6451
499
TWD+13.50 (2.78%)
2026.05.21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(2026/04/14) 當沖狀況。整體成交張數為6,266張，佔整體市場成交張數的56.19%。當日現股當沖之總損益為+1,214萬元、每張平均損益則為+1,937元。
開盤價
495.5
收盤價
499
當日範圍
492.5 - 523
成交張數
4,554
開盤價(昨)
485
收盤價(昨)
485.5
昨日範圍
476 - 494
成交張數(昨)
4,243
成交金額
23.00億
成交金額(昨)
20.61億
52週範圍
120 - 577
發行股數
1億
市值
542億
現股當沖－歷史逐日資訊
開盤價
495.5
收盤價
499
成交張數
4,554
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(%) | ||||||
| 2026/04/14 | 476 | +1 | +0.21 | 11,152 | 546,285.18 | 6,266 | 56.19 | 306,205.25 | 56.05 | 307,419.1 | 56.27 | +1,213.85 | +1,937.2 | 11 | 0.1 |
| 2026/04/13 | 475 | +43 | +9.95 | 9,990 | 449,144.11 | 5,558 | 55.64 | 247,420.3 | 55.09 | 252,144.65 | 56.14 | +4,724.35 | +8,500.09 | 15 | 0.15 |
| 2026/04/10 | 432 | +39 | +9.92 | 12,125 | 504,243 | 6,725 | 55.47 | 278,369 | 55.21 | 280,039.2 | 55.54 | +1,670.2 | +2,483.57 | 23 | 0.19 |
| 2026/04/09 | 393 | +35.5 | +9.93 | 1,228 | 48,258.99 | 155 | 12.62 | 6,091.5 | 12.62 | 6,091.5 | 12.62 | +0 | +0 | 0 | 0 |
| 2026/04/08 | 357.5 | +32.5 | +10 | 1,159 | 41,423.14 | 31 | 2.68 | 1,108.25 | 2.68 | 1,108.25 | 2.68 | +0 | +0 | 0 | 0 |
| 2026/04/07 | 325 | +29.5 | +9.98 | 8,929 | 277,162.9 | 4,336 | 48.56 | 132,581.95 | 47.84 | 135,066.15 | 48.73 | +2,484.2 | +5,729.24 | 5 | 0.06 |
| 2026/03/19 | 272 | -7 | -2.51 | 8,967 | 245,947.69 | 5,639 | 62.89 | 154,551.1 | 62.84 | 155,114.25 | 63.07 | +563.15 | +998.67 | 15 | 0.17 |
| 2026/03/18 | 279 | +18.5 | +7.1 | 15,936 | 422,507.96 | 9,165 | 57.51 | 240,466.45 | 56.91 | 245,244.45 | 58.04 | +4,778 | +5,213.31 | 18 | 0.11 |
| 2026/03/17 | 260.5 | +23.5 | +9.92 | 3,391 | 88,113.67 | 394 | 11.62 | 10,202.55 | 11.58 | 10,211.65 | 11.59 | +9.1 | +230.96 | 1 | 0.03 |
| 2026/03/16 | 237 | +21.5 | +9.98 | 12,507 | 280,781.04 | 6,797 | 54.35 | 150,559.85 | 53.62 | 152,509.15 | 54.32 | +1,949.3 | +2,867.88 | 18 | 0.14 |
| 2026/03/13 | 215.5 | +19.5 | +9.95 | 6,107 | 126,688.5 | 2,658 | 43.52 | 53,822.5 | 42.48 | 54,526 | 43.04 | +703.5 | +2,646.73 | 1 | 0.02 |
| 2026/03/12 | 196 | +6.5 | +3.43 | 4,021 | 79,383 | 2,253 | 56.03 | 44,391.75 | 55.92 | 44,541.75 | 56.11 | +150 | +665.78 | 2 | 0.05 |
| 2026/03/11 | 189.5 | +17 | +9.86 | 2,014 | 37,090.6 | 782 | 38.82 | 14,156.95 | 38.17 | 14,366 | 38.73 | +209.05 | +2,673.27 | 0 | 0 |
