6451
158
TWD-1.00 (-0.63%)
2025.09.11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(2025/09/11) 當沖狀況。整體成交張數為356張，佔整體市場成交張數的40.04%。當日現股當沖之總損益為+17.05萬元、每張平均損益則為+479元。
開盤價
160
收盤價
158
當日範圍
157 - 162
成交張數
889
開盤價(昨)
161.5
收盤價(昨)
159
昨日範圍
159 - 162.5
成交張數(昨)
808
成交金額
1.41億
成交金額(昨)
1.30億
52週範圍
117.5 - 271
發行股數
1億
市值
170億
現股當沖－歷史逐日資訊
開盤價
160
收盤價
158
成交張數
889
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(%) | ||||||
| 2025/09/11 | 158 | -1 | -0.63 | 889 | 14,135.1 | 356 | 40.04 | 5,658.45 | 40.03 | 5,675.5 | 40.15 | +17.05 | +478.93 | 0 | 0 |
| 2025/09/10 | 159 | -2 | -1.24 | 808 | 12,962.25 | 264 | 32.68 | 4,245.25 | 32.75 | 4,239.6 | 32.71 | -5.65 | -214.02 | 0 | 0 |
| 2025/09/09 | 161 | -6.5 | -3.88 | 2,640 | 42,773.64 | 734 | 27.8 | 11,900.5 | 27.82 | 11,897 | 27.81 | -3.5 | -47.68 | 2 | 0.08 |
| 2025/09/08 | 167.5 | +6.5 | +4.04 | 3,588 | 60,818.77 | 2,023 | 56.38 | 34,280.05 | 56.36 | 34,253.55 | 56.32 | -26.5 | -130.99 | 4 | 0.11 |
| 2025/09/05 | 161 | +4 | +2.55 | 1,177 | 19,138.61 | 637 | 54.14 | 10,343.55 | 54.05 | 10,351.55 | 54.09 | +8 | +125.59 | 1 | 0.08 |
| 2025/09/04 | 157 | -1 | -0.63 | 756 | 12,053.46 | 338 | 44.68 | 5,404.8 | 44.84 | 5,409.1 | 44.88 | +4.3 | +127.22 | 0 | 0 |
| 2025/09/03 | 158 | -3 | -1.86 | 492 | 7,837.03 | 167 | 33.97 | 2,664.6 | 34 | 2,665.2 | 34.01 | +0.6 | +35.93 | 0 | 0 |
| 2025/09/02 | 161 | +0.5 | +0.31 | 796 | 12,714.81 | 392 | 49.23 | 6,259.6 | 49.23 | 6,267.55 | 49.29 | +7.95 | +202.81 | 0 | 0 |
| 2025/09/01 | 160.5 | -4.5 | -2.73 | 1,068 | 17,278.92 | 429 | 40.16 | 6,958.65 | 40.27 | 6,955.8 | 40.26 | -2.85 | -66.43 | 0 | 0 |
| 2025/08/29 | 165 | +0 | +0 | 1,322 | 22,165.44 | 696 | 52.64 | 11,659.1 | 52.6 | 11,672.3 | 52.66 | +13.2 | +189.66 | 1 | 0.08 |
| 2025/08/28 | 165 | -5.5 | -3.23 | 1,588 | 26,381.26 | 767 | 48.3 | 12,740.1 | 48.29 | 12,750.5 | 48.33 | +10.4 | +135.59 | 0 | 0 |
| 2025/08/27 | 170.5 | +2.5 | +1.49 | 2,142 | 36,656.8 | 1,021 | 47.67 | 17,455.95 | 47.62 | 17,473.85 | 47.67 | +17.9 | +175.32 | 2 | 0.09 |
| 2025/08/26 | 168 | +0 | +0 | 2,148 | 36,101.47 | 1,018 | 47.4 | 17,100.4 | 47.37 | 17,132.4 | 47.46 | +32 | +314.34 | 2 | 0.09 |
| 2025/08/25 | 168 | +13.5 | +8.74 | 2,147 | 35,322.94 | 800 | 37.26 | 13,047.5 | 36.94 | 13,173.45 | 37.29 | +125.95 | +1,574.38 | 2 | 0.09 |
| 2025/08/22 | 154.5 | -4 | -2.52 | 899 | 14,104.38 | 440 | 48.94 | 6,908.6 | 48.98 | 6,917.75 | 49.05 | +9.15 | +207.95 | 0 | 0 |
