6451
126
TWD+1.50 (1.20%)
2025.06.06收盤
訊芯-KY－現股當沖
訊芯-KY最新現股當沖狀況
整理訊芯-KY最新(2025/06/06) 當沖狀況。整體成交張數為368張，佔整體市場成交張數的58.89%。當日現股當沖之總損益為+3.25萬元、每張平均損益則為+88元。
開盤價
124.5
收盤價
126
當日範圍
123 - 127
成交張數
625
開盤價(昨)
125
收盤價(昨)
124.5
昨日範圍
123.5 - 128
成交張數(昨)
1,014
成交金額
7854.38萬
成交金額(昨)
1.27億
52週範圍
117.5 - 276
發行股數
1億
市值
135億
現股當沖－歷史逐日資訊
開盤價
124.5
收盤價
126
成交張數
625
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(%) | ||||||
| 2025/06/06 | 126 | +1.5 | +1.2 | 625 | 7,853.02 | 368 | 58.89 | 4,619.7 | 58.83 | 4,622.95 | 58.87 | +3.25 | +88.32 | 0 | 0 |
| 2025/06/05 | 124.5 | +1 | +0.81 | 1,014 | 12,736.78 | 630 | 62.12 | 7,900.3 | 62.03 | 7,909.25 | 62.1 | +8.95 | +142.06 | 0 | 0 |
| 2025/06/04 | 123.5 | +3.5 | +2.92 | 878 | 10,935.03 | 509 | 57.94 | 6,325.9 | 57.85 | 6,341 | 57.99 | +15.1 | +296.66 | 0 | 0 |
| 2025/06/03 | 120 | -0.5 | -0.41 | 556 | 6,723.05 | 291 | 52.36 | 3,521.75 | 52.38 | 3,526.6 | 52.46 | +4.85 | +166.67 | 0 | 0 |
| 2025/06/02 | 120.5 | -7.5 | -5.86 | 753 | 9,157.35 | 347 | 46.08 | 4,213.65 | 46.01 | 4,239.8 | 46.3 | +26.15 | +753.6 | 0 | 0 |
| 2025/05/29 | 128 | +3.5 | +2.81 | 564 | 7,159.39 | 274 | 48.56 | 3,476.05 | 48.55 | 3,478.95 | 48.59 | +2.9 | +105.84 | 1 | 0.18 |
| 2025/05/28 | 124.5 | -3 | -2.35 | 731 | 9,226.66 | 336 | 45.96 | 4,240.45 | 45.96 | 4,254.3 | 46.11 | +13.85 | +412.2 | 0 | 0 |
| 2025/05/27 | 127.5 | -1.5 | -1.16 | 848 | 10,986.52 | 475 | 56.03 | 6,177.4 | 56.23 | 6,178.4 | 56.24 | +1 | +21.05 | 0 | 0 |
| 2025/05/26 | 129 | -2 | -1.53 | 384 | 4,988.47 | 178 | 46.31 | 2,310.45 | 46.32 | 2,311.3 | 46.33 | +0.85 | +47.75 | 0 | 0 |
| 2025/05/23 | 131 | -1 | -0.76 | 467 | 6,161.09 | 239 | 51.16 | 3,157.4 | 51.25 | 3,159.4 | 51.28 | +2 | +83.68 | 0 | 0 |
| 2025/05/22 | 132 | -4 | -2.94 | 573 | 7,547.41 | 238 | 41.54 | 3,134.65 | 41.53 | 3,142.15 | 41.63 | +7.5 | +315.13 | 0 | 0 |
| 2025/05/21 | 136 | +4 | +3.03 | 613 | 8,274.45 | 305 | 49.77 | 4,108.4 | 49.65 | 4,121.2 | 49.81 | +12.8 | +419.67 | 0 | 0 |
| 2025/05/20 | 132 | -3 | -2.22 | 954 | 12,757.52 | 437 | 45.79 | 5,840.75 | 45.78 | 5,860.15 | 45.93 | +19.4 | +443.94 | 0 | 0 |
| 2025/05/19 | 135 | -6 | -4.26 | 815 | 11,252.72 | 352 | 43.17 | 4,858.15 | 43.17 | 4,880.6 | 43.37 | +22.45 | +637.78 | 0 | 0 |
| 2025/05/16 | 141 | +0 | +0 | 828 | 11,673.61 | 470 | 56.76 | 6,612.35 | 56.64 | 6,618.25 | 56.69 | +5.9 | +125.53 | 0 | 0 |
| 2025/05/15 | 141 | -9 | -6 | 2,314 | 32,753.69 | 1,113 | 48.09 | 15,736.7 | 48.05 | 15,777.65 | 48.17 | +40.95 | +367.92 | 0 | 0 |
