6451
161
TWD-1.50 (-0.92%)
2025.04.02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(2025/04/02) 當沖狀況。整體成交張數為783張，佔整體市場成交張數的64.98%。當日現股當沖之總損益為+9.8萬元、每張平均損益則為+125元。
開盤價
161.5
收盤價
161
當日範圍
158 - 163
成交張數
1,205
開盤價(昨)
155
收盤價(昨)
162.5
昨日範圍
150.5 - 164.5
成交張數(昨)
2,716
成交金額
1.94億
成交金額(昨)
4.31億
52週範圍
144 - 276
發行股數
1億
市值
173億
現股當沖－歷史逐日資訊
開盤價
161.5
收盤價
161
成交張數
1,205
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(%) | ||||||
| 2025/04/02 | 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 |
| 2025/01/15 | 233 | +9 | +4.02 | 7,565 | 174,811.25 | 5,072 | 67.04 | 117,010.4 | 66.94 | 117,119.5 | 67 | +109.1 | +215.1 | 10 | 0.13 |
| 2025/01/14 | 224 | -4 | -1.75 | 5,295 | 119,301.2 | 3,318 | 62.66 | 74,752.3 | 62.66 | 74,843.45 | 62.73 | +91.15 | +274.71 | 2 | 0.04 |
| 2025/01/13 | 228 | -25 | -9.88 | 12,750 | 301,104.73 | 6,145 | 48.2 | 144,885.1 | 48.12 | 144,657.35 | 48.04 | -227.75 | -370.63 | 4 | 0.03 |
| 2025/01/10 | 253 | +3 | +1.2 | 12,777 | 322,712.86 | 8,274 | 64.76 | 208,479.1 | 64.6 | 208,850.7 | 64.72 | +371.6 | +449.12 | 13 | 0.1 |
| 2025/01/09 | 250 | +0 | +0 | 13,694 | 342,301.21 | 9,068 | 66.22 | 226,497.45 | 66.17 | 227,070.2 | 66.34 | +572.75 | +631.62 | 19 | 0.14 |
| 2025/01/08 | 250 | +10 | +4.17 | 6,626 | 161,560 | 3,597 | 54.28 | 87,192.6 | 53.97 | 87,381.5 | 54.09 | +188.9 | +525.16 | 8 | 0.12 |
| 2025/01/07 | 240 | +9.5 | +4.12 | 8,128 | 197,350.33 | 3,791 | 46.64 | 91,820.25 | 46.53 | 91,998.55 | 46.62 | +178.3 | +470.32 | 6 | 0.07 |
| 2025/01/06 | 230.5 | +2 | +0.88 | 2,793 | 64,522.52 | 1,718 | 61.52 | 39,687.05 | 61.51 | 39,717.9 | 61.56 | +30.85 | +179.57 | 1 | 0.04 |
| 2025/01/03 | 228.5 | -1 | -0.44 | 3,708 | 86,330.5 | 2,311 | 62.32 | 53,868.4 | 62.4 | 53,895.1 | 62.43 | +26.7 | +115.53 | 6 | 0.16 |
| 2025/01/02 | 229.5 | -10.5 | -4.38 | 3,351 | 78,324.66 | 1,465 | 43.71 | 34,231.65 | 43.7 | 34,280.6 | 43.77 | +48.95 | +334.13 | 0 | 0 |
| 2024/12/31 | 240 | +5 | +2.13 | 2,230 | 52,890.64 | 1,384 | 62.07 | 32,798.8 | 62.01 | 32,829.15 | 62.07 | +30.35 | +219.29 | 7 | 0.31 |
| 2024/12/30 | 235 | -10.5 | -4.28 | 6,880 | 166,363.87 | 4,429 | 64.37 | 107,145.65 | 64.4 | 107,069.8 | 64.36 | -75.85 | -171.26 | 6 | 0.09 |
