6451
178.5
TWD-19.50 (-9.85%)
2026.02.06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(2026/02/05) 當沖狀況。整體成交張數為9,483張，佔整體市場成交張數的55.39%。當日現股當沖之總損益為+460萬元、每張平均損益則為+485元。
開盤價
192.5
收盤價
178.5
當日範圍
178.5 - 198
成交張數
6,756
開盤價(昨)
205.5
收盤價(昨)
198
昨日範圍
196.5 - 222
成交張數(昨)
17,121
成交金額
12.48億
成交金額(昨)
35.84億
52週範圍
117.5 - 238.5
發行股數
1億
市值
192億
現股當沖－歷史逐日資訊
開盤價
192.5
收盤價
178.5
成交張數
6,756
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(%) | ||||||
| 2026/02/05 | 198 | -10 | -4.81 | 17,121 | 358,347.38 | 9,483 | 55.39 | 198,894 | 55.5 | 199,353.85 | 55.63 | +459.85 | +484.92 | 24 | 0.14 |
| 2026/02/04 | 208 | +18.5 | +9.76 | 10,470 | 212,283.75 | 4,744 | 45.31 | 95,535.55 | 45 | 95,930.85 | 45.19 | +395.3 | +833.26 | 4 | 0.04 |
| 2026/02/03 | 189.5 | +17 | +9.86 | 4,253 | 79,738.48 | 495 | 11.64 | 9,147.1 | 11.47 | 9,208.75 | 11.55 | +61.65 | +1,245.45 | 35 | 0.82 |
| 2026/02/02 | 172.5 | +11.5 | +7.14 | 4,100 | 67,321.82 | 1,952 | 47.61 | 31,522.1 | 46.82 | 31,977.45 | 47.5 | +455.35 | +2,332.74 | 2 | 0.05 |
| 2026/01/30 | 161 | -8.5 | -5.01 | 5,777 | 96,688.53 | 3,538 | 61.24 | 59,301.5 | 61.33 | 59,139.8 | 61.17 | -161.7 | -457.04 | 9 | 0.16 |
| 2026/01/29 | 169.5 | +10 | +6.27 | 6,090 | 100,158.25 | 3,187 | 52.33 | 52,207.3 | 52.12 | 52,394.15 | 52.31 | +186.85 | +586.29 | 11 | 0.18 |
| 2026/01/28 | 159.5 | +11 | +7.41 | 2,932 | 45,971.98 | 1,017 | 34.69 | 15,820.5 | 34.41 | 15,963.7 | 34.72 | +143.2 | +1,408.06 | 2 | 0.07 |
| 2026/01/27 | 148.5 | +2 | +1.37 | 962 | 14,414.2 | 455 | 47.29 | 6,827.45 | 47.37 | 6,819.2 | 47.31 | -8.25 | -181.32 | 6 | 0.62 |
| 2026/01/26 | 146.5 | -1.5 | -1.01 | 518 | 7,633.92 | 123 | 23.75 | 1,816.05 | 23.79 | 1,818.25 | 23.82 | +2.2 | +178.86 | 0 | 0 |
| 2026/01/23 | 148 | -4 | -2.63 | 706 | 10,507.83 | 233 | 32.98 | 3,475.35 | 33.07 | 3,474 | 33.06 | -1.35 | -57.94 | 1 | 0.14 |
| 2026/01/22 | 152 | -0.5 | -0.33 | 1,133 | 17,299.95 | 447 | 39.47 | 6,850.4 | 39.6 | 6,838.1 | 39.53 | -12.3 | -275.17 | 0 | 0 |
| 2026/01/21 | 152.5 | +6 | +4.1 | 1,857 | 28,374 | 796 | 42.87 | 12,091.1 | 42.61 | 12,173.9 | 42.91 | +82.8 | +1,040.2 | 1 | 0.05 |
| 2026/01/20 | 146.5 | +0.5 | +0.34 | 1,032 | 15,328.73 | 434 | 42.07 | 6,452.15 | 42.09 | 6,455.3 | 42.11 | +3.15 | +72.58 | 0 | 0 |
| 2026/01/19 | 146 | -2 | -1.35 | 728 | 10,690.64 | 158 | 21.71 | 2,322 | 21.72 | 2,327.5 | 21.77 | +5.5 | +348.1 | 0 | 0 |