| 2025/05/14 | 150 | +2.5 | +1.69 | 1,269 | 19,127.5 | 638 | 50.28 | 9,618.1 | 50.28 | 9,614.7 | 50.27 | -3.4 | -53.29 | 0 | 0 |
| 2025/05/13 | 147.5 | +0 | +0 | 1,236 | 18,550.75 | 630 | 50.97 | 9,446.7 | 50.92 | 9,475.7 | 51.08 | +29 | +460.32 | 0 | 0 |
| 2025/05/12 | 147.5 | +3 | +2.08 | 1,533 | 22,764.87 | 784 | 51.13 | 11,638.75 | 51.13 | 11,656.25 | 51.2 | +17.5 | +223.21 | 1 | 0.07 |
| 2025/05/09 | 144.5 | +3.5 | +2.48 | 1,488 | 21,422.31 | 897 | 60.3 | 12,893.35 | 60.19 | 12,909.2 | 60.26 | +15.85 | +176.7 | 3 | 0.2 |
| 2025/05/08 | 141 | +1.5 | +1.08 | 627 | 8,835.13 | 305 | 48.64 | 4,298.45 | 48.65 | 4,300.55 | 48.68 | +2.1 | +68.85 | 0 | 0 |
| 2025/05/07 | 139.5 | +1 | +0.72 | 840 | 11,768.53 | 480 | 57.13 | 6,715.7 | 57.06 | 6,719 | 57.09 | +3.3 | +68.75 | 1 | 0.12 |
| 2025/05/06 | 138.5 | +0 | +0 | 483 | 6,691.33 | 268 | 55.49 | 3,711.4 | 55.47 | 3,713.9 | 55.5 | +2.5 | +93.28 | 0 | 0 |
| 2025/05/05 | 138.5 | -6 | -4.15 | 1,239 | 17,318.42 | 677 | 54.65 | 9,442.8 | 54.52 | 9,472.1 | 54.69 | +29.3 | +432.79 | 1 | 0.08 |
| 2025/05/02 | 144.5 | +4 | +2.85 | 1,156 | 16,782.92 | 646 | 55.89 | 9,388.7 | 55.94 | 9,379 | 55.88 | -9.7 | -150.15 | 2 | 0.17 |
| 2025/04/30 | 140.5 | -4 | -2.77 | 789 | 11,227.65 | 406 | 51.43 | 5,782.8 | 51.5 | 5,787.9 | 51.55 | +5.1 | +125.62 | 0 | 0 |
| 2025/04/29 | 144.5 | +3 | +2.12 | 739 | 10,580.63 | 330 | 44.63 | 4,707.45 | 44.49 | 4,716.3 | 44.57 | +8.85 | +268.18 | 1 | 0.14 |
| 2025/04/28 | 141.5 | -0.5 | -0.35 | 1,226 | 17,587.99 | 645 | 52.6 | 9,256.95 | 52.63 | 9,237.45 | 52.52 | -19.5 | -302.33 | 0 | 0 |
| 2025/04/25 | 142 | +7.5 | +5.58 | 1,552 | 21,992.55 | 420 | 27.06 | 5,914.85 | 26.89 | 5,975.7 | 27.17 | +60.85 | +1,448.81 | 25 | 1.61 |
| 2025/04/24 | 134.5 | -2.5 | -1.82 | 522 | 7,108.84 | 151 | 28.95 | 2,072.25 | 29.15 | 2,046.45 | 28.79 | -25.8 | -1,708.61 | 18 | 3.45 |
| 2025/04/23 | 137 | +7.5 | +5.79 | 857 | 11,704.4 | 287 | 33.5 | 3,906.15 | 33.37 | 3,928.05 | 33.56 | +21.9 | +763.07 | 0 | 0 |
| 2025/04/22 | 129.5 | -3 | -2.26 | 1,428 | 19,064.14 | 727 | 50.91 | 9,756.65 | 51.18 | 9,677 | 50.76 | -79.65 | -1,095.6 | 0 | 0 |
| 2025/04/21 | 132.5 | -6 | -4.33 | 709 | 9,532.23 | 223 | 31.46 | 3,021.6 | 31.7 | 2,990.15 | 31.37 | -31.45 | -1,410.31 | 0 | 0 |
| 2025/04/18 | 138.5 | -0.5 | -0.36 | 845 | 11,687.35 | 519 | 61.39 | 7,177.95 | 61.42 | 7,182.25 | 61.45 | +4.3 | +82.85 | 0 | 0 |
| 2025/04/17 | 139 | +0 | +0 | 1,198 | 16,470.36 | 730 | 60.92 | 10,030 | 60.9 | 10,056.55 | 61.06 | +26.55 | +363.7 | 0 | 0 |
