6451
220.5
TWD-4.00 (-1.78%)
2024.11.21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(2024/11/21) 當沖狀況。整體成交張數為1,606張，佔整體市場成交張數的62.22%。當日現股當沖之總損益為+17.45萬元、每張平均損益則為+109元。
開盤價
224
收盤價
220.5
當日範圍
220.5 - 228
成交張數
2,581
開盤價(昨)
224
收盤價(昨)
224.5
昨日範圍
221 - 231.5
成交張數(昨)
4,176
成交金額
5.77億
成交金額(昨)
9.43億
52週範圍
138.5 - 276
發行股數
1億
市值
237億
現股當沖－歷史逐日資訊
開盤價
224
收盤價
220.5
成交張數
2,581
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(%) | ||||||
| 11/21 | 220.5 | -4 | -1.78 | 2,581 | 57,701.88 | 1,606 | 62.22 | 35,900.5 | 62.22 | 35,917.95 | 62.25 | +17.45 | +108.66 | 7 | 0.27 |
| 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 |
| 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 |
| 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 |
| 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 |
| 11/14 | 225 | -10 | -4.26 | 4,715 | 107,978.9 | 2,882 | 61.12 | 66,008.2 | 61.13 | 66,098.15 | 61.21 | +89.95 | +312.11 | 16 | 0.34 |
| 11/13 | 235 | +5 | +2.17 | 9,031 | 209,397.88 | 6,025 | 66.71 | 138,828.35 | 66.3 | 139,746.3 | 66.74 | +917.95 | +1,523.57 | 41 | 0.45 |
| 11/12 | 230 | -11 | -4.56 | 4,379 | 102,045.42 | 2,315 | 52.87 | 53,949.75 | 52.87 | 53,947.45 | 52.87 | -2.3 | -9.94 | 6 | 0.14 |
| 11/11 | 241 | -3.5 | -1.43 | 5,613 | 135,217.19 | 3,742 | 66.67 | 90,227.75 | 66.73 | 90,247.8 | 66.74 | +20.05 | +53.58 | 7 | 0.12 |
| 11/08 | 244.5 | +5.5 | +2.3 | 15,852 | 387,950.12 | 11,967 | 75.49 | 293,062.65 | 75.54 | 293,159.05 | 75.57 | +96.4 | +80.55 | 10 | 0.06 |
| 11/07 | 239 | +4.5 | +1.92 | 15,117 | 370,635.14 | 10,591 | 70.06 | 259,094.8 | 69.91 | 259,365.85 | 69.98 | +271.05 | +255.92 | 14 | 0.09 |
| 11/06 | 234.5 | +2 | +0.86 | 4,466 | 104,428.19 | 2,506 | 56.12 | 58,533.2 | 56.05 | 58,627 | 56.14 | +93.8 | +374.3 | 4 | 0.09 |
| 11/05 | 232.5 | +5 | +2.2 | 9,500 | 220,843.35 | 6,506 | 68.49 | 151,160.5 | 68.45 | 151,384.3 | 68.55 | +223.8 | +343.99 | 25 | 0.26 |
| 11/04 | 227.5 | +15 | +7.06 | 5,149 | 112,845.43 | 2,644 | 51.35 | 57,470.8 | 50.93 | 57,731.4 | 51.16 | +260.6 | +985.63 | 10 | 0.19 |
| 11/01 | 212.5 | +3 | +1.43 | 2,243 | 47,159.73 | 1,366 | 60.89 | 28,643.7 | 60.74 | 28,764.45 | 60.99 | +120.75 | +883.97 | 1 | 0.04 |
| 10/30 | 209.5 | -2.5 | -1.18 | 4,634 | 98,398.57 | 2,896 | 62.5 | 61,473.1 | 62.47 | 61,606.4 | 62.61 | +133.3 | +460.29 | 4 | 0.09 |
| 10/29 | 212 | -4 | -1.85 | 5,485 | 115,229.78 | 3,367 | 61.39 | 70,681.7 | 61.34 | 70,849.1 | 61.49 | +167.4 | +497.18 | 5 | 0.09 |