| 2026/01/16 | 148 | -1.5 | -1 | 543 | 8,125.6 | 135 | 24.84 | 2,027.4 | 24.95 | 2,019.25 | 24.85 | -8.15 | -603.7 | 0 | 0 |
| 2026/01/15 | 149.5 | -2.5 | -1.64 | 337 | 5,065.19 | 68 | 20.18 | 1,024.15 | 20.22 | 1,025.05 | 20.24 | +0.9 | +132.35 | 0 | 0 |
| 2026/01/14 | 152 | +3.5 | +2.36 | 511 | 7,765.15 | 153 | 29.93 | 2,318.1 | 29.85 | 2,324.5 | 29.94 | +6.4 | +418.3 | 2 | 0.39 |
| 2026/01/13 | 148.5 | -5.5 | -3.57 | 830 | 12,458.47 | 230 | 27.72 | 3,457.1 | 27.75 | 3,476.8 | 27.91 | +19.7 | +856.52 | 2 | 0.24 |
| 2026/01/12 | 154 | +1 | +0.65 | 467 | 7,182.59 | 142 | 30.44 | 2,184.75 | 30.42 | 2,188.25 | 30.47 | +3.5 | +246.48 | 0 | 0 |
| 2026/01/09 | 153 | -1.5 | -0.97 | 832 | 12,605.83 | 321 | 38.57 | 4,865.05 | 38.59 | 4,869.35 | 38.63 | +4.3 | +133.96 | 1 | 0.12 |
| 2026/01/08 | 154.5 | -0.5 | -0.32 | 734 | 11,364.98 | 298 | 40.63 | 4,621.55 | 40.66 | 4,618.4 | 40.64 | -3.15 | -105.7 | 0 | 0 |
| 2026/01/07 | 155 | -1.5 | -0.96 | 909 | 14,162.6 | 247 | 27.19 | 3,861.1 | 27.26 | 3,855.05 | 27.22 | -6.05 | -244.94 | 0 | 0 |
| 2026/01/06 | 156.5 | -2 | -1.26 | 770 | 12,129.1 | 154 | 20 | 2,428.05 | 20.02 | 2,428.9 | 20.03 | +0.85 | +55.19 | 1 | 0.13 |
| 2026/01/05 | 158.5 | -6 | -3.65 | 1,250 | 19,952.12 | 385 | 30.81 | 6,158.55 | 30.87 | 6,167.55 | 30.91 | +9 | +233.77 | 1 | 0.08 |
| 2026/01/02 | 164.5 | -1.5 | -0.9 | 1,473 | 24,564.33 | 693 | 47.04 | 11,587.9 | 47.17 | 11,582.7 | 47.15 | -5.2 | -75.04 | 1 | 0.07 |
| 2025/12/31 | 166 | +5.5 | +3.43 | 1,557 | 25,736.04 | 701 | 45.03 | 11,549.2 | 44.88 | 11,581.55 | 45 | +32.35 | +461.48 | 0 | 0 |
| 2025/12/30 | 160.5 | +3 | +1.9 | 752 | 11,985.87 | 333 | 44.28 | 5,294.6 | 44.17 | 5,302.45 | 44.24 | +7.85 | +235.74 | 1 | 0.13 |
| 2025/12/29 | 157.5 | -7 | -4.26 | 1,336 | 21,239.82 | 340 | 25.45 | 5,410.5 | 25.47 | 5,414.95 | 25.49 | +4.45 | +130.88 | 1 | 0.07 |
| 2025/12/26 | 164.5 | -4 | -2.37 | 1,325 | 22,113.38 | 545 | 41.14 | 9,112.25 | 41.21 | 9,101.5 | 41.16 | -10.75 | -197.25 | 0 | 0 |
| 2025/12/19 | 155.5 | +1.5 | +0.97 | 801 | 12,583.94 | 439 | 54.8 | 6,901.8 | 54.85 | 6,898.3 | 54.82 | -3.5 | -79.73 | 1 | 0.12 |
| 2025/12/18 | 154 | -4 | -2.53 | 778 | 12,162.67 | 247 | 31.73 | 3,869.6 | 31.82 | 3,865.15 | 31.78 | -4.45 | -180.16 | 0 | 0 |