| 2025/04/16 | 139 | -3 | -2.11 | 1,962 | 27,784.39 | 1,094 | 55.76 | 15,506.95 | 55.81 | 15,534.4 | 55.91 | +27.45 | +250.91 | 5 | 0.25 |
| 2025/04/15 | 142 | +9 | +6.77 | 3,984 | 56,318.53 | 2,745 | 68.9 | 38,673.65 | 68.67 | 38,918.45 | 69.1 | +244.8 | +891.8 | 1 | 0.03 |
| 2025/04/14 | 133 | +3 | +2.31 | 2,304 | 30,951.15 | 1,550 | 67.27 | 20,835.55 | 67.32 | 20,820.9 | 67.27 | -14.65 | -94.52 | 1 | 0.04 |
| 2025/04/11 | 130 | +1 | +0.78 | 2,482 | 30,281.12 | 1,393 | 56.13 | 16,797.3 | 55.47 | 17,138.2 | 56.6 | +340.9 | +2,447.24 | 3 | 0.12 |
| 2025/04/10 | 129 | +11.5 | +9.79 | 2,812 | 36,009.44 | 921 | 32.75 | 11,746.25 | 32.62 | 11,810.9 | 32.8 | +64.65 | +701.95 | 0 | 0 |
| 2025/04/09 | 117.5 | -13 | -9.96 | 274 | 3,215.38 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/08 | 130.5 | -14.5 | -10 | 296 | 3,856.53 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/07 | 145 | -16 | -9.94 | 39 | 568.34 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 161 | -1.5 | -0.92 | 1,205 | 19,365.72 | 783 | 64.98 | 12,581.9 | 64.97 | 12,591.7 | 65.02 | +9.8 | +125.16 | 0 | 0 |
| 2025/04/01 | 162.5 | +10 | +6.56 | 2,716 | 43,079.77 | 1,863 | 68.6 | 29,458.95 | 68.38 | 29,523.75 | 68.53 | +64.8 | +347.83 | 1 | 0.04 |
| 2025/03/31 | 152.5 | -13 | -7.85 | 2,713 | 42,090.59 | 1,044 | 38.48 | 16,163.35 | 38.4 | 16,275.2 | 38.67 | +111.85 | +1,071.36 | 2 | 0.07 |
| 2025/03/28 | 165.5 | -10 | -5.7 | 2,720 | 45,488.11 | 1,136 | 41.76 | 18,988.6 | 41.74 | 19,043.95 | 41.87 | +55.35 | +487.24 | 0 | 0 |
| 2025/03/27 | 175.5 | -4 | -2.23 | 1,058 | 18,561.87 | 495 | 46.77 | 8,678.85 | 46.76 | 8,681.35 | 46.77 | +2.5 | +50.51 | 0 | 0 |
| 2025/03/26 | 179.5 | -1 | -0.55 | 1,007 | 18,105.27 | 620 | 61.55 | 11,154.1 | 61.61 | 11,150.8 | 61.59 | -3.3 | -53.23 | 2 | 0.2 |
| 2025/03/25 | 180.5 | -3.5 | -1.9 | 2,609 | 47,853.48 | 1,551 | 59.46 | 28,451.6 | 59.46 | 28,445.65 | 59.44 | -5.95 | -38.36 | 1 | 0.04 |
| 2025/03/24 | 184 | +0.5 | +0.27 | 6,544 | 123,467.33 | 4,516 | 69.01 | 85,169.75 | 68.98 | 85,152.15 | 68.97 | -17.6 | -38.97 | 11 | 0.17 |
| 2025/03/21 | 183.5 | +0.5 | +0.27 | 2,445 | 44,616.92 | 1,440 | 58.9 | 26,260.95 | 58.86 | 26,332.15 | 59.02 | +71.2 | +494.44 | 1 | 0.04 |
| 2025/03/20 | 183 | +10 | +5.78 | 3,577 | 64,848.14 | 2,022 | 56.53 | 36,544.45 | 56.35 | 36,670.55 | 56.55 | +126.1 | +623.64 | 7 | 0.2 |
| 2025/03/19 | 173 | -2.5 | -1.42 | 1,948 | 34,013.09 | 1,269 | 65.15 | 22,190.7 | 65.24 | 22,190.05 | 65.24 | -0.65 | -5.12 | 1 | 0.05 |
