4160
41.05
TWD+0.35 (0.86%)
2026.05.27收盤
訊聯基因－現股當沖
訊聯基因最新現股當沖狀況
整理訊聯基因最新(2026/04/24) 當沖狀況。整體成交張數為7張，佔整體市場成交張數的18.92%。當日現股當沖之總損益為+1,500元、每張平均損益則為+214元。
開盤價
40.7
收盤價
41.05
當日範圍
40.15 - 42.3
成交張數
180
開盤價(昨)
40.75
收盤價(昨)
40.7
昨日範圍
40.5 - 40.75
成交張數(昨)
63
成交金額
742.89萬
成交金額(昨)
256.09萬
52週範圍
40.7 - 59.5
發行股數
2669萬
市值
11億
現股當沖－歷史逐日資訊
開盤價
40.7
收盤價
41.05
成交張數
180
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(%) | ||||||
| 2026/04/24 | 43.55 | -0.3 | -0.68 | 37 | 162.5 | 7 | 18.92 | 30.75 | 18.92 | 30.89 | 19.01 | +0.15 | +214.29 | 0 | 0 |
| 2026/04/23 | 43.85 | -1.4 | -3.09 | 44 | 193.71 | 4 | 9.09 | 17.54 | 9.05 | 17.74 | 9.16 | +0.2 | +500 | 0 | 0 |
| 2026/04/22 | 45.25 | +0.75 | +1.69 | 56 | 252.72 | 15 | 26.79 | 67.36 | 26.66 | 67.39 | 26.67 | +0.03 | +16.67 | 0 | 0 |
| 2026/04/21 | 44.5 | +0.35 | +0.79 | 61 | 268.9 | 7 | 11.48 | 30.88 | 11.48 | 30.83 | 11.47 | -0.04 | -64.29 | 0 | 0 |
| 2026/04/20 | 44.15 | -0.55 | -1.23 | 53 | 234.65 | 2 | 3.77 | 8.87 | 3.78 | 8.87 | 3.78 | +0.01 | +25 | 0 | 0 |
| 2026/04/17 | 44.7 | +0.1 | +0.22 | 47 | 209.25 | 1 | 2.13 | 4.43 | 2.12 | 4.49 | 2.15 | +0.06 | +550 | 0 | 0 |
| 2026/04/16 | 44.6 | -0.2 | -0.45 | 22 | 98.11 | 3 | 13.64 | 13.39 | 13.65 | 13.38 | 13.64 | -0.01 | -16.67 | 0 | 0 |
| 2026/04/15 | 44.8 | +0 | +0 | 31 | 138.23 | 4 | 12.9 | 17.92 | 12.96 | 17.8 | 12.88 | -0.12 | -300 | 0 | 0 |
| 2026/04/14 | 44.8 | -0.2 | -0.44 | 37 | 165.99 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2026/04/13 | 45 | -0.5 | -1.1 | 36 | 162.84 | 3 | 8.33 | 13.56 | 8.33 | 13.68 | 8.4 | +0.12 | +400 | 0 | 0 |
| 2026/04/10 | 45.5 | +0.35 | +0.78 | 9 | 41.23 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2026/04/09 | 45.15 | -0.55 | -1.2 | 31 | 139.69 | 9 | 29.03 | 40.3 | 28.85 | 40.74 | 29.16 | +0.44 | +488.89 | 0 | 0 |
| 2026/04/08 | 45.7 | +0.75 | +1.67 | 32 | 144.64 | 2 | 6.25 | 8.99 | 6.22 | 9.04 | 6.25 | +0.04 | +225 | 0 | 0 |
| 2026/04/07 | 44.95 | +0.45 | +1.01 | 17 | 75.77 | 1 | 5.88 | 4.42 | 5.84 | 4.5 | 5.94 | +0.07 | +750 | 0 | 0 |
| 2026/04/02 | 44.5 | -0.35 | -0.78 | 23 | 102.17 | 1 | 4.35 | 4.44 | 4.35 | 4.43 | 4.34 | -0.01 | -100 | 0 | 0 |
| 2026/04/01 | 44.85 | +0.55 | +1.24 | 43 | 192.85 | 6 | 13.95 | 26.75 | 13.87 | 26.97 | 13.98 | +0.23 | +375 | 0 | 0 |
