6205
43.3
TWD+0.15 (0.35%)
2025.09.12收盤
詮欣－現股當沖
詮欣最新現股當沖狀況
整理詮欣最新(2025/09/11) 當沖狀況。整體成交張數為14張，佔整體市場成交張數的6.19%。當日現股當沖之總損益為+6,200元、每張平均損益則為+443元。
開盤價
43.1
收盤價
43.3
當日範圍
43.1 - 44
成交張數
68
開盤價(昨)
44.1
收盤價(昨)
43.15
昨日範圍
43.15 - 44.5
成交張數(昨)
226
成交金額
294.87萬
成交金額(昨)
987.48萬
52週範圍
40.55 - 80.5
發行股數
8224萬
市值
36億
現股當沖－歷史逐日資訊
開盤價
43.1
收盤價
43.3
成交張數
68
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(%) | ||||||
| 2025/09/12 | 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 1 | 0.24 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 2025/08/20 | 41.8 | -1.2 | -2.79 | 163 | 687.21 | 21 | 12.87 | 88.59 | 12.89 | 88.47 | 12.87 | -0.12 | -59.52 | 0 | 0 |
| 2025/08/19 | 43 | +0.05 | +0.12 | 158 | 684.78 | 36 | 22.83 | 157.13 | 22.95 | 157.14 | 22.95 | +0.01 | +2.78 | 0 | 0 |
| 2025/08/18 | 42.95 | -1.05 | -2.39 | 221 | 956.64 | 32 | 14.49 | 139.38 | 14.57 | 139.47 | 14.58 | +0.09 | +26.56 | 0 | 0 |
| 2025/08/15 | 44 | -0.55 | -1.23 | 141 | 618.94 | 26 | 18.49 | 114.66 | 18.53 | 114.55 | 18.51 | -0.11 | -42.31 | 0 | 0 |
| 2025/08/14 | 44.55 | +0.45 | +1.02 | 400 | 1,794.04 | 110 | 27.52 | 494.5 | 27.56 | 493.6 | 27.51 | -0.91 | -82.27 | 0 | 0 |
| 2025/08/13 | 44.1 | +2.2 | +5.25 | 552 | 2,455.52 | 158 | 28.61 | 694.78 | 28.29 | 708.08 | 28.84 | +13.29 | +841.46 | 0 | 0 |
| 2025/08/12 | 41.9 | +0.2 | +0.48 | 93 | 391.04 | 14 | 15.12 | 58.94 | 15.07 | 59.19 | 15.14 | +0.25 | +178.57 | 0 | 0 |
| 2025/08/11 | 41.7 | -0.2 | -0.48 | 102 | 426.42 | 14 | 13.67 | 57.8 | 13.56 | 58.28 | 13.67 | +0.47 | +339.29 | 0 | 0 |
| 2025/08/08 | 41.9 | -1.2 | -2.78 | 189 | 800.3 | 36 | 19.02 | 152.69 | 19.08 | 152.09 | 19 | -0.6 | -168.06 | 0 | 0 |
| 2025/08/07 | 43.1 | +0.15 | +0.35 | 108 | 463.87 | 15 | 13.85 | 63.97 | 13.79 | 64.57 | 13.92 | +0.6 | +403.33 | 0 | 0 |
| 2025/08/06 | 42.95 | -0.65 | -1.49 | 93 | 400.02 | 10 | 10.76 | 42.98 | 10.75 | 43.15 | 10.79 | +0.16 | +160 | 0 | 0 |
| 2025/08/05 | 43.6 | +0.85 | +1.99 | 119 | 518.77 | 13 | 10.93 | 56.52 | 10.9 | 56.78 | 10.95 | +0.26 | +200 | 0 | 0 |
| 2025/08/04 | 42.75 | +0.45 | +1.06 | 113 | 475.61 | 38 | 33.73 | 159.6 | 33.56 | 160.12 | 33.67 | +0.52 | +135.53 | 0 | 0 |
| 2025/08/01 | 42.3 | +0 | +0 | 130 | 546.63 | 22 | 16.91 | 91.97 | 16.82 | 92.33 | 16.89 | +0.36 | +163.64 | 0 | 0 |
| 2025/07/31 | 42.3 | +0.2 | +0.48 | 125 | 521.94 | 24 | 19.22 | 100.22 | 19.2 | 100.52 | 19.26 | +0.3 | +125 | 0 | 0 |