| 2025/08/21 | 158.5 | +3.5 | +2.26 | 1,134 | 18,057.16 | 601 | 52.99 | 9,550.95 | 52.89 | 9,569.65 | 53 | +18.7 | +311.15 | 0 | 0 |
| 2025/08/20 | 155 | -8 | -4.91 | 1,550 | 24,371.21 | 533 | 34.4 | 8,411.15 | 34.51 | 8,397.4 | 34.46 | -13.75 | -257.97 | 1 | 0.06 |
| 2025/08/19 | 163 | -1.5 | -0.91 | 1,661 | 27,388.83 | 781 | 47.01 | 12,881 | 47.03 | 12,905.5 | 47.12 | +24.5 | +313.7 | 1 | 0.06 |
| 2025/08/18 | 164.5 | -5 | -2.95 | 1,965 | 32,642.01 | 736 | 37.45 | 12,225.85 | 37.45 | 12,243.65 | 37.51 | +17.8 | +241.85 | 4 | 0.2 |
| 2025/08/15 | 169.5 | -3 | -1.74 | 2,536 | 43,190.53 | 1,182 | 46.62 | 20,147 | 46.65 | 20,172.05 | 46.7 | +25.05 | +211.93 | 9 | 0.35 |
| 2025/08/14 | 172.5 | +3 | +1.77 | 4,931 | 85,135.79 | 2,867 | 58.14 | 49,388.35 | 58.01 | 49,477.4 | 58.12 | +89.05 | +310.6 | 5 | 0.1 |
| 2025/08/13 | 169.5 | -1 | -0.59 | 3,854 | 65,307.06 | 1,811 | 46.99 | 30,656.55 | 46.94 | 30,757.95 | 47.1 | +101.4 | +559.91 | 0 | 0 |
| 2025/08/12 | 170.5 | +3 | +1.79 | 6,035 | 102,677.89 | 3,549 | 58.81 | 60,316.5 | 58.74 | 60,403.85 | 58.83 | +87.35 | +246.13 | 7 | 0.12 |
| 2025/08/11 | 167.5 | +9.5 | +6.01 | 4,999 | 82,693.59 | 2,862 | 57.26 | 47,243.55 | 57.13 | 47,359.35 | 57.27 | +115.8 | +404.61 | 9 | 0.18 |
| 2025/08/08 | 158 | +1 | +0.64 | 5,366 | 85,944.08 | 3,033 | 56.52 | 48,544.2 | 56.48 | 48,648.8 | 56.61 | +104.6 | +344.87 | 8 | 0.15 |
| 2025/08/07 | 157 | +11.5 | +7.9 | 5,341 | 83,892.38 | 2,482 | 46.47 | 38,844.25 | 46.3 | 39,129.05 | 46.64 | +284.8 | +1,147.46 | 0 | 0 |
| 2025/08/06 | 145.5 | -4 | -2.68 | 932 | 13,657.23 | 350 | 37.56 | 5,140.7 | 37.64 | 5,130.3 | 37.56 | -10.4 | -297.14 | 0 | 0 |
| 2025/08/05 | 149.5 | +4 | +2.75 | 1,642 | 24,625.33 | 756 | 46.03 | 11,319.15 | 45.97 | 11,342.35 | 46.06 | +23.2 | +306.88 | 1 | 0.06 |
| 2025/08/04 | 145.5 | -1 | -0.68 | 850 | 12,228.92 | 419 | 49.32 | 6,035.7 | 49.36 | 6,046.8 | 49.45 | +11.1 | +264.92 | 1 | 0.12 |
| 2025/08/01 | 146.5 | -1.5 | -1.01 | 830 | 12,148.03 | 422 | 50.85 | 6,166.25 | 50.76 | 6,179.25 | 50.87 | +13 | +308.06 | 0 | 0 |
| 2025/07/31 | 148 | +2 | +1.37 | 1,785 | 26,673.48 | 987 | 55.28 | 14,741.6 | 55.27 | 14,748 | 55.29 | +6.4 | +64.84 | 2 | 0.11 |
| 2025/07/30 | 146 | -4 | -2.67 | 1,347 | 19,889.96 | 663 | 49.23 | 9,807.15 | 49.31 | 9,813.7 | 49.34 | +6.55 | +98.79 | 2 | 0.15 |
| 2025/07/29 | 150 | -1 | -0.66 | 2,765 | 41,518.81 | 1,629 | 58.92 | 24,411.1 | 58.8 | 24,510.2 | 59.03 | +99.1 | +608.35 | 6 | 0.22 |
