6205
42.2
TWD+0.65 (1.56%)
2025.07.17收盤
詮欣－現股當沖
詮欣最新現股當沖狀況
整理詮欣最新(2025/07/16) 當沖狀況。整體成交張數為22張，佔整體市場成交張數的21.26%。當日現股當沖之總損益為+1,850元、每張平均損益則為+84元。
開盤價
41.6
收盤價
42.2
當日範圍
41.5 - 42.5
成交張數
88
開盤價(昨)
41.2
收盤價(昨)
41.55
昨日範圍
41.2 - 42.25
成交張數(昨)
103
成交金額
371.11萬
成交金額(昨)
431.21萬
52週範圍
40.55 - 80.5
發行股數
8224萬
市值
35億
現股當沖－歷史逐日資訊
開盤價
41.6
收盤價
42.2
成交張數
88
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(%) | ||||||
| 2025/07/24 | 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 |
| 2025/05/08 | 48.7 | +0.7 | +1.46 | 109 | 528.42 | 17 | 15.63 | 82.72 | 15.65 | 82.72 | 15.66 | +0.01 | +5.88 | 0 | 0 |
| 2025/05/07 | 48 | -0.45 | -0.93 | 264 | 1,260.95 | 52 | 19.72 | 247.97 | 19.67 | 249.72 | 19.8 | +1.75 | +335.58 | 0 | 0 |
| 2025/05/06 | 48.45 | -0.15 | -0.31 | 235 | 1,140.5 | 69 | 29.32 | 334 | 29.29 | 334.57 | 29.34 | +0.58 | +84.06 | 0 | 0 |
| 2025/05/05 | 48.6 | -3.3 | -6.36 | 571 | 2,816.48 | 190 | 33.29 | 938.42 | 33.32 | 939.85 | 33.37 | +1.42 | +74.74 | 0 | 0 |
| 2025/05/02 | 51.9 | +1.8 | +3.59 | 216 | 1,107.13 | 60 | 27.81 | 307.98 | 27.82 | 308.15 | 27.83 | +0.17 | +28.33 | 0 | 0 |
| 2025/04/30 | 50.1 | -1.3 | -2.53 | 226 | 1,144.64 | 62 | 27.48 | 314.54 | 27.48 | 315.16 | 27.53 | +0.62 | +100 | 0 | 0 |
| 2025/04/29 | 51.4 | +2.3 | +4.68 | 405 | 2,040.98 | 69 | 17.02 | 344.61 | 16.88 | 349.15 | 17.11 | +4.54 | +658.7 | 0 | 0 |
| 2025/04/28 | 49.1 | +1.05 | +2.19 | 196 | 961.33 | 35 | 17.85 | 171 | 17.79 | 172.1 | 17.9 | +1.1 | +315.71 | 0 | 0 |
| 2025/04/25 | 48.05 | +0.65 | +1.37 | 174 | 841.64 | 43 | 24.64 | 207.44 | 24.65 | 207.63 | 24.67 | +0.2 | +46.51 | 0 | 0 |
| 2025/04/24 | 47.4 | +0.1 | +0.21 | 241 | 1,144.63 | 52 | 21.61 | 247.47 | 21.62 | 247.1 | 21.59 | -0.37 | -71.15 | 0 | 0 |
| 2025/04/23 | 47.3 | +1.05 | +2.27 | 425 | 2,005.31 | 138 | 32.43 | 649.63 | 32.4 | 650.42 | 32.44 | +0.79 | +57.25 | 1 | 0.24 |
| 2025/04/22 | 46.25 | +2.1 | +4.76 | 669 | 3,047.84 | 151 | 22.59 | 678.84 | 22.27 | 685.58 | 22.49 | +6.74 | +446.36 | 0 | 0 |
| 2025/04/21 | 44.15 | -2.55 | -5.46 | 883 | 3,946.54 | 237 | 26.84 | 1,059.62 | 26.85 | 1,069.25 | 27.09 | +9.63 | +406.33 | 0 | 0 |
| 2025/04/18 | 46.7 | +0.4 | +0.86 | 578 | 2,703.21 | 102 | 17.66 | 477.58 | 17.67 | 478.14 | 17.69 | +0.56 | +54.9 | 0 | 0 |
| 2025/04/17 | 46.3 | -1.75 | -3.64 | 843 | 3,912.53 | 212 | 25.16 | 983.1 | 25.13 | 989.54 | 25.29 | +6.45 | +304.01 | 2 | 0.24 |
| 2025/04/16 | 48.05 | -0.7 | -1.44 | 544 | 2,631.6 | 156 | 28.66 | 756.21 | 28.74 | 755.51 | 28.71 | -0.69 | -44.55 | 0 | 0 |