| 10/28 | 216 | -8 | -3.57 | 5,235 | 114,153.39 | 2,824 | 53.94 | 61,641.3 | 54 | 61,683.75 | 54.04 | +42.45 | +150.32 | 15 | 0.29 |
| 10/25 | 224 | -6.5 | -2.82 | 5,757 | 131,558.9 | 3,015 | 52.37 | 68,867.1 | 52.35 | 68,967.55 | 52.42 | +100.45 | +333.17 | 4 | 0.07 |
| 10/24 | 230.5 | -25.5 | -9.96 | 10,410 | 249,064.12 | 3,342 | 32.1 | 79,810.65 | 32.04 | 80,356.15 | 32.26 | +545.5 | +1,632.26 | 8 | 0.08 |
| 10/23 | 256 | +3.5 | +1.39 | 5,310 | 134,238.49 | 2,938 | 55.33 | 74,076.5 | 55.18 | 74,257.75 | 55.32 | +181.25 | +616.92 | 3 | 0.06 |
| 10/22 | 252.5 | -5.5 | -2.13 | 8,073 | 203,945.16 | 4,096 | 50.74 | 103,611.45 | 50.8 | 103,572.5 | 50.78 | -38.95 | -95.09 | 7 | 0.09 |
| 10/21 | 258 | +17.5 | +7.28 | 13,286 | 340,597.05 | 7,543 | 56.77 | 193,269.95 | 56.74 | 193,495.65 | 56.81 | +225.7 | +299.22 | 18 | 0.14 |
| 10/18 | 240.5 | +1.5 | +0.63 | 14,661 | 356,791.89 | 9,326 | 63.61 | 226,571 | 63.5 | 226,798.3 | 63.57 | +227.3 | +243.73 | 28 | 0.19 |
| 10/17 | 239 | +15.5 | +6.94 | 8,146 | 191,032.06 | 3,861 | 47.4 | 89,771.1 | 46.99 | 90,247.35 | 47.24 | +476.25 | +1,233.49 | 15 | 0.18 |
| 10/16 | 223.5 | -3.5 | -1.54 | 2,792 | 62,764.83 | 1,438 | 51.5 | 32,311.9 | 51.48 | 32,372.8 | 51.58 | +60.9 | +423.5 | 5 | 0.18 |
| 10/15 | 227 | -10 | -4.22 | 8,968 | 209,771.1 | 4,201 | 46.84 | 98,125 | 46.78 | 98,282.9 | 46.85 | +157.9 | +375.86 | 10 | 0.11 |
| 10/14 | 237 | +10 | +4.41 | 10,356 | 244,858.25 | 5,940 | 57.36 | 139,935.75 | 57.15 | 140,326.15 | 57.31 | +390.4 | +657.24 | 16 | 0.15 |
| 10/11 | 227 | +1 | +0.44 | 5,330 | 121,855.77 | 3,150 | 59.1 | 72,069.45 | 59.14 | 72,064 | 59.14 | -5.45 | -17.3 | 2 | 0.04 |
| 10/09 | 226 | -2 | -0.88 | 9,804 | 224,385.27 | 6,082 | 62.04 | 139,076.45 | 61.98 | 139,208.95 | 62.04 | +132.5 | +217.86 | 10 | 0.1 |
| 10/08 | 228 | +0.5 | +0.22 | 4,670 | 105,315.06 | 2,770 | 59.31 | 62,399.05 | 59.25 | 62,450.95 | 59.3 | +51.9 | +187.36 | 25 | 0.54 |
| 10/07 | 227.5 | +17 | +8.08 | 4,792 | 106,816.13 | 2,110 | 44.03 | 46,617.2 | 43.64 | 46,934.75 | 43.94 | +317.55 | +1,504.98 | 5 | 0.1 |
| 10/04 | 210.5 | -6.5 | -3 | 2,250 | 47,992.84 | 1,184 | 52.62 | 25,288.85 | 52.69 | 25,245.35 | 52.6 | -43.5 | -367.4 | 2 | 0.09 |
| 10/01 | 217 | +10 | +4.83 | 2,894 | 61,845.23 | 1,476 | 51.01 | 31,482.55 | 50.91 | 31,508.3 | 50.95 | +25.75 | +174.46 | 3 | 0.1 |
| 09/30 | 207 | -2 | -0.96 | 1,548 | 32,309.15 | 831 | 53.67 | 17,319.2 | 53.6 | 17,369.3 | 53.76 | +50.1 | +602.89 | 3 | 0.19 |