| 2025/03/18 | 175.5 | -3 | -1.68 | 1,143 | 20,240.95 | 599 | 52.41 | 10,626.2 | 52.5 | 10,597.05 | 52.35 | -29.15 | -486.64 | 1 | 0.09 |
| 2025/03/17 | 178.5 | +0.5 | +0.28 | 1,760 | 31,532.19 | 1,140 | 64.79 | 20,431.3 | 64.8 | 20,453.7 | 64.87 | +22.4 | +196.49 | 2 | 0.11 |
| 2025/03/14 | 178 | +2 | +1.14 | 1,366 | 24,002.83 | 733 | 53.65 | 12,864.55 | 53.6 | 12,914.45 | 53.8 | +49.9 | +680.76 | 0 | 0 |
| 2025/03/13 | 176 | -2 | -1.12 | 1,544 | 27,633.46 | 935 | 60.58 | 16,762.7 | 60.66 | 16,761.7 | 60.66 | -1 | -10.7 | 1 | 0.06 |
| 2025/03/12 | 178 | +1 | +0.56 | 2,156 | 38,740.26 | 1,342 | 62.25 | 24,094.25 | 62.19 | 24,119.1 | 62.26 | +24.85 | +185.17 | 1 | 0.05 |
| 2025/03/11 | 177 | -3.5 | -1.94 | 2,092 | 35,993.56 | 1,096 | 52.39 | 18,781.95 | 52.18 | 18,914.2 | 52.55 | +132.25 | +1,206.66 | 1 | 0.05 |
| 2025/03/10 | 180.5 | +3 | +1.69 | 2,222 | 40,228.64 | 1,340 | 60.32 | 24,237.95 | 60.25 | 24,272.65 | 60.34 | +34.7 | +258.96 | 1 | 0.05 |
| 2025/03/07 | 177.5 | -5.5 | -3.01 | 1,922 | 34,465.67 | 804 | 41.83 | 14,423.8 | 41.85 | 14,442.85 | 41.91 | +19.05 | +236.94 | 2 | 0.1 |
| 2025/03/06 | 183 | -3.5 | -1.88 | 1,997 | 36,933.74 | 1,163 | 58.25 | 21,507.95 | 58.23 | 21,512.5 | 58.25 | +4.55 | +39.12 | 0 | 0 |
| 2025/03/05 | 186.5 | +7.5 | +4.19 | 3,070 | 56,839.65 | 1,797 | 58.53 | 33,195.95 | 58.4 | 33,295.8 | 58.58 | +99.85 | +555.65 | 4 | 0.13 |
| 2025/03/04 | 179 | -4.5 | -2.45 | 5,790 | 103,836.58 | 2,403 | 41.5 | 43,094.15 | 41.5 | 43,154.2 | 41.56 | +60.05 | +249.9 | 20 | 0.35 |
| 2025/03/03 | 183.5 | -19.5 | -9.61 | 6,262 | 117,250.86 | 2,000 | 31.94 | 37,607.25 | 32.07 | 37,505.2 | 31.99 | -102.05 | -510.25 | 5 | 0.08 |
| 2025/02/27 | 203 | -11 | -5.14 | 4,918 | 100,706.59 | 1,683 | 34.22 | 34,513.15 | 34.27 | 34,497.1 | 34.26 | -16.05 | -95.37 | 7 | 0.14 |
| 2025/02/26 | 214 | -0.5 | -0.23 | 1,538 | 33,112.57 | 633 | 41.15 | 13,621.15 | 41.14 | 13,621.3 | 41.14 | +0.15 | +2.37 | 1 | 0.07 |
| 2025/02/25 | 214.5 | -11.5 | -5.09 | 3,560 | 77,503.42 | 786 | 22.08 | 17,104.65 | 22.07 | 17,079.95 | 22.04 | -24.7 | -314.25 | 0 | 0 |
| 2025/02/24 | 226 | -3 | -1.31 | 710 | 16,037.66 | 340 | 47.86 | 7,677.95 | 47.87 | 7,679.65 | 47.89 | +1.7 | +50 | 1 | 0.14 |
| 2025/02/21 | 229 | +4 | +1.78 | 893 | 20,234.41 | 424 | 47.45 | 9,591.45 | 47.4 | 9,603.45 | 47.46 | +12 | +283.02 | 1 | 0.11 |
| 2025/02/20 | 225 | -3 | -1.32 | 1,264 | 28,595.14 | 492 | 38.92 | 11,140.05 | 38.96 | 11,136.9 | 38.95 | -3.15 | -64.02 | 1 | 0.08 |
| 2025/02/19 | 228 | -3 | -1.3 | 1,312 | 30,212.2 | 581 | 44.3 | 13,407.15 | 44.38 | 13,392.55 | 44.33 | -14.6 | -251.29 | 0 | 0 |