| 2025/07/30 | 42.1 | -0.4 | -0.94 | 107 | 450.79 | 23 | 21.4 | 96.38 | 21.38 | 96.95 | 21.51 | +0.57 | +250 | 0 | 0 |
| 2025/07/29 | 42.5 | -0.75 | -1.73 | 102 | 436.65 | 25 | 24.54 | 107.25 | 24.56 | 107.15 | 24.54 | -0.1 | -38 | 0 | 0 |
| 2025/07/28 | 43.25 | +0.45 | +1.05 | 144 | 619.11 | 25 | 17.42 | 107.04 | 17.29 | 107.53 | 17.37 | +0.49 | +198 | 0 | 0 |
| 2025/07/25 | 42.8 | +0.1 | +0.23 | 79 | 336.82 | 22 | 27.83 | 93.65 | 27.8 | 93.98 | 27.9 | +0.34 | +152.27 | 0 | 0 |
| 2025/07/24 | 42.7 | +0.25 | +0.59 | 83 | 353.72 | 28 | 33.56 | 118.54 | 33.51 | 118.72 | 33.56 | +0.17 | +62.5 | 0 | 0 |
| 2025/07/23 | 42.45 | +0.55 | +1.31 | 81 | 343.79 | 10 | 12.37 | 42.4 | 12.33 | 42.62 | 12.4 | +0.23 | +225 | 0 | 0 |
| 2025/07/22 | 41.9 | -1.5 | -3.46 | 212 | 906.09 | 51 | 24.01 | 217.76 | 24.03 | 217.91 | 24.05 | +0.15 | +30.39 | 0 | 0 |
| 2025/07/21 | 43.4 | +1.15 | +2.72 | 608 | 2,638.36 | 112 | 18.43 | 485.85 | 18.41 | 488.17 | 18.5 | +2.33 | +207.59 | 0 | 0 |
| 2025/07/18 | 42.25 | +0.05 | +0.12 | 69 | 289.71 | 6 | 8.74 | 25.32 | 8.74 | 25.32 | 8.74 | +0 | +0 | 0 | 0 |
| 2025/07/17 | 42.2 | +0.65 | +1.56 | 88 | 371.52 | 14 | 15.89 | 58.89 | 15.85 | 59.02 | 15.88 | +0.12 | +89.29 | 0 | 0 |
| 2025/07/16 | 41.55 | -0.15 | -0.36 | 103 | 433.23 | 22 | 21.26 | 91.57 | 21.14 | 91.75 | 21.18 | +0.18 | +84.09 | 0 | 0 |
| 2025/07/15 | 41.7 | +0.65 | +1.58 | 105 | 433.81 | 17 | 16.18 | 69.95 | 16.12 | 70.2 | 16.18 | +0.25 | +147.06 | 0 | 0 |
| 2025/07/14 | 41.05 | -1.2 | -2.84 | 138 | 565.1 | 15 | 10.9 | 61.69 | 10.92 | 61.54 | 10.89 | -0.14 | -96.67 | 0 | 0 |
| 2025/07/11 | 42.25 | +1.7 | +4.19 | 175 | 734.68 | 42 | 23.94 | 174.84 | 23.8 | 176.16 | 23.98 | +1.33 | +316.67 | 0 | 0 |
| 2025/07/10 | 40.55 | -1.05 | -2.52 | 229 | 931.79 | 38 | 16.62 | 155 | 16.64 | 155.56 | 16.69 | +0.56 | +146.05 | 0 | 0 |
| 2025/07/09 | 41.6 | +0.9 | +2.21 | 181 | 745.45 | 22 | 12.13 | 90.62 | 12.16 | 90.57 | 12.15 | -0.06 | -25 | 0 | 0 |
| 2025/07/08 | 40.7 | -1.2 | -2.86 | 281 | 1,149.89 | 74 | 26.29 | 302.19 | 26.28 | 303.54 | 26.4 | +1.35 | +182.43 | 0 | 0 |
| 2025/07/07 | 41.9 | -2.25 | -5.1 | 461 | 1,950.31 | 149 | 32.35 | 630.3 | 32.32 | 633.05 | 32.46 | +2.75 | +184.23 | 0 | 0 |
| 2025/07/04 | 44.15 | -1.45 | -3.18 | 200 | 887.43 | 13 | 6.51 | 58.02 | 6.54 | 58.03 | 6.54 | +0.01 | +7.69 | 0 | 0 |
