79 | 0 | 0 |
| 2025/10/23 | 41.3 | -0.6 | -1.43 | 179 | 737.12 | 51 | 28.45 | 209.44 | 28.41 | 210.72 | 28.59 | +1.27 | +250 | 0 | 0 |
| 2025/10/22 | 41.9 | +0.4 | +0.96 | 111 | 462.96 | 28 | 25.17 | 116.71 | 25.21 | 116.13 | 25.08 | -0.58 | -207.14 | 0 | 0 |
| 2025/10/21 | 41.5 | +0.55 | +1.34 | 216 | 894.56 | 59 | 27.36 | 245.04 | 27.39 | 244.74 | 27.36 | -0.31 | -52.54 | 0 | 0 |
| 2025/10/20 | 40.95 | +0.45 | +1.11 | 59 | 240.67 | 7 | 11.85 | 28.41 | 11.8 | 28.58 | 11.88 | +0.17 | +250 | 0 | 0 |
| 2025/10/17 | 40.5 | -0.3 | -0.74 | 162 | 657.88 | 22 | 13.58 | 89.27 | 13.57 | 89.99 | 13.68 | +0.72 | +329.55 | 0 | 0 |
| 2025/10/16 | 40.8 | +0.5 | +1.24 | 124 | 505.71 | 4 | 3.22 | 16.24 | 3.21 | 16.32 | 3.23 | +0.09 | +212.5 | 0 | 0 |
| 2025/10/15 | 40.3 | +0.2 | +0.5 | 127 | 509.4 | 15 | 11.85 | 60.34 | 11.85 | 60.49 | 11.88 | +0.15 | +100 | 0 | 0 |
| 2025/10/14 | 40.1 | -0.65 | -1.6 | 177 | 717.13 | 35 | 19.82 | 143.38 | 19.99 | 141.87 | 19.78 | -1.51 | -432.86 | 0 | 0 |
| 2025/10/13 | 40.75 | -0.95 | -2.28 | 157 | 636.66 | 15 | 9.57 | 60.88 | 9.56 | 61.05 | 9.59 | +0.17 | +113.33 | 0 | 0 |
| 2025/10/09 | 41.7 | -0.15 | -0.36 | 135 | 565.45 | 34 | 25.17 | 142.17 | 25.14 | 142.65 | 25.23 | +0.47 | +139.71 | 0 | 0 |
| 2025/10/08 | 41.85 | -0.95 | -2.22 | 178 | 746.52 | 8 | 4.5 | 33.47 | 4.48 | 33.68 | 4.51 | +0.21 | +262.5 | 0 | 0 |
| 2025/10/07 | 42.8 | +0.95 | +2.27 | 186 | 794.63 | 32 | 17.17 | 135.84 | 17.09 | 136.75 | 17.21 | +0.91 | +282.81 | 0 | 0 |
| 2025/10/03 | 41.85 | -0.05 | -0.12 | 73 | 305.7 | 14 | 19.16 | 58.62 | 19.18 | 58.58 | 19.16 | -0.04 | -32.14 | 0 | 0 |
| 2025/10/02 | 41.9 | +0 | +0 | 68 | 285.05 | 15 | 22.02 | 62.52 | 21.93 | 62.8 | 22.03 | +0.28 | +186.67 | 0 | 0 |
| 2025/10/01 | 41.9 | +0 | +0 | 117 | 493.39 | 7 | 5.97 | 29.44 | 5.97 | 29.46 | 5.97 | +0.03 | +35.71 | 0 | 0 |
| 2025/09/30 | 41.9 | +0.35 | +0.84 | 118 | 492.27 | 16 | 13.54 | 66.56 | 13.52 | 66.52 | 13.51 | -0.04 | -28.12 | 0 | 0 |
| 2025/09/26 | 41.55 | -1.35 | -3.15 | 229 | 952.13 | 11 | 4.81 | 45.76 | 4.81 | 45.92 | 4.82 | +0.16 | +145.45 | 0 | 0 |
| 2025/09/25 | 42.9 | -0.8 | -1.83 | 195 | 840.41 | 16 | 8.22 | 69.41 | 8.26 | 69.53 | 8.27 | +0.12 | +78.12 | 0 | 0 |
| 2025/09/24 | 43.7 | +0.1 | +0.23 | 82 | 358.82 | 16 | 19.43 | 69.69 | 19.42 | 69.69 | 19.42 | -0.01 | -3.12 | 1 | 1.21 |
| 2025/09/23 | 43.6 | +0.5 | +1.16 | 125 | 543.47 | 27 | 21.52 | 116.69 | 21.47 | 116.67 | 21.47 | -0.01 | -5.56 | 0 | 0 |
| 2025/09/22 | 43.1 | -0.1 | -0.23 | 115 | 496.02 | 7 | 6.08 | 30.16 | 6.08 | 30.28 | 6.1 | +0.12 | +171.43 | 0 | 0 |
| 2025/09/19 | 43.2 | -0.85 | -1.93 | 134 | 587.32 | 29 | 21.57 | 127.28 | 21.67 | 127.06 | 21.63 | -0.21 | -74.14 | 1 | 0.74 |