| 2024/12/27 | 245.5 | +7.5 | +3.15 | 11,112 | 273,241.35 | 6,311 | 56.8 | 154,395.3 | 56.51 | 154,769.9 | 56.64 | +374.6 | +593.57 | 27 | 0.24 |
| 2024/12/26 | 238 | +1.5 | +0.63 | 5,168 | 122,993.62 | 3,138 | 60.72 | 74,530.2 | 60.6 | 74,771.5 | 60.79 | +241.3 | +768.96 | 5 | 0.1 |
| 2024/12/25 | 236.5 | +0 | +0 | 4,437 | 105,504.6 | 2,728 | 61.48 | 64,808.1 | 61.43 | 64,945.6 | 61.56 | +137.5 | +504.03 | 4 | 0.09 |
| 2024/12/24 | 236.5 | -7 | -2.87 | 4,283 | 102,838.71 | 2,480 | 57.9 | 59,534.45 | 57.89 | 59,592.3 | 57.95 | +57.85 | +233.27 | 2 | 0.05 |
| 2024/12/23 | 243.5 | +7 | +2.96 | 10,298 | 250,280.91 | 7,120 | 69.14 | 172,888.85 | 69.08 | 173,007.05 | 69.13 | +118.2 | +166.01 | 15 | 0.15 |
| 2024/12/20 | 236.5 | +11.5 | +5.11 | 9,147 | 212,316.61 | 5,565 | 60.84 | 128,624.45 | 60.58 | 129,133.2 | 60.82 | +508.75 | +914.2 | 8 | 0.09 |
| 2024/12/19 | 225 | +1 | +0.45 | 3,850 | 86,102.46 | 2,009 | 52.19 | 44,819.25 | 52.05 | 44,989.8 | 52.25 | +170.55 | +848.93 | 4 | 0.1 |
| 2024/12/18 | 224 | -0.5 | -0.22 | 3,200 | 72,034.68 | 1,813 | 56.65 | 40,782.95 | 56.62 | 40,830.25 | 56.68 | +47.3 | +260.89 | 7 | 0.22 |
| 2024/12/17 | 224.5 | -4 | -1.75 | 3,912 | 88,875.98 | 2,150 | 54.96 | 48,877.7 | 55 | 48,914.9 | 55.04 | +37.2 | +173.02 | 11 | 0.28 |
| 2024/12/16 | 228.5 | -13.5 | -5.58 | 8,808 | 205,846.2 | 5,448 | 61.85 | 127,232.25 | 61.81 | 127,465.3 | 61.92 | +233.05 | +427.77 | 21 | 0.24 |
| 2024/12/13 | 242 | -4.5 | -1.83 | 11,099 | 271,241.95 | 7,868 | 70.89 | 192,235.8 | 70.87 | 192,324.85 | 70.91 | +89.05 | +113.18 | 9 | 0.08 |
| 2024/12/12 | 246.5 | -12 | -4.64 | 17,716 | 461,349.31 | 12,673 | 71.53 | 330,663.55 | 71.67 | 330,808.4 | 71.7 | +144.85 | +114.3 | 17 | 0.1 |
| 2024/12/11 | 258.5 | -1 | -0.39 | 9,443 | 246,562 | 6,469 | 68.5 | 168,895.35 | 68.5 | 168,998.45 | 68.54 | +103.1 | +159.38 | 3 | 0.03 |
| 2024/12/10 | 259.5 | -11.5 | -4.24 | 13,413 | 356,249.29 | 7,559 | 56.36 | 201,078.6 | 56.44 | 200,781.3 | 56.36 | -297.3 | -393.31 | 6 | 0.04 |
| 2024/12/09 | 271 | +24.5 | +9.94 | 25,878 | 670,689.29 | 16,200 | 62.6 | 416,489.5 | 62.1 | 419,030.25 | 62.48 | +2,540.75 | +1,568.36 | 29 | 0.11 |