| 2026/03/31 | 44.3 | -0.3 | -0.67 | 50 | 220.67 | 9 | 18 | 39.76 | 18.02 | 40.16 | 18.2 | +0.41 | +455.56 | 0 | 0 |
| 2026/03/30 | 44.6 | -0.35 | -0.78 | 17 | 76.11 | 1 | 5.88 | 4.46 | 5.85 | 4.5 | 5.92 | +0.05 | +500 | 0 | 0 |
| 2026/03/27 | 44.95 | -0.6 | -1.32 | 27 | 121.81 | 1 | 3.7 | 4.5 | 3.69 | 4.5 | 3.69 | -0.01 | -50 | 0 | 0 |
| 2026/03/26 | 45.55 | -0.45 | -0.98 | 44 | 200.94 | 4 | 9.09 | 18.27 | 9.09 | 18.38 | 9.14 | +0.1 | +262.5 | 0 | 0 |
| 2026/03/25 | 46 | -0.15 | -0.33 | 36 | 166.34 | 3 | 8.33 | 13.95 | 8.39 | 13.88 | 8.34 | -0.07 | -250 | 0 | 0 |
| 2026/03/24 | 46.15 | +1.1 | +2.44 | 126 | 573.88 | 51 | 40.48 | 232.97 | 40.59 | 231.37 | 40.32 | -1.59 | -312.75 | 0 | 0 |
| 2026/03/23 | 45.05 | -0.5 | -1.1 | 35 | 157.79 | 1 | 2.86 | 4.55 | 2.88 | 4.51 | 2.86 | -0.04 | -350 | 0 | 0 |
| 2026/03/20 | 45.55 | -0.15 | -0.33 | 42 | 190.78 | 3 | 7.14 | 13.67 | 7.17 | 13.69 | 7.18 | +0.02 | +66.67 | 0 | 0 |
| 2026/03/19 | 45.7 | -0.15 | -0.33 | 96 | 436.57 | 13 | 13.54 | 59.05 | 13.52 | 59.26 | 13.57 | +0.21 | +165.38 | 0 | 0 |
| 2026/03/18 | 45.85 | -0.4 | -0.86 | 79 | 362.52 | 10 | 12.66 | 45.96 | 12.68 | 45.91 | 12.67 | -0.04 | -45 | 0 | 0 |
| 2026/03/17 | 46.25 | -0.4 | -0.86 | 112 | 518.39 | 8 | 7.14 | 36.97 | 7.13 | 36.99 | 7.14 | +0.03 | +37.5 | 0 | 0 |
| 2026/03/16 | 46.65 | -0.5 | -1.06 | 49 | 229.02 | 4 | 8.16 | 18.66 | 8.15 | 18.81 | 8.21 | +0.15 | +375 | 0 | 0 |
| 2026/03/13 | 47.15 | -0.7 | -1.46 | 43 | 203.5 | 4 | 9.3 | 18.94 | 9.31 | 18.9 | 9.29 | -0.04 | -100 | 0 | 0 |
| 2026/03/12 | 47.85 | -0.55 | -1.14 | 62 | 295.67 | 15 | 24.19 | 71.28 | 24.11 | 71.56 | 24.2 | +0.28 | +186.67 | 0 | 0 |
| 2026/03/11 | 48.4 | -0.05 | -0.1 | 25 | 121.56 | 5 | 20 | 24.4 | 20.07 | 24.48 | 20.13 | +0.07 | +150 | 0 | 0 |
| 2026/03/10 | 48.45 | +0.65 | +1.36 | 28 | 135.72 | 7 | 25 | 33.88 | 24.96 | 34.31 | 25.28 | +0.43 | +621.43 | 0 | 0 |
| 2026/03/09 | 47.8 | -1.25 | -2.55 | 49 | 235.88 | 5 | 10.2 | 24.08 | 10.21 | 24.02 | 10.18 | -0.06 | -120 | 0 | 0 |
| 2026/03/06 | 49.05 | -0.15 | -0.3 | 28 | 137.66 | 2 | 7.14 | 9.85 | 7.15 | 9.82 | 7.14 | -0.02 | -100 | 0 | 0 |
| 2026/03/05 | 49.2 | +1.3 | +2.71 | 39 | 191.84 | 7 | 17.95 | 34.33 | 17.89 | 34.73 | 18.1 | +0.4 | +564.29 | 0 | 0 |