| 09/27 | 209 | -7 | -3.24 | 3,050 | 65,380.7 | 1,450 | 47.55 | 31,178.7 | 47.69 | 31,250.6 | 47.8 | +71.9 | +495.86 | 6 | 0.2 |
| 09/26 | 216 | -3 | -1.37 | 3,610 | 79,048.95 | 1,798 | 49.8 | 39,403.55 | 49.85 | 39,405.15 | 49.85 | +1.6 | +8.9 | 14 | 0.39 |
| 09/25 | 219 | -8 | -3.52 | 6,313 | 142,036.07 | 2,958 | 46.86 | 66,765.85 | 47.01 | 66,515 | 46.83 | -250.85 | -848.04 | 4 | 0.06 |
| 09/24 | 227 | -8 | -3.4 | 4,088 | 93,212.97 | 1,921 | 46.99 | 43,851.45 | 47.04 | 43,918.65 | 47.12 | +67.2 | +349.82 | 4 | 0.1 |
| 09/23 | 235 | +1.5 | +0.64 | 7,623 | 184,621.72 | 4,730 | 62.05 | 114,485.1 | 62.01 | 114,554.3 | 62.05 | +69.2 | +146.3 | 28 | 0.37 |
| 09/20 | 233.5 | +4.5 | +1.97 | 8,075 | 192,802.07 | 5,208 | 64.49 | 124,164.5 | 64.4 | 124,481.25 | 64.56 | +316.75 | +608.2 | 19 | 0.24 |
| 09/19 | 229 | +11.5 | +5.29 | 3,239 | 72,514.9 | 1,717 | 53.01 | 38,260 | 52.76 | 38,318.25 | 52.84 | +58.25 | +339.25 | 2 | 0.06 |
| 09/18 | 217.5 | -0.5 | -0.23 | 3,661 | 81,001.55 | 2,365 | 64.6 | 52,247.55 | 64.5 | 52,367.95 | 64.65 | +120.4 | +509.09 | 5 | 0.14 |
| 09/16 | 218 | -2 | -0.91 | 1,423 | 31,067.99 | 867 | 60.93 | 18,932.45 | 60.94 | 18,949.55 | 60.99 | +17.1 | +197.23 | 2 | 0.14 |
| 09/13 | 220 | -3.5 | -1.57 | 3,615 | 80,524.22 | 2,646 | 73.2 | 58,921.55 | 73.17 | 58,943.6 | 73.2 | +22.05 | +83.33 | 4 | 0.11 |
| 09/12 | 223.5 | +20 | +9.83 | 3,998 | 87,155.67 | 1,988 | 49.72 | 43,043.95 | 49.39 | 43,314.2 | 49.7 | +270.25 | +1,359.41 | 4 | 0.1 |
| 09/11 | 203.5 | -0.5 | -0.25 | 1,452 | 29,597.79 | 863 | 59.42 | 17,580.85 | 59.4 | 17,603.75 | 59.48 | +22.9 | +265.35 | 0 | 0 |
| 09/10 | 204 | -11 | -5.12 | 5,532 | 115,058.96 | 3,487 | 63.03 | 72,586.85 | 63.09 | 72,599.65 | 63.1 | +12.8 | +36.71 | 9 | 0.16 |
| 09/09 | 215 | -4 | -1.83 | 2,148 | 46,532.26 | 1,417 | 65.98 | 30,703.75 | 65.98 | 30,712.3 | 66 | +8.55 | +60.34 | 3 | 0.14 |
| 09/06 | 219 | -5 | -2.23 | 2,328 | 51,714.36 | 1,557 | 66.88 | 34,601.25 | 66.91 | 34,619.75 | 66.94 | +18.5 | +118.82 | 5 | 0.21 |
| 09/05 | 224 | +7.5 | +3.46 | 3,579 | 79,631.61 | 2,416 | 67.51 | 53,742.1 | 67.49 | 53,779.35 | 67.54 | +37.25 | +154.18 | 9 | 0.25 |
| 09/04 | 216.5 | -13.5 | -5.87 | 5,003 | 108,463.59 | 2,585 | 51.67 | 55,650.5 | 51.31 | 56,292.3 | 51.9 | +641.8 | +2,482.79 | 9 | 0.18 |
| 09/03 | 230 | -7 | -2.95 | 3,230 | 76,124.7 | 1,645 | 50.93 | 38,905.2 | 51.11 | 38,896.1 | 51.1 | -9.1 | -55.32 | 6 | 0.19 |
| 09/02 | 237 | -10 | -4.05 | 4,557 | 110,487.75 | 2,548 | 55.91 | 61,720.9 | 55.86 | 61,854.5 | 55.98 | +133.6 | +524.33 | 11 | 0.24 |