| 2024/12/06 | 246.5 | +6 | +2.49 | 13,739 | 338,478.96 | 8,255 | 60.08 | 202,832.3 | 59.92 | 203,131.65 | 60.01 | +299.35 | +362.63 | 37 | 0.27 |
| 2024/12/05 | 240.5 | +14 | +6.18 | 11,880 | 280,442.09 | 6,233 | 52.47 | 146,032.05 | 52.07 | 146,863.1 | 52.37 | +831.05 | +1,333.31 | 26 | 0.22 |
| 2024/12/04 | 226.5 | +11 | +5.1 | 4,937 | 110,528.89 | 2,301 | 46.61 | 51,374.8 | 46.48 | 51,589.05 | 46.67 | +214.25 | +931.12 | 5 | 0.1 |
| 2024/12/03 | 215.5 | +0 | +0 | 2,184 | 47,397.39 | 1,109 | 50.78 | 24,083.35 | 50.81 | 24,095.15 | 50.84 | +11.8 | +106.4 | 0 | 0 |
| 2024/12/02 | 215.5 | -1 | -0.46 | 1,477 | 32,004.29 | 861 | 58.29 | 18,646.9 | 58.26 | 18,649.6 | 58.27 | +2.7 | +31.36 | 6 | 0.41 |
| 2024/11/29 | 216.5 | +5.5 | +2.61 | 1,270 | 27,224.31 | 6,233 | 490.94 | 146,032.05 | 536.4 | 146,863.1 | 539.46 | +831.05 | +1,333.31 | 0 | 0 |
| 2024/11/28 | 211 | +1 | +0.48 | 1,932 | 40,313.21 | 1,061 | 54.91 | 22,144 | 54.93 | 22,178.2 | 55.01 | +34.2 | +322.34 | 1 | 0.05 |
| 2024/11/27 | 210 | -5 | -2.33 | 1,650 | 35,335.6 | 885 | 53.63 | 18,990.15 | 53.74 | 18,946.9 | 53.62 | -43.25 | -488.7 | 2 | 0.12 |
| 2024/11/26 | 215 | -9.5 | -4.23 | 2,738 | 59,438.6 | 1,119 | 40.87 | 24,312.05 | 40.9 | 24,324 | 40.92 | +11.95 | +106.79 | 3 | 0.11 |
| 2024/11/25 | 224.5 | +3 | +1.35 | 2,969 | 67,176.12 | 1,720 | 57.93 | 38,886.8 | 57.89 | 38,902.8 | 57.91 | +16 | +93.02 | 3 | 0.1 |
| 2024/11/22 | 221.5 | +1 | +0.45 | 1,284 | 28,627.08 | 696 | 54.21 | 15,525.5 | 54.23 | 15,516.25 | 54.2 | -9.25 | -132.9 | 2 | 0.16 |
| 2024/11/21 | 220.5 | -4 | -1.78 | 2,581 | 57,701.88 | 1,610 | 62.38 | 35,988.7 | 62.37 | 36,007.55 | 62.4 | +18.85 | +117.08 | 7 | 0.27 |
| 2024/11/20 | 224.5 | -1 | -0.44 | 4,176 | 94,329.21 | 3,075 | 73.64 | 69,465 | 73.64 | 69,459.5 | 73.64 | -5.5 | -17.89 | 4 | 0.1 |
| 2024/11/19 | 225.5 | +17 | +8.15 | 3,914 | 86,271.42 | 2,381 | 60.83 | 52,214.3 | 60.52 | 52,313.6 | 60.64 | +99.3 | +417.05 | 8 | 0.2 |
| 2024/11/18 | 208.5 | -9 | -4.14 | 2,473 | 52,305.02 | 1,225 | 49.54 | 25,932 | 49.58 | 25,988.4 | 49.69 | +56.4 | +460.41 | 9 | 0.36 |
| 2024/11/15 | 217.5 | -7.5 | -3.33 | 3,003 | 66,422.51 | 1,558 | 51.89 | 34,487.2 | 51.92 | 34,556.1 | 52.02 | +68.9 | +442.23 | 11 | 0.37 |
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。