| 2025/07/28 | 151 | +9.5 | +6.71 | 2,829 | 42,691.59 | 774 | 27.36 | 11,629.85 | 27.24 | 11,749 | 27.52 | +119.15 | +1,539.41 | 32 | 1.13 |
| 2025/07/25 | 141.5 | -3.5 | -2.17 | 400 | 5,736.99 | 118 | 29.5 | 1,702.8 | 29.68 | 1,683.75 | 29.35 | -19.05 | -1,614.41 | 3 | 0.75 |
| 2025/07/24 | 145 | +5 | +3.57 | 815 | 11,728.8 | 213 | 26.14 | 3,045.9 | 25.97 | 3,071.95 | 26.19 | +26.05 | +1,223 | 0 | 0 |
| 2025/07/23 | 140 | +2 | +1.45 | 468 | 6,585.1 | 105 | 22.46 | 1,483.7 | 22.53 | 1,476.45 | 22.42 | -7.25 | -690.48 | 0 | 0 |
| 2025/07/22 | 138 | -8.5 | -5.8 | 1,098 | 15,618.12 | 242 | 22.03 | 3,505.25 | 22.44 | 3,392 | 21.72 | -113.25 | -4,679.75 | 0 | 0 |
| 2025/07/21 | 146.5 | -0.5 | -0.34 | 924 | 13,573.41 | 502 | 54.33 | 7,377.65 | 54.35 | 7,379.1 | 54.36 | +1.45 | +28.88 | 0 | 0 |
| 2025/07/18 | 147 | +3 | +2.08 | 1,100 | 16,021.54 | 499 | 45.37 | 7,260.75 | 45.32 | 7,262.4 | 45.33 | +1.65 | +33.07 | 0 | 0 |
| 2025/07/17 | 144 | -5 | -3.36 | 1,341 | 19,481.49 | 465 | 34.69 | 6,766.35 | 34.73 | 6,743 | 34.61 | -23.35 | -502.15 | 0 | 0 |
| 2025/07/16 | 149 | +3 | +2.05 | 1,376 | 20,272.84 | 602 | 43.74 | 8,831.85 | 43.56 | 8,866.25 | 43.73 | +34.4 | +571.43 | 1 | 0.07 |
| 2025/07/15 | 146 | +5.5 | +3.91 | 1,421 | 20,702.89 | 792 | 55.75 | 11,520.55 | 55.65 | 11,532.35 | 55.7 | +11.8 | +148.99 | 0 | 0 |
| 2025/07/14 | 140.5 | -2.5 | -1.75 | 572 | 8,146.72 | 338 | 59.07 | 4,815.1 | 59.1 | 4,818.8 | 59.15 | +3.7 | +109.47 | 0 | 0 |
| 2025/07/11 | 143 | -0.5 | -0.35 | 891 | 12,833.3 | 469 | 52.65 | 6,756.7 | 52.65 | 6,766.7 | 52.73 | +10 | +213.22 | 0 | 0 |
| 2025/07/10 | 143.5 | +5.5 | +3.99 | 1,461 | 20,978.69 | 859 | 58.79 | 12,284.6 | 58.56 | 12,336.95 | 58.81 | +52.35 | +609.43 | 0 | 0 |
| 2025/07/09 | 138 | +2 | +1.47 | 807 | 11,103.47 | 478 | 59.25 | 6,570.45 | 59.17 | 6,579.9 | 59.26 | +9.45 | +197.7 | 0 | 0 |
| 2025/07/08 | 136 | -3 | -2.16 | 686 | 9,323.66 | 346 | 50.44 | 4,702.45 | 50.44 | 4,712 | 50.54 | +9.55 | +276.01 | 0 | 0 |
| 2025/07/07 | 139 | -4.5 | -3.14 | 731 | 10,216.48 | 313 | 42.79 | 4,373.65 | 42.81 | 4,380.7 | 42.88 | +7.05 | +225.24 | 0 | 0 |
| 2025/07/04 | 143.5 | -7 | -4.65 | 2,194 | 32,228.4 | 1,268 | 57.79 | 18,647.7 | 57.86 | 18,609.55 | 57.74 | -38.15 | -300.87 | 1 | 0.05 |
| 2025/07/03 | 150.5 | +10.5 | +7.5 | 2,466 | 36,446.22 | 1,028 | 41.68 | 15,039.2 | 41.26 | 15,162.85 | 41.6 | +123.65 | +1,202.82 | 0 | 0 |
| 2025/07/02 | 140 | +1.5 | +1.08 | 346 | 4,817.8 | 177 | 51.23 | 2,466.15 | 51.19 | 2,468.05 | 51.23 | +1.9 | +107.34 | 0 | 0 |