| 2026/03/10 | 172.5 | +1.5 | +0.88 | 2,951 | 50,981.2 | 1,692 | 57.34 | 29,239.75 | 57.35 | 29,287.9 | 57.45 | +48.15 | +284.57 | 1 | 0.03 |
| 2026/03/09 | 171 | -19 | -10 | 2,479 | 42,437.29 | 366 | 14.77 | 6,274.6 | 14.79 | 6,272.9 | 14.78 | -1.7 | -46.45 | 0 | 0 |
| 2026/03/06 | 190 | -5 | -2.56 | 3,137 | 60,020.27 | 1,816 | 57.9 | 34,659.5 | 57.75 | 34,829.05 | 58.03 | +169.55 | +933.65 | 3 | 0.1 |
| 2026/03/05 | 195 | +8 | +4.28 | 5,561 | 108,266.7 | 3,392 | 60.99 | 65,953.9 | 60.92 | 66,103.85 | 61.06 | +149.95 | +442.07 | 6 | 0.11 |
| 2026/03/04 | 187 | -20.5 | -9.88 | 3,801 | 72,487.06 | 1,438 | 37.83 | 27,485.1 | 37.92 | 27,578.1 | 38.05 | +93 | +646.73 | 0 | 0 |
| 2026/03/03 | 207.5 | +3 | +1.47 | 8,055 | 167,756.31 | 5,192 | 64.46 | 107,990.45 | 64.37 | 108,498 | 64.68 | +507.55 | +977.56 | 16 | 0.2 |
| 2026/03/02 | 204.5 | -4.5 | -2.15 | 5,195 | 107,328.82 | 2,874 | 55.33 | 59,143.1 | 55.1 | 59,735.15 | 55.66 | +592.05 | +2,060.02 | 6 | 0.12 |
| 2026/02/26 | 209 | -2 | -0.95 | 7,343 | 157,658.49 | 4,130 | 56.25 | 88,656.1 | 56.23 | 88,727.3 | 56.28 | +71.2 | +172.4 | 15 | 0.2 |
| 2026/02/25 | 211 | +10.5 | +5.24 | 6,443 | 136,879.63 | 2,890 | 44.86 | 61,201.9 | 44.71 | 61,503.7 | 44.93 | +301.8 | +1,044.29 | 8 | 0.12 |
| 2026/02/24 | 200.5 | +18 | +9.86 | 6,053 | 117,923.3 | 2,749 | 45.42 | 53,094.6 | 45.02 | 53,366 | 45.25 | +271.4 | +987.27 | 8 | 0.13 |
| 2026/02/23 | 182.5 | +16.5 | +9.94 | 2,800 | 49,751.51 | 949 | 33.89 | 16,625.7 | 33.42 | 16,815.7 | 33.8 | +190 | +2,002.11 | 0 | 0 |
| 2026/02/11 | 166 | -11.5 | -6.48 | 3,253 | 54,982.01 | 1,212 | 37.26 | 20,547.7 | 37.37 | 20,553.5 | 37.38 | +5.8 | +47.85 | 0 | 0 |
| 2026/02/10 | 177.5 | +4.5 | +2.6 | 3,446 | 60,014.57 | 1,916 | 55.61 | 33,342.05 | 55.56 | 33,431.9 | 55.71 | +89.85 | +468.95 | 6 | 0.17 |
| 2026/02/09 | 173 | -5.5 | -3.08 | 4,532 | 80,903.01 | 2,055 | 45.34 | 36,692.1 | 45.35 | 36,746.95 | 45.42 | +54.85 | +266.91 | 0 | 0 |
| 2026/02/06 | 178.5 | -19.5 | -9.85 | 6,756 | 124,826.67 | 3,347 | 49.54 | 62,043.7 | 49.7 | 61,831.5 | 49.53 | -212.2 | -634 | 14 | 0.21 |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
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。