| 2026/03/04 | 47.9 | +0.6 | +1.27 | 231 | 1,107.56 | 54 | 23.38 | 258.78 | 23.36 | 258.61 | 23.35 | -0.17 | -31.48 | 0 | 0 |
| 2026/03/03 | 47.3 | -1.15 | -2.37 | 93 | 443.19 | 18 | 19.35 | 85.92 | 19.39 | 86.03 | 19.41 | +0.1 | +55.56 | 0 | 0 |
| 2026/03/02 | 48.45 | -1.45 | -2.91 | 74 | 360.5 | 16 | 21.62 | 77.64 | 21.54 | 78.14 | 21.68 | +0.5 | +312.5 | 0 | 0 |
| 2026/02/26 | 49.9 | +0.35 | +0.71 | 52 | 258.54 | 4 | 7.69 | 19.9 | 7.7 | 19.82 | 7.66 | -0.09 | -212.5 | 0 | 0 |
| 2026/02/25 | 49.55 | -1.15 | -2.27 | 97 | 485.3 | 2 | 2.06 | 9.98 | 2.06 | 10.03 | 2.07 | +0.04 | +225 | 0 | 0 |
| 2026/02/24 | 50.7 | -1.1 | -2.12 | 107 | 546.26 | 19 | 17.76 | 96.78 | 17.72 | 97.37 | 17.82 | +0.59 | +310.53 | 0 | 0 |
| 2026/02/23 | 51.8 | +1.9 | +3.81 | 86 | 443.53 | 12 | 13.95 | 61.19 | 13.8 | 61.94 | 13.97 | +0.75 | +625 | 1 | 1.16 |
| 2026/02/11 | 49.9 | -0.3 | -0.6 | 41 | 204.75 | 1 | 2.44 | 5.07 | 2.48 | 5.08 | 2.48 | +0.01 | +100 | 0 | 0 |
| 2026/02/10 | 50.2 | +0.2 | +0.4 | 35 | 175.09 | 3 | 8.57 | 14.98 | 8.56 | 15.01 | 8.57 | +0.03 | +100 | 0 | 0 |
| 2026/02/09 | 50 | +0 | +0 | 34 | 171.23 | 2 | 5.88 | 10.04 | 5.86 | 10.22 | 5.97 | +0.18 | +900 | 0 | 0 |
| 2026/02/06 | 50 | -2 | -3.85 | 77 | 388.26 | 7 | 9.09 | 35.23 | 9.07 | 35.46 | 9.13 | +0.23 | +321.43 | 0 | 0 |
| 2026/02/05 | 52 | -0.1 | -0.19 | 125 | 644.05 | 19 | 15.2 | 97.72 | 15.17 | 99.39 | 15.43 | +1.67 | +878.95 | 0 | 0 |
| 2026/02/04 | 52.1 | +0.2 | +0.39 | 19 | 98.85 | 2 | 10.53 | 10.47 | 10.59 | 10.4 | 10.52 | -0.07 | -350 | 0 | 0 |
| 2026/02/03 | 51.9 | +0.8 | +1.57 | 25 | 128.72 | 9 | 36 | 46.19 | 35.88 | 46.57 | 36.18 | +0.38 | +422.22 | 0 | 0 |
| 2026/02/02 | 51.1 | -2 | -3.77 | 75 | 386.53 | 13 | 17.33 | 67.35 | 17.42 | 67.09 | 17.36 | -0.26 | -200 | 0 | 0 |
| 2026/01/30 | 53.1 | -1.2 | -2.21 | 53 | 281.75 | 11 | 20.75 | 58.28 | 20.69 | 58.92 | 20.91 | +0.64 | +581.82 | 0 | 0 |
| 2026/01/29 | 54.3 | +0.4 | +0.74 | 92 | 503.92 | 24 | 26.09 | 131.69 | 26.13 | 131.9 | 26.17 | +0.21 | +87.5 | 0 | 0 |
| 2026/01/28 | 53.9 | -1.8 | -3.23 | 153 | 836.48 | 27 | 17.65 | 146.97 | 17.57 | 149.08 | 17.82 | +2.11 | +781.48 | 0 | 0 |
| 2026/01/27 | 55.7 | +2.1 | +3.92 | 228 | 1,262.11 | 44 | 19.3 | 244.01 | 19.33 | 244.05 | 19.34 | +0.04 | +9.09 | 0 | 0 |