| 2025/07/03 | 45.6 | +0.8 | +1.79 | 109 | 497.79 | 24 | 21.96 | 109.07 | 21.91 | 109.39 | 21.97 | +0.32 | +131.25 | 0 | 0 |
| 2025/07/02 | 44.8 | -0.15 | -0.33 | 93 | 418.86 | 38 | 40.71 | 170.73 | 40.76 | 170.49 | 40.7 | -0.24 | -64.47 | 0 | 0 |
| 2025/07/01 | 44.95 | -0.05 | -0.11 | 117 | 529.9 | 21 | 17.94 | 94.83 | 17.9 | 95.22 | 17.97 | +0.39 | +183.33 | 0 | 0 |
| 2025/06/30 | 45 | -0.75 | -1.64 | 120 | 541.04 | 25 | 20.9 | 113.2 | 20.92 | 113.35 | 20.95 | +0.15 | +60 | 0 | 0 |
| 2025/06/27 | 45.75 | -0.4 | -0.87 | 94 | 434.03 | 7 | 7.42 | 32.29 | 7.44 | 32.34 | 7.45 | +0.05 | +71.43 | 0 | 0 |
| 2025/06/26 | 46.15 | +1 | +2.21 | 148 | 684.96 | 8 | 5.4 | 36.67 | 5.35 | 37.03 | 5.41 | +0.35 | +443.75 | 0 | 0 |
| 2025/06/25 | 45.15 | -1.75 | -0.27 | 297 | 1,352.26 | 539 | 181.65 | 1,740.78 | 128.73 | 1,760.01 | 130.15 | +19.23 | +356.77 | 6 | 2.02 |
| 2025/06/24 | 46.9 | +1.2 | +2.63 | 89 | 414.67 | 11 | 12.42 | 51.22 | 12.35 | 51.81 | 12.49 | +0.59 | +536.36 | 0 | 0 |
| 2025/06/23 | 45.7 | -0.65 | -1.4 | 88 | 399.43 | 16 | 18.21 | 72.56 | 18.17 | 73.06 | 18.29 | +0.5 | +312.5 | 0 | 0 |
| 2025/06/20 | 46.35 | -1.5 | -3.13 | 191 | 893.25 | 29 | 15.14 | 135.75 | 15.2 | 135.59 | 15.18 | -0.16 | -55.17 | 0 | 0 |
| 2025/06/19 | 47.85 | -1.3 | -2.64 | 122 | 583.84 | 8 | 6.57 | 38.42 | 6.58 | 38.56 | 6.6 | +0.14 | +175 | 0 | 0 |
| 2025/06/18 | 49.15 | +2.2 | +4.69 | 385 | 1,860.85 | 92 | 23.88 | 443.54 | 23.84 | 446.27 | 23.98 | +2.73 | +296.74 | 0 | 0 |
| 2025/06/17 | 46.95 | +0.25 | +0.54 | 105 | 490.98 | 23 | 21.99 | 108.01 | 22 | 108.3 | 22.06 | +0.29 | +126.09 | 0 | 0 |
| 2025/06/16 | 46.7 | -0.4 | -0.85 | 155 | 721.73 | 40 | 25.81 | 185.79 | 25.74 | 186.53 | 25.84 | +0.73 | +182.5 | 0 | 0 |
| 2025/06/13 | 47.1 | -2.7 | -5.42 | 346 | 1,661.72 | 46 | 13.31 | 222.45 | 13.39 | 222.16 | 13.37 | -0.29 | -63.04 | 0 | 0 |
| 2025/06/12 | 49.8 | +0.4 | +0.81 | 94 | 465.93 | 15 | 15.96 | 74.31 | 15.95 | 74.57 | 16 | +0.26 | +173.33 | 0 | 0 |
| 2025/06/11 | 49.4 | +0 | +0 | 71 | 348.84 | 23 | 32.5 | 113.13 | 32.43 | 113.25 | 32.46 | +0.12 | +50 | 0 | 0 |
| 2025/06/10 | 49.4 | +0.5 | +1.02 | 180 | 884.86 | 48 | 26.67 | 235.19 | 26.58 | 236.54 | 26.73 | +1.35 | +281.25 | 0 | 0 |
| 2025/06/09 | 48.9 | -2.8 | -5.42 | 384 | 1,892.69 | 51 | 13.28 | 251.75 | 13.3 | 252.82 | 13.36 | +1.07 | +209.8 | 0 | 0 |
| 2025/06/06 | 51.7 | -0.3 | -0.58 | 119 | 616.52 | 20 | 16.86 | 104.08 | 16.88 | 103.87 | 16.85 | -0.21 | -105 | 0 | 0 |