| 2025/07/01 | 138.5 | -2 | -1.42 | 558 | 7,886.76 | 286 | 51.22 | 4,049.8 | 51.35 | 4,036.3 | 51.18 | -13.5 | -472.03 | 0 | 0 |
| 2025/06/30 | 140.5 | -2.5 | -1.75 | 558 | 7,899.39 | 226 | 40.49 | 3,198.7 | 40.49 | 3,203.1 | 40.55 | +4.4 | +194.69 | 0 | 0 |
| 2025/06/27 | 143 | +0 | +0 | 481 | 6,911.23 | 234 | 48.6 | 3,357.6 | 48.58 | 3,361.15 | 48.63 | +3.55 | +151.71 | 1 | 0.21 |
| 2025/06/26 | 143 | -1 | -0.69 | 793 | 11,468.12 | 410 | 51.69 | 5,928.55 | 51.7 | 5,927.6 | 51.69 | -0.95 | -23.17 | 0 | 0 |
| 2025/06/25 | 144 | -1 | -0.69 | 1,034 | 15,037.53 | 863 | 83.46 | 10,092.65 | 67.12 | 10,131.95 | 67.38 | +39.3 | +455.39 | 3 | 0.29 |
| 2025/06/24 | 145 | +3.5 | +2.47 | 1,563 | 22,564.01 | 986 | 63.08 | 14,229.8 | 63.06 | 14,230.45 | 63.07 | +0.65 | +6.59 | 1 | 0.06 |
| 2025/06/23 | 141.5 | -1 | -0.7 | 890 | 12,435.75 | 572 | 64.25 | 7,981.1 | 64.18 | 7,999 | 64.32 | +17.9 | +312.94 | 0 | 0 |
| 2025/06/20 | 142.5 | -0.5 | -0.35 | 1,250 | 17,736.46 | 721 | 57.66 | 10,230.1 | 57.68 | 10,240.85 | 57.74 | +10.75 | +149.1 | 2 | 0.16 |
| 2025/06/19 | 143 | -3.5 | -2.39 | 2,096 | 30,490.02 | 1,348 | 64.31 | 19,605.85 | 64.3 | 19,628.15 | 64.38 | +22.3 | +165.43 | 3 | 0.14 |
| 2025/06/18 | 146.5 | -3.5 | -2.33 | 2,235 | 33,267.93 | 1,188 | 53.16 | 17,699.2 | 53.2 | 17,696.05 | 53.19 | -3.15 | -26.52 | 0 | 0 |
| 2025/06/17 | 150 | -0.5 | -0.33 | 8,928 | 136,272.31 | 6,120 | 68.54 | 93,342.8 | 68.5 | 93,489.7 | 68.61 | +146.9 | +240.03 | 4 | 0.04 |
| 2025/06/16 | 150.5 | +13.5 | +9.85 | 6,390 | 93,569.12 | 3,238 | 50.67 | 47,147 | 50.39 | 47,520.7 | 50.79 | +373.7 | +1,154.11 | 4 | 0.06 |
| 2025/06/13 | 137 | -2 | -1.44 | 4,746 | 66,879.26 | 3,051 | 64.29 | 42,872.45 | 64.1 | 42,995.5 | 64.29 | +123.05 | +403.31 | 0 | 0 |
| 2025/06/12 | 139 | -3 | -2.11 | 4,276 | 60,029.82 | 2,492 | 58.27 | 34,928.55 | 58.19 | 34,997.75 | 58.3 | +69.2 | +277.69 | 1 | 0.02 |
| 2025/06/11 | 142 | +12.5 | +9.65 | 2,596 | 35,608.14 | 1,168 | 44.99 | 15,846.7 | 44.5 | 16,002.15 | 44.94 | +155.45 | +1,330.91 | 0 | 0 |
| 2025/06/10 | 129.5 | +5 | +4.02 | 912 | 11,746.98 | 298 | 32.67 | 3,824.2 | 32.55 | 3,837.65 | 32.67 | +13.45 | +451.34 | 0 | 0 |
| 2025/06/09 | 124.5 | -1.5 | -1.19 | 684 | 8,628.92 | 356 | 52.05 | 4,495.8 | 52.1 | 4,500.45 | 52.16 | +4.65 | +130.62 | 0 | 0 |
| 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 |
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。
