6451
144
TWD-5.00 (-3.36%)
2025.07.17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(2025/07/16) 當沖狀況。整體成交張數為602張，佔整體市場成交張數的43.74%。當日現股當沖之總損益為+34.4萬元、每張平均損益則為+571元。
開盤價
147
收盤價
144
當日範圍
144 - 147
成交張數
1,341
開盤價(昨)
146
收盤價(昨)
149
昨日範圍
144 - 150
成交張數(昨)
1,376
成交金額
1.95億
成交金額(昨)
2.03億
52週範圍
117.5 - 271
發行股數
1億
市值
155億
現股當沖－歷史逐日資訊
開盤價
147
收盤價
144
成交張數
1,341
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 | 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 |
| 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 |
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。