| 08/30 | 247 | +7 | +2.92 | 12,295 | 307,497.37 | 8,348 | 67.9 | 208,732.15 | 67.88 | 208,840.4 | 67.92 | +108.25 | +129.67 | 20 | 0.16 |
| 08/29 | 240 | +5 | +2.13 | 7,392 | 176,671.59 | 4,535 | 61.35 | 107,977.3 | 61.12 | 108,461.25 | 61.39 | +483.95 | +1,067.14 | 46 | 0.62 |
| 08/28 | 235 | -4 | -1.67 | 12,422 | 302,654.45 | 7,719 | 62.14 | 187,715.3 | 62.02 | 188,711.9 | 62.35 | +996.6 | +1,291.1 | 22 | 0.18 |
| 08/27 | 239 | +7.5 | +3.24 | 5,593 | 133,177.01 | 3,435 | 61.42 | 81,622 | 61.29 | 81,968.2 | 61.55 | +346.2 | +1,007.86 | 8 | 0.14 |
| 08/26 | 231.5 | -9 | -3.74 | 5,185 | 122,868.89 | 2,545 | 49.08 | 60,338.5 | 49.11 | 60,111.4 | 48.92 | -227.1 | -892.34 | 6 | 0.12 |
| 08/23 | 240.5 | +21.5 | +9.82 | 7,927 | 184,919.43 | 3,802 | 47.96 | 87,860.75 | 47.51 | 88,611.3 | 47.92 | +750.55 | +1,974.09 | 7 | 0.09 |
| 08/22 | 219 | -12.5 | -5.4 | 4,147 | 93,250.59 | 2,181 | 52.59 | 49,000 | 52.55 | 49,089.8 | 52.64 | +89.8 | +411.74 | 3 | 0.07 |
| 08/21 | 231.5 | +0 | +0 | 3,449 | 78,612.06 | 1,842 | 53.41 | 41,889.1 | 53.29 | 42,146.5 | 53.61 | +257.4 | +1,397.39 | 7 | 0.2 |
| 08/20 | 231.5 | +1.5 | +0.65 | 6,860 | 159,281.82 | 3,937 | 57.39 | 91,358.6 | 57.36 | 91,501 | 57.45 | +142.4 | +361.7 | 2 | 0.03 |
| 08/19 | 230 | +12 | +5.5 | 6,322 | 143,526.54 | 3,435 | 54.34 | 77,776.7 | 54.19 | 78,176.85 | 54.47 | +400.15 | +1,164.92 | 7 | 0.11 |
| 08/16 | 218 | +4.5 | +2.11 | 5,864 | 128,208.33 | 3,297 | 56.22 | 72,012.25 | 56.17 | 72,134.2 | 56.26 | +121.95 | +369.88 | 4 | 0.07 |
| 08/15 | 213.5 | +6 | +2.89 | 5,497 | 117,803.74 | 3,448 | 62.73 | 73,812.3 | 62.66 | 73,938.8 | 62.76 | +126.5 | +366.88 | 10 | 0.18 |
| 08/14 | 207.5 | +5 | +2.47 | 10,732 | 225,610.34 | 6,639 | 61.86 | 139,396.85 | 61.79 | 139,940.8 | 62.03 | +543.95 | +819.33 | 15 | 0.14 |
| 08/13 | 202.5 | +18 | +9.76 | 7,918 | 154,819.28 | 4,376 | 55.27 | 84,886.65 | 54.83 | 85,548.6 | 55.26 | +661.95 | +1,512.68 | 6 | 0.08 |
| 08/12 | 184.5 | +4.5 | +2.5 | 2,601 | 47,797.62 | 1,212 | 46.59 | 22,215.75 | 46.48 | 22,302.45 | 46.66 | +86.7 | +715.35 | 3 | 0.12 |
| 08/09 | 180 | -1.5 | -0.83 | 3,488 | 64,336.43 | 1,830 | 52.47 | 33,710.3 | 52.4 | 33,832.1 | 52.59 | +121.8 | +665.57 | 1 | 0.03 |
| 08/08 | 181.5 | -4 | -2.16 | 3,465 | 63,907.76 | 2,313 | 66.75 | 42,683.7 | 66.79 | 42,757.7 | 66.91 | +74 | +319.93 | 5 | 0.14 |
| 08/07 | 185.5 | +13.5 | +7.85 | 2,733 | 50,075.73 | 1,293 | 47.31 | 23,506.9 | 46.94 | 23,791.1 | 47.51 | +284.2 | +2,197.99 | 10 | 0.37 |