| 2026/01/26 | 53.6 | +0.2 | +0.37 | 97 | 522.64 | 16 | 16.49 | 86.23 | 16.5 | 86.7 | 16.59 | +0.47 | +293.75 | 0 | 0 |
| 2026/01/23 | 53.4 | +0.4 | +0.75 | 60 | 320.07 | 11 | 18.33 | 58.53 | 18.29 | 58.81 | 18.37 | +0.28 | +254.55 | 0 | 0 |
| 2026/01/22 | 53 | +0.5 | +0.95 | 33 | 175.59 | 6 | 18.18 | 31.78 | 18.1 | 31.93 | 18.18 | +0.15 | +250 | 0 | 0 |
| 2026/01/21 | 52.5 | -1 | -1.87 | 26 | 137.89 | 3 | 11.54 | 15.92 | 11.55 | 16.05 | 11.64 | +0.13 | +433.33 | 0 | 0 |
| 2026/01/20 | 53.5 | -0.8 | -1.47 | 75 | 406.2 | 14 | 18.67 | 76.05 | 18.72 | 76.04 | 18.72 | -0.01 | -7.14 | 0 | 0 |
| 2026/01/19 | 54.3 | -0.6 | -1.09 | 76 | 412.16 | 12 | 15.79 | 65.26 | 15.83 | 65.46 | 15.88 | +0.2 | +166.67 | 0 | 0 |
| 2026/01/16 | 54.9 | -0.8 | -1.44 | 83 | 459.39 | 15 | 18.07 | 82.83 | 18.03 | 83.62 | 18.2 | +0.79 | +526.67 | 0 | 0 |
| 2026/01/15 | 55.7 | +0.9 | +1.64 | 153 | 854.48 | 32 | 20.92 | 178.29 | 20.87 | 179.57 | 21.02 | +1.28 | +400 | 0 | 0 |
| 2026/01/14 | 54.8 | +2.4 | +4.58 | 239 | 1,290.97 | 27 | 11.3 | 144.82 | 11.22 | 145.69 | 11.29 | +0.87 | +322.22 | 0 | 0 |
| 2026/01/13 | 52.4 | -0.2 | -0.38 | 89 | 465.81 | 19 | 21.35 | 99.37 | 21.33 | 99.64 | 21.39 | +0.27 | +142.11 | 0 | 0 |
| 2026/01/12 | 52.6 | +2.4 | +4.78 | 213 | 1,116.39 | 55 | 25.82 | 288.03 | 25.8 | 288.78 | 25.87 | +0.75 | +136.36 | 0 | 0 |
| 2026/01/09 | 50.2 | +0 | +0 | 79 | 395.31 | 3 | 3.8 | 15.04 | 3.81 | 15.03 | 3.8 | -0.01 | -50 | 0 | 0 |
| 2026/01/08 | 50.2 | +0.25 | +0.5 | 79 | 399.3 | 11 | 13.92 | 55.92 | 14 | 55.84 | 13.98 | -0.08 | -72.73 | 0 | 0 |
| 2026/01/07 | 49.95 | +0 | -0 | 97 | 486.43 | 6 | 6.19 | 30.14 | 6.2 | 30.02 | 6.17 | -0.12 | -200 | 0 | 0 |
| 2026/01/06 | 49.95 | +0.1 | +0.2 | 53 | 264.58 | 2 | 3.77 | 9.96 | 3.76 | 10 | 3.78 | +0.04 | +200 | 0 | 0 |
| 2026/01/05 | 49.85 | -1.55 | -3.02 | 80 | 400.88 | 12 | 15 | 60.03 | 14.97 | 60.62 | 15.12 | +0.59 | +495.83 | -- | -- |
| 2026/01/02 | 51.4 | +1.6 | +3.21 | 82 | 421.31 | 14 | 17.07 | 71.37 | 16.94 | 72.3 | 17.16 | +0.93 | +664.29 | -- | -- |
| 2025/12/31 | 49.8 | -0.7 | -1.39 | 30 | 149.79 | 2 | 6.67 | 10.05 | 6.71 | 10.1 | 6.74 | +0.05 | +250 | -- | -- |
| 2025/12/30 | 50.5 | -0.7 | -1.37 | 37 | 186.41 | 2 | 5.41 | 10.2 | 5.47 | 10.17 | 5.46 | -0.03 | -150 | -- | -- |