| 2025/12/17 | 158 | -1.5 | -0.94 | 639 | 10,164.28 | 215 | 33.63 | 3,422.65 | 33.67 | 3,422.55 | 33.67 | -0.1 | -4.65 | 0 | 0 |
| 2025/12/16 | 159.5 | -8.5 | -5.06 | 1,504 | 24,262.5 | 444 | 29.53 | 7,176.3 | 29.58 | 7,151.5 | 29.48 | -24.8 | -558.56 | 0 | 0 |
| 2025/12/15 | 168 | -8 | -4.55 | 1,805 | 30,484.3 | 591 | 32.74 | 9,977 | 32.73 | 10,001.3 | 32.81 | +24.3 | +411.17 | 1 | 0.06 |
| 2025/11/26 | 150 | +7 | +4.9 | 2,999 | 45,865.2 | 1,574 | 51.99 | 23,796.35 | 51.88 | 23,871.55 | 52.05 | +75.2 | +477.76 | 1 | 0.03 |
| 2025/11/25 | 143 | +2.5 | +1.78 | 989 | 14,191.51 | 464 | 46.92 | 6,649.9 | 46.86 | 6,650.1 | 46.86 | +0.2 | +4.31 | 0 | 0 |
| 2025/11/24 | 140.5 | +7 | +5.24 | 619 | 8,562.33 | 244 | 39.44 | 3,363.6 | 39.28 | 3,374.8 | 39.41 | +11.2 | +459.02 | 0 | 0 |
| 2025/11/21 | 133.5 | -7 | -4.98 | 652 | 8,871.19 | 243 | 37.25 | 3,309.9 | 37.31 | 3,338.1 | 37.63 | +28.2 | +1,160.49 | 0 | 0 |
| 2025/11/20 | 140.5 | +5 | +3.69 | 640 | 9,006.45 | 182 | 28.43 | 2,557.4 | 28.4 | 2,563.4 | 28.46 | +6 | +329.67 | 0 | 0 |
| 2025/11/19 | 135.5 | -5 | -3.56 | 610 | 8,379.21 | 203 | 33.29 | 2,792.9 | 33.33 | 2,796.1 | 33.37 | +3.2 | +157.64 | 0 | 0 |
| 2025/11/18 | 140.5 | -6.5 | -4.42 | 559 | 8,007.49 | 205 | 36.65 | 2,951.55 | 36.86 | 2,937.6 | 36.69 | -13.95 | -680.49 | 0 | 0 |
| 2025/11/17 | 147 | -0.5 | -0.34 | 546 | 8,054.7 | 251 | 45.94 | 3,697.3 | 45.9 | 3,702.85 | 45.97 | +5.55 | +221.12 | 1 | 0.18 |
| 2025/11/14 | 147.5 | -5.5 | -3.59 | 616 | 9,164.98 | 188 | 30.51 | 2,798.3 | 30.53 | 2,804.65 | 30.6 | +6.35 | +337.77 | 1 | 0.16 |
| 2025/11/13 | 153 | +1.5 | +0.99 | 660 | 10,042.42 | 290 | 43.93 | 4,399.3 | 43.81 | 4,410.3 | 43.92 | +11 | +379.31 | 0 | 0 |
| 2025/11/12 | 151.5 | +5 | +3.41 | 1,404 | 21,666.52 | 651 | 46.36 | 10,023.9 | 46.26 | 10,018.8 | 46.24 | -5.1 | -78.34 | 1 | 0.07 |
| 2025/11/11 | 146.5 | -6 | -3.93 | 757 | 11,306.31 | 259 | 34.22 | 3,885.95 | 34.37 | 3,868.8 | 34.22 | -17.15 | -662.16 | 0 | 0 |
| 2025/11/10 | 152.5 | +3.5 | +2.35 | 886 | 13,428.97 | 530 | 59.82 | 8,023.35 | 59.75 | 8,047.2 | 59.92 | +23.85 | +450 | 0 | 0 |
| 2025/11/07 | 149 | -4 | -2.61 | 568 | 8,525.17 | 231 | 40.68 | 3,463.2 | 40.62 | 3,472.85 | 40.74 | +9.65 | +417.75 | 0 | 0 |
| 2025/11/06 | 153 | +4 | +2.68 | 1,289 | 19,844.85 | 737 | 57.17 | 11,346.95 | 57.18 | 11,342.75 | 57.16 | -4.2 | -56.99 | 1 | 0.08 |