| 2025/06/05 | 52 | -0.2 | -0.38 | 73 | 378.64 | 13 | 17.88 | 67.85 | 17.92 | 67.74 | 17.89 | -0.11 | -84.62 | 0 | 0 |
| 2025/06/04 | 52.2 | +0.1 | +0.19 | 126 | 666.78 | 29 | 22.94 | 152.58 | 22.88 | 153.29 | 22.99 | +0.71 | +244.83 | 0 | 0 |
| 2025/06/03 | 52.1 | +1.4 | +2.76 | 119 | 616 | 12 | 10.06 | 61.51 | 9.99 | 61.8 | 10.03 | +0.29 | +241.67 | 0 | 0 |
| 2025/06/02 | 50.7 | -1.3 | -2.5 | 227 | 1,147.98 | 33 | 14.52 | 166.59 | 14.51 | 167.06 | 14.55 | +0.47 | +143.94 | 0 | 0 |
| 2025/05/29 | 52 | +0 | +0 | 130 | 674.69 | 37 | 28.54 | 192.97 | 28.6 | 192.58 | 28.54 | -0.39 | -105.41 | 0 | 0 |
| 2025/05/28 | 52 | +0 | +0 | 148 | 773.54 | 42 | 28.4 | 219.66 | 28.4 | 218.96 | 28.31 | -0.7 | -166.67 | 0 | 0 |
| 2025/05/27 | 52 | -0.1 | -0.19 | 163 | 840.62 | 28 | 17.21 | 144.87 | 17.23 | 144.81 | 17.23 | -0.06 | -21.43 | 0 | 0 |
| 2025/05/26 | 52.1 | +0 | +0 | 79 | 412.54 | 13 | 16.39 | 67.68 | 16.41 | 67.62 | 16.39 | -0.06 | -46.15 | 0 | 0 |
| 2025/05/23 | 52.1 | +0 | +0 | 56 | 292.56 | 9 | 16.04 | 46.87 | 16.02 | 46.95 | 16.05 | +0.08 | +88.89 | 0 | 0 |
| 2025/05/22 | 52.1 | -0.2 | -0.38 | 63 | 327.12 | 13 | 20.63 | 67.51 | 20.64 | 67.26 | 20.56 | -0.25 | -192.31 | 0 | 0 |
| 2025/05/21 | 52.3 | -0.4 | -0.76 | 60 | 316.69 | 24 | 39.83 | 126.33 | 39.89 | 126.3 | 39.88 | -0.03 | -12.5 | 0 | 0 |
| 2025/05/20 | 52.7 | +0.5 | +0.96 | 103 | 537.55 | 19 | 18.42 | 98.89 | 18.4 | 99.25 | 18.46 | +0.36 | +189.47 | 0 | 0 |
| 2025/05/19 | 52.2 | +0.2 | +0.38 | 153 | 791.79 | 21 | 13.72 | 108.31 | 13.68 | 108.93 | 13.76 | +0.62 | +295.24 | 0 | 0 |
| 2025/05/16 | 52 | -0.1 | -0.19 | 123 | 640.84 | 10 | 8.14 | 52.16 | 8.14 | 52.12 | 8.13 | -0.04 | -40 | 0 | 0 |
| 2025/05/15 | 52.1 | -0.8 | -1.51 | 203 | 1,055.84 | 55 | 27.12 | 286.55 | 27.14 | 286.69 | 27.15 | +0.14 | +25.45 | 0 | 0 |
| 2025/05/14 | 52.9 | +0.9 | +1.73 | 292 | 1,556.01 | 97 | 33.17 | 514.84 | 33.09 | 517.73 | 33.27 | +2.89 | +297.94 | 0 | 0 |
| 2025/05/13 | 52 | +1.6 | +3.17 | 432 | 2,230.6 | 97 | 22.48 | 501.66 | 22.49 | 501.35 | 22.48 | -0.31 | -31.96 | 0 | 0 |
| 2025/05/12 | 50.4 | +1.1 | +2.23 | 214 | 1,075.54 | 52 | 24.25 | 260.18 | 24.19 | 261.47 | 24.31 | +1.29 | +248.08 | 0 | 0 |
| 2025/05/09 | 49.3 | +0.6 | +1.23 | 119 | 584.34 | 47 | 39.43 | 230.25 | 39.4 | 230.03 | 39.37 | -0.23 | -47.87 | 0 | 0 |
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。