| 08/06 | 172 | -19 | -9.95 | 4,684 | 82,701 | 2,134 | 45.56 | 37,911.1 | 45.84 | 37,806.2 | 45.71 | -104.9 | -491.57 | 0 | 0 |
| 08/05 | 191 | -21 | -9.91 | 428 | 8,171.19 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 08/02 | 212 | -14 | -6.19 | 3,374 | 73,175.59 | 1,606 | 47.59 | 34,862.7 | 47.64 | 34,932.15 | 47.74 | +69.45 | +432.44 | 5 | 0.15 |
| 08/01 | 226 | +2 | +0.89 | 2,397 | 54,875.35 | 1,366 | 56.99 | 31,301.9 | 57.04 | 31,291.8 | 57.02 | -10.1 | -73.94 | 7 | 0.29 |
| 07/31 | 224 | -6 | -2.61 | 2,674 | 61,398.9 | 1,438 | 53.77 | 33,069.2 | 53.86 | 33,150.65 | 53.99 | +81.45 | +566.41 | 9 | 0.34 |
| 07/30 | 230 | +11.5 | +5.26 | 2,823 | 64,276.08 | 1,214 | 43 | 27,493.6 | 42.77 | 27,676.95 | 43.06 | +183.35 | +1,510.3 | 120 | 4.25 |
| 07/29 | 218.5 | -7.5 | -3.32 | 3,569 | 81,788.96 | 1,460 | 40.91 | 33,871.15 | 41.41 | 32,998.9 | 40.35 | -872.25 | -5,974.32 | 120 | 3.36 |
| 07/26 | 226 | -4 | -1.74 | 3,490 | 78,678.13 | 1,603 | 45.93 | 35,704.95 | 45.38 | 36,394.7 | 46.26 | +689.75 | +4,302.87 | 80 | 2.29 |
| 07/23 | 230 | +1.5 | +0.66 | 1,941 | 45,409.78 | 812 | 41.84 | 19,098.95 | 42.06 | 18,949.85 | 41.73 | -149.1 | -1,836.21 | 0 | 0 |
| 07/22 | 228.5 | -12.5 | -5.19 | 2,888 | 67,096.46 | 1,172 | 40.58 | 27,400.35 | 40.84 | 27,125.45 | 40.43 | -274.9 | -2,345.56 | 0 | 0 |
| 07/19 | 241 | -9.5 | -3.79 | 3,977 | 97,058.03 | 2,426 | 61.01 | 59,210.15 | 61 | 59,262.95 | 61.06 | +52.8 | +217.64 | 0 | 0 |
| 07/18 | 250.5 | -8 | -3.09 | 4,540 | 114,134.57 | 2,689 | 59.22 | 67,615.4 | 59.24 | 67,803.8 | 59.41 | +188.4 | +700.63 | 5 | 0.11 |
| 07/17 | 258.5 | +9.5 | +3.82 | 4,968 | 127,742.61 | 2,716 | 54.67 | 69,497.6 | 54.4 | 69,917.3 | 54.73 | +419.7 | +1,545.29 | 4 | 0.08 |
| 07/16 | 249 | -8.5 | -3.3 | 5,165 | 130,026.43 | 2,544 | 49.26 | 64,116.25 | 49.31 | 64,203.8 | 49.38 | +87.55 | +344.14 | 9 | 0.17 |
| 07/15 | 257.5 | -2 | -0.77 | 5,527 | 145,372.41 | 3,420 | 61.88 | 90,075.7 | 61.96 | 90,084.65 | 61.97 | +8.95 | +26.17 | 3 | 0.05 |
| 07/12 | 259.5 | -9.5 | -3.53 | 6,407 | 168,661.7 | 3,638 | 56.78 | 95,692.25 | 56.74 | 96,110.15 | 56.98 | +417.9 | +1,148.71 | 19 | 0.3 |
| 07/11 | 269 | +11 | +4.26 | 12,434 | 336,903.88 | 8,413 | 67.66 | 227,774.95 | 67.61 | 228,069.8 | 67.7 | +294.85 | +350.47 | 35 | 0.28 |
| 07/10 | 258 | +10 | +4.03 | 7,824 | 205,081.73 | 4,637 | 59.27 | 121,003.2 | 59 | 121,595.75 | 59.29 | +592.55 | +1,277.87 | 16 | 0.2 |
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。