| 2025/02/18 | 231 | +1.5 | +0.65 | 1,279 | 29,601.32 | 692 | 54.09 | 16,000.85 | 54.05 | 16,000.1 | 54.05 | -0.75 | -10.84 | 0 | 0 |
| 2025/02/17 | 229.5 | -0.5 | -0.22 | 1,079 | 24,891.23 | 554 | 51.36 | 12,790.95 | 51.39 | 12,782.75 | 51.35 | -8.2 | -148.01 | 0 | 0 |
| 2025/02/14 | 230 | -3 | -1.29 | 1,982 | 45,740.11 | 904 | 45.62 | 20,900.85 | 45.69 | 20,915.9 | 45.73 | +15.05 | +166.48 | 6 | 0.3 |
| 2025/02/13 | 233 | -0.5 | -0.21 | 1,703 | 39,825.17 | 973 | 57.14 | 22,760.85 | 57.15 | 22,774.8 | 57.19 | +13.95 | +143.37 | 2 | 0.12 |
| 2025/02/12 | 233.5 | -4 | -1.68 | 5,976 | 142,184.15 | 3,898 | 65.22 | 92,748.75 | 65.23 | 92,732.75 | 65.22 | -16 | -41.05 | 23 | 0.38 |
| 2025/02/11 | 237.5 | +5 | +2.15 | 2,825 | 66,721.38 | 1,825 | 64.61 | 43,102.15 | 64.6 | 43,116.5 | 64.62 | +14.35 | +78.63 | 1 | 0.04 |
| 2025/02/10 | 232.5 | -6 | -2.52 | 2,831 | 66,112.69 | 1,425 | 50.33 | 33,296.3 | 50.36 | 33,331.1 | 50.42 | +34.8 | +244.21 | 2 | 0.07 |
| 2025/02/07 | 238.5 | +5.5 | +2.36 | 4,653 | 110,614.81 | 2,584 | 55.54 | 61,206.1 | 55.33 | 61,361.65 | 55.47 | +155.55 | +601.97 | 4 | 0.09 |
| 2025/02/06 | 233 | +5.5 | +2.42 | 3,343 | 78,279.94 | 2,201 | 65.84 | 51,555.5 | 65.86 | 51,483.4 | 65.77 | -72.1 | -327.58 | 3 | 0.09 |
| 2025/02/05 | 227.5 | +1 | +0.44 | 2,484 | 56,727.93 | 1,403 | 56.48 | 32,059.5 | 56.51 | 32,037.95 | 56.48 | -21.55 | -153.6 | 1 | 0.04 |
| 2025/02/04 | 226.5 | -1.5 | -0.66 | 3,804 | 85,495.01 | 2,258 | 59.36 | 50,767.45 | 59.38 | 50,951 | 59.6 | +183.55 | +812.89 | 9 | 0.24 |
| 2025/02/03 | 228 | -14.5 | -5.98 | 4,134 | 93,290.61 | 2,019 | 48.84 | 45,643.7 | 48.93 | 45,763.9 | 49.06 | +120.2 | +595.34 | 8 | 0.19 |
| 2025/01/22 | 242.5 | +2 | +0.83 | 5,610 | 136,655.35 | 3,819 | 68.07 | 92,952.1 | 68.02 | 93,035.75 | 68.08 | +83.65 | +219.04 | 7 | 0.12 |
| 2025/01/21 | 240.5 | +4.5 | +1.91 | 5,964 | 143,859 | 4,233 | 70.98 | 102,006.6 | 70.91 | 102,130.35 | 70.99 | +123.75 | +292.35 | 5 | 0.08 |
| 2025/01/20 | 236 | -0.5 | -0.21 | 4,900 | 116,453.06 | 3,020 | 61.63 | 71,797.55 | 61.65 | 71,811 | 61.67 | +13.45 | +44.54 | 2 | 0.04 |
| 2025/01/17 | 236.5 | -17.5 | -6.89 | 10,009 | 243,522.15 | 5,810 | 58.05 | 141,399.35 | 58.06 | 141,406.35 | 58.07 | +7 | +12.05 | 12 | 0.12 |
| 2025/01/16 | 254 | +21 | +9.01 | 13,474 | 336,457.41 | 7,245 | 53.77 | 179,463.1 | 53.34 | 180,492.4 | 53.64 | +1,029.3 | +1,420.7 | 20 | 0.15 |
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。