| 2025/09/18 | 44.05 | +1.3 | +3.04 | 170 | 736.43 | 9 | 5.31 | 38.63 | 5.25 | 39.24 | 5.33 | +0.61 | +683.33 | 0 | 0 |
| 2025/09/17 | 42.75 | +0.05 | +0.12 | 57 | 246.22 | 16 | 28.19 | 69.37 | 28.17 | 69.64 | 28.28 | +0.27 | +168.75 | 0 | 0 |
| 2025/09/16 | 42.7 | +0.4 | +0.95 | 64 | 274.89 | 10 | 15.55 | 42.53 | 15.47 | 43.01 | 15.64 | +0.47 | +475 | 0 | 0 |
| 2025/09/15 | 42.3 | -1 | -2.31 | 176 | 747.51 | 20 | 11.38 | 84.58 | 11.32 | 85.33 | 11.41 | +0.74 | +370 | 0 | 0 |
| 2025/09/12 | 43.3 | +0.15 | +0.35 | 68 | 296.18 | 8 | 11.71 | 34.52 | 11.65 | 34.98 | 11.81 | +0.46 | +575 | 0 | 0 |
| 2025/09/11 | 43.15 | -1.1 | -2.49 | 226 | 987.65 | 14 | 6.19 | 61.08 | 6.18 | 61.7 | 6.25 | +0.62 | +442.86 | 0 | 0 |
| 2025/09/10 | 44.25 | -0.7 | -1.56 | 125 | 552 | 15 | 12.02 | 66.28 | 12.01 | 66.53 | 12.05 | +0.25 | +166.67 | 0 | 0 |
| 2025/09/09 | 44.95 | +0.2 | +0.45 | 151 | 676.94 | 22 | 14.61 | 98.84 | 14.6 | 98.8 | 14.59 | -0.05 | -22.73 | 0 | 0 |
| 2025/09/08 | 44.75 | +0.2 | +0.45 | 268 | 1,191.17 | 39 | 14.54 | 173.23 | 14.54 | 172.74 | 14.5 | -0.49 | -125.64 | 0 | 0 |
| 2025/09/05 | 44.55 | +0.05 | +0.11 | 76 | 339.8 | 8 | 10.47 | 35.55 | 10.46 | 35.66 | 10.5 | +0.11 | +137.5 | 0 | 0 |
| 2025/09/04 | 44.5 | +0.2 | +0.45 | 139 | 619.39 | 28 | 20.22 | 125.26 | 20.22 | 125.32 | 20.23 | +0.06 | +21.43 | 0 | 0 |
| 2025/09/03 | 44.3 | +0.7 | +1.61 | 246 | 1,101.14 | 34 | 13.82 | 151.24 | 13.73 | 152.66 | 13.86 | +1.43 | +420.59 | -- | -- |
| 2025/09/02 | 43.6 | -0.75 | -1.69 | 131 | 572.86 | 25 | 19.14 | 109.6 | 19.13 | 110.39 | 19.27 | +0.79 | +316 | -- | -- |
| 2025/09/01 | 44.35 | -0.75 | -1.66 | 305 | 1,377.15 | 106 | 34.72 | 481.26 | 34.95 | 480.81 | 34.91 | -0.45 | -42.45 | -- | -- |
| 2025/08/29 | 45.1 | +1.1 | +2.5 | 208 | 928.89 | 17 | 8.17 | 75.14 | 8.09 | 75.7 | 8.15 | +0.57 | +335.29 | -- | -- |
| 2025/08/28 | 44 | -0.6 | -1.35 | 168 | 742.28 | 31 | 18.42 | 136.47 | 18.39 | 137.75 | 18.56 | +1.27 | +411.29 | -- | -- |
| 2025/08/27 | 44.6 | +1.8 | +4.21 | 417 | 1,855.83 | 108 | 25.89 | 477.39 | 25.72 | 481.95 | 25.97 | +4.56 | +422.22 | -- | -- |
| 2025/08/26 | 42.8 | +0.55 | +1.3 | 151 | 637.69 | 32 | 21.21 | 135.19 | 21.2 | 135.55 | 21.26 | +0.35 | +110.94 | -- | -- |
| 2025/08/25 | 42.25 | +0.4 | +0.96 | 101 | 431.09 | 20 | 19.75 | 84.97 | 19.71 | 85.03 | 19.73 | +0.07 | +35 | -- | -- |
| 2025/08/22 | 41.85 | -0.4 | -0.95 | 114 | 478.16 | 21 | 18.42 | 88.11 | 18.43 | 88.2 | 18.45 | +0.09 | +42.86 | -- | -- |
| 2025/08/21 | 42.25 | +0.45 | +1.08 | 90 | 382.2 | 12 | 13.3 | 50.91 | 13.32 | 50.95 | 13.33 | +0.04 | +33.33 | -- | -- |
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。