| 2025/11/05 | 149 | -1 | -0.67 | 789 | 11,598.09 | 400 | 50.68 | 5,877.6 | 50.68 | 5,888.45 | 50.77 | +10.85 | +271.25 | 0 | 0 |
| 2025/11/04 | 150 | -7.5 | -4.76 | 2,260 | 35,288.18 | 1,115 | 49.34 | 17,435.1 | 49.41 | 17,372.65 | 49.23 | -62.45 | -560.09 | 0 | 0 |
| 2025/11/03 | 157.5 | +14 | +9.76 | 2,933 | 45,382.58 | 885 | 30.17 | 13,536.75 | 29.83 | 13,711.45 | 30.21 | +174.7 | +1,974.01 | 2 | 0.07 |
| 2025/10/31 | 143.5 | +2 | +1.41 | 313 | 4,461.97 | 142 | 45.31 | 2,021.1 | 45.3 | 2,022.2 | 45.32 | +1.1 | +77.46 | 0 | 0 |
| 2025/10/30 | 141.5 | -5.5 | -3.74 | 828 | 11,905.14 | 421 | 50.87 | 6,057.7 | 50.88 | 6,085.15 | 51.11 | +27.45 | +652.02 | 0 | 0 |
| 2025/10/29 | 147 | +2 | +1.38 | 651 | 9,524.1 | 307 | 47.15 | 4,491.8 | 47.16 | 4,498.5 | 47.23 | +6.7 | +218.24 | 0 | 0 |
| 2025/10/28 | 145 | +4.5 | +3.2 | 1,082 | 15,652.77 | 556 | 51.4 | 8,005.5 | 51.14 | 8,052.2 | 51.44 | +46.7 | +839.93 | 1 | 0.09 |
| 2025/10/27 | 140.5 | +0.5 | +0.36 | 311 | 4,393.22 | 101 | 32.5 | 1,426.75 | 32.48 | 1,425.5 | 32.45 | -1.25 | -123.76 | 0 | 0 |
| 2025/10/23 | 140 | -3 | -2.1 | 391 | 5,484.82 | 152 | 38.84 | 2,128.2 | 38.8 | 2,130.95 | 38.85 | +2.75 | +180.92 | 0 | 0 |
| 2025/10/22 | 143 | -2 | -1.38 | 332 | 4,747.36 | 130 | 39.17 | 1,859.4 | 39.17 | 1,862.75 | 39.24 | +3.35 | +257.69 | 0 | 0 |
| 2025/10/21 | 145 | +1.5 | +1.05 | 563 | 8,171.87 | 248 | 44.02 | 3,595.4 | 44 | 3,596.8 | 44.01 | +1.4 | +56.45 | 0 | 0 |
| 2025/10/20 | 143.5 | +4.5 | +3.24 | 637 | 9,144.61 | 299 | 46.91 | 4,283.9 | 46.85 | 4,289.45 | 46.91 | +5.55 | +185.62 | 3 | 0.47 |
| 2025/10/17 | 139 | -4 | -2.8 | 425 | 5,958.33 | 147 | 34.62 | 2,068 | 34.71 | 2,062.8 | 34.62 | -5.2 | -353.74 | 0 | 0 |
| 2025/10/16 | 143 | +5.5 | +4 | 631 | 9,006.08 | 224 | 35.52 | 3,191.85 | 35.44 | 3,197.5 | 35.5 | +5.65 | +252.23 | 1 | 0.16 |
| 2025/10/15 | 137.5 | +0.5 | +0.36 | 429 | 5,918.43 | 133 | 30.97 | 1,832.5 | 30.96 | 1,833.8 | 30.98 | +1.3 | +97.74 | 0 | 0 |
| 2025/10/14 | 137 | -4 | -2.84 | 1,632 | 23,193.56 | 606 | 37.14 | 8,668.7 | 37.38 | 8,667.05 | 37.37 | -1.65 | -27.23 | 0 | 0 |
| 2025/10/13 | 141 | -9 | -6 | 1,284 | 18,153.17 | 370 | 28.82 | 5,209.2 | 28.7 | 5,240.75 | 28.87 | +31.55 | +852.7 | 0 | 0 |
| 2025/10/09 | 150 | -3 | -1.96 | 460 | 7,049.79 | 196 | 42.59 | 3,011.75 | 42.72 | 3,007.95 | 42.67 | -3.8 | -193.88 | 0 | 0 |