| 2025/12/29 | 51.2 | -0.6 | -1.16 | 36 | 184.86 | 2 | 5.56 | 10.32 | 5.58 | 10.25 | 5.54 | -0.07 | -350 | -- | -- |
| 2025/12/26 | 51.8 | +0.3 | +0.58 | 181 | 951.26 | 70 | 38.67 | 368.12 | 38.7 | 367.93 | 38.68 | -0.19 | -27.14 | -- | -- |
| 2025/12/19 | 49.25 | -0.05 | -0.1 | 25 | 123.45 | 2 | 8 | 9.89 | 8.02 | 9.88 | 8 | -0.02 | -100 | -- | -- |
| 2025/12/18 | 49.3 | -0.2 | -0.4 | 19 | 93.55 | 3 | 15.79 | 14.77 | 15.78 | 14.72 | 15.74 | -0.04 | -133.33 | -- | -- |
| 2025/12/17 | 49.5 | -0.5 | -1 | 68 | 340.21 | 15 | 22.06 | 75.47 | 22.18 | 76.22 | 22.4 | +0.74 | +493.33 | -- | -- |
| 2025/12/16 | 50 | -1.7 | -3.29 | 36 | 180.09 | 5 | 13.89 | 25.25 | 14.02 | 25.05 | 13.91 | -0.2 | -400 | -- | -- |
| 2025/12/15 | 51.7 | +2.15 | +4.34 | 73 | 375.67 | 12 | 16.44 | 61.62 | 16.4 | 62.04 | 16.51 | +0.42 | +350 | -- | -- |
| 2024/10/01 | 92.7 | +0.8 | +0.87 | 139 | 1,277.34 | 50 | 35.97 | 460.51 | 36.05 | 461.05 | 36.09 | +0.54 | +108 | -- | -- |
| 2024/09/30 | 91.9 | +0.4 | +0.44 | 925 | 8,792.07 | 589 | 63.68 | 5,613.58 | 63.85 | 5,597.15 | 63.66 | -16.43 | -278.95 | -- | -- |
| 2024/09/27 | 91.5 | +0.5 | +0.55 | 171 | 1,574.5 | 56 | 32.75 | 513.85 | 32.64 | 516.08 | 32.78 | +2.23 | +398.21 | -- | -- |
| 2024/09/26 | 91 | -1 | -1.09 | 322 | 2,987.04 | 139 | 43.17 | 1,291.53 | 43.24 | 1,290.98 | 43.22 | -0.55 | -39.57 | -- | -- |
| 2024/09/25 | 92 | +2.7 | +3.02 | 276 | 2,524.72 | 79 | 28.62 | 719.21 | 28.49 | 724.13 | 28.68 | +4.92 | +622.78 | -- | -- |
| 2024/09/24 | 89.3 | -2.1 | -2.3 | 326 | 2,947.21 | 102 | 31.29 | 931.84 | 31.62 | 929.52 | 31.54 | -2.32 | -227.45 | -- | -- |
| 2024/09/23 | 91.4 | -0.7 | -0.76 | 149 | 1,371.39 | 24 | 16.11 | 221.54 | 16.15 | 220.93 | 16.11 | -0.61 | -254.17 | -- | -- |
| 2024/09/20 | 92.1 | +0.7 | +0.77 | 392 | 3,639.23 | 97 | 24.74 | 899.57 | 24.72 | 900.24 | 24.74 | +0.67 | +69.07 | -- | -- |
| 2024/09/19 | 91.4 | -5.66 | -5.83 | 1,360 | 13,055.58 | 382 | 28.09 | 3,755.95 | 28.77 | 3,629.34 | 27.8 | -126.61 | -3,314.4 | -- | -- |
| 2024/09/18 | 102.5 | +8.9 | +9.51 | 782 | 7,925.11 | 163 | 20.84 | 1,634.07 | 20.62 | 1,659.86 | 20.94 | +25.79 | +1,582.21 | -- | -- |
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。