| 2025/04/15 | 48.75 | +2.75 | +5.98 | 968 | 4,652.94 | 259 | 26.77 | 1,238.43 | 26.62 | 1,250.96 | 26.89 | +12.54 | +483.98 | 0 | 0 |
| 2025/04/14 | 46 | +1 | +2.22 | 2,329 | 11,236.85 | 1,037 | 44.52 | 5,028.18 | 44.75 | 4,981.89 | 44.34 | -46.3 | -446.43 | 0 | 0 |
| 2025/04/11 | 45 | -2.9 | -6.05 | 2,106 | 9,197.77 | 508 | 24.12 | 2,210.23 | 24.03 | 2,242.53 | 24.38 | +32.3 | +635.83 | 0 | 0 |
| 2025/04/10 | 47.9 | +0 | +0 | 2,194 | 11,111.36 | 626 | 28.53 | 3,171.16 | 28.54 | 3,148.38 | 28.33 | -22.79 | -363.98 | 0 | 0 |
| 2025/04/09 | 47.9 | -5.3 | -9.96 | 268 | 1,282.82 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/08 | 53.2 | -5.9 | -9.98 | 69 | 368.63 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/07 | 59.1 | -6.5 | -9.91 | 15 | 88.73 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 65.6 | +1.8 | +2.82 | 148 | 949.42 | 17 | 11.5 | 108.13 | 11.39 | 109.19 | 11.5 | +1.06 | +623.53 | 0 | 0 |
| 2025/04/01 | 63.8 | +1.1 | +1.75 | 96 | 610.49 | 24 | 24.96 | 152.15 | 24.92 | 152.71 | 25.01 | +0.56 | +233.33 | 0 | 0 |
| 2025/03/31 | 62.7 | -3.3 | -5 | 558 | 3,532.04 | 97 | 17.39 | 617.38 | 17.48 | 622.02 | 17.61 | +4.64 | +478.35 | 0 | 0 |
| 2025/03/28 | 66 | -1.3 | -1.93 | 324 | 2,125.93 | 32 | 9.87 | 209.88 | 9.87 | 210.33 | 9.89 | +0.45 | +140.62 | 0 | 0 |
| 2025/03/27 | 67.3 | -0.1 | -0.15 | 63 | 418.69 | 6 | 9.59 | 40.15 | 9.59 | 40.2 | 9.6 | +0.05 | +83.33 | 0 | 0 |
| 2025/03/26 | 67.4 | +0.1 | +0.15 | 74 | 500.67 | 4 | 5.38 | 27.03 | 5.4 | 27 | 5.39 | -0.03 | -75 | 0 | 0 |
| 2025/03/25 | 67.3 | +0.3 | +0.45 | 220 | 1,481.83 | 4 | 1.82 | 26.93 | 1.82 | 26.94 | 1.82 | +0.01 | +25 | 0 | 0 |
| 2025/03/24 | 67 | -0.2 | -0.3 | 186 | 1,259.77 | 24 | 12.91 | 162.67 | 12.91 | 161.89 | 12.85 | -0.78 | -325 | 0 | 0 |
| 2025/03/21 | 67.2 | +0.4 | +0.6 | 84 | 563.25 | 11 | 13.1 | 73.7 | 13.08 | 73.78 | 13.1 | +0.08 | +72.73 | 0 | 0 |
| 2025/03/20 | 66.8 | +0.5 | +0.75 | 47 | 315.46 | 7 | 14.85 | 46.83 | 14.85 | 46.8 | 14.84 | -0.03 | -42.86 | 0 | 0 |
| 2025/03/19 | 66.3 | -0.8 | -1.19 | 222 | 1,476.43 | 24 | 10.81 | 159.76 | 10.82 | 160.17 | 10.85 | +0.41 | +170.83 | 0 | 0 |
| 2025/03/18 | 67.1 | +1.1 | +1.67 | 103 | 693.44 | 24 | 23.25 | 160.76 | 23.18 | 161.29 | 23.26 | +0.53 | +220.83 | 0 | 0 |
| 2025/03/17 | 66 | -0.4 | -0.6 | 210 | 1,389.25 | 40 | 19.06 | 265.01 | 19.08 | 265.13 | 19.08 | +0.12 | +30 | 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。