| 2025/10/08 | 153 | +0 | +0 | 361 | 5,444.73 | 118 | 32.69 | 1,780.7 | 32.7 | 1,782.35 | 32.74 | +1.65 | +139.83 | 0 | 0 |
| 2025/10/07 | 153 | +3 | +2 | 420 | 6,371.75 | 138 | 32.88 | 2,086.1 | 32.74 | 2,097.75 | 32.92 | +11.65 | +844.2 | 5 | 1.19 |
| 2025/10/03 | 150 | -1.5 | -0.99 | 385 | 5,811.51 | 79 | 20.52 | 1,194.25 | 20.55 | 1,191.7 | 20.51 | -2.55 | -322.78 | 0 | 0 |
| 2025/10/02 | 151.5 | -1.5 | -0.98 | 498 | 7,632.06 | 177 | 35.55 | 2,716.15 | 35.59 | 2,709.6 | 35.5 | -6.55 | -370.06 | 0 | 0 |
| 2025/10/01 | 153 | -2.5 | -1.61 | 526 | 8,078.06 | 180 | 34.19 | 2,764.85 | 34.23 | 2,766.7 | 34.25 | +1.85 | +102.78 | 0 | 0 |
| 2025/09/30 | 155.5 | +3.5 | +2.3 | 397 | 6,099.48 | 127 | 32.03 | 1,950 | 31.97 | 1,948.05 | 31.94 | -1.95 | -153.54 | 0 | 0 |
| 2025/09/26 | 152 | -6.5 | -4.1 | 969 | 14,801.92 | 257 | 26.52 | 3,934.55 | 26.58 | 3,936.05 | 26.59 | +1.5 | +58.37 | 0 | 0 |
| 2025/09/25 | 158.5 | -1 | -0.63 | 370 | 5,885.05 | 90 | 24.34 | 1,433.45 | 24.36 | 1,435 | 24.38 | +1.55 | +172.22 | 2 | 0.54 |
| 2025/09/24 | 159.5 | -5 | -3.04 | 1,043 | 16,713.22 | 390 | 37.39 | 6,246.65 | 37.38 | 6,263.25 | 37.47 | +16.6 | +425.64 | 0 | 0 |
| 2025/09/23 | 164.5 | -1 | -0.6 | 1,981 | 33,215.03 | 859 | 43.37 | 14,401.9 | 43.36 | 14,383.3 | 43.3 | -18.6 | -216.53 | 0 | 0 |
| 2025/09/22 | 165.5 | +3 | +1.85 | 898 | 14,777.96 | 306 | 34.07 | 5,027.7 | 34.02 | 5,031.9 | 34.05 | +4.2 | +137.25 | 2 | 0.22 |
| 2025/09/19 | 162.5 | +0.5 | +0.31 | 1,424 | 23,330.81 | 747 | 52.44 | 12,235.3 | 52.44 | 12,226.95 | 52.41 | -8.35 | -111.78 | 0 | 0 |
| 2025/09/18 | 162 | +3.5 | +2.21 | 675 | 10,868.84 | 165 | 24.46 | 2,654.25 | 24.42 | 2,656.8 | 24.44 | +2.55 | +154.55 | 0 | 0 |
| 2025/09/17 | 158.5 | +0.5 | +0.32 | 486 | 7,708.36 | 188 | 38.7 | 2,972.35 | 38.56 | 2,981.7 | 38.68 | +9.35 | +497.34 | 0 | 0 |
| 2025/09/16 | 158 | +1.5 | +0.96 | 341 | 5,374.27 | 144 | 42.23 | 2,269.65 | 42.23 | 2,268.7 | 42.21 | -0.95 | -65.97 | 0 | 0 |
| 2025/09/15 | 156.5 | -4 | -2.49 | 771 | 12,092.42 | 299 | 38.78 | 4,685.85 | 38.75 | 4,701.35 | 38.88 | +15.5 | +518.39 | 0 | 0 |
| 2025/09/12 | 160.5 | +2.5 | +1.58 | 2,088 | 34,121.83 | 1,293 | 61.92 | 21,103.45 | 61.85 | 21,105.85 | 61.85 | +2.4 | +18.56 | 3 | 0.14 |
| 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 |
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。
