6205
40.4
TWD+0.00 (0.00%)
2025.10.29收盤
詮欣－現股當沖
詮欣最新現股當沖狀況
整理詮欣最新(2025/10/29) 當沖狀況。整體成交張數為12張，佔整體市場成交張數的7.67%。當日現股當沖之總損益為+650元、每張平均損益則為+54元。
開盤價
40.45
收盤價
40.4
當日範圍
40.35 - 40.8
成交張數
156
開盤價(昨)
40.8
收盤價(昨)
40.4
昨日範圍
40.3 - 40.8
成交張數(昨)
160
成交金額
631.03萬
成交金額(昨)
648.79萬
52週範圍
40.1 - 80.5
發行股數
8224萬
市值
33億
現股當沖－歷史逐日資訊
開盤價
40.45
收盤價
40.4
成交張數
156
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(%) | ||||||
| 2025/10/30 | 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 | 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 |
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。
