3661
3,215
TWD-5.00 (-0.16%)
2025.07.08收盤
世芯-KY－現股當沖
世芯-KY最新現股當沖狀況
整理世芯-KY最新(2025/07/07) 當沖狀況。整體成交張數為1,014張，佔整體市場成交張數的50.03%。當日現股當沖之總損益為+624萬元、每張平均損益則為+6,159元。
開盤價
3205
收盤價
3215
當日範圍
3165 - 3280
成交張數
2,373
開盤價(昨)
3200
收盤價(昨)
3220
昨日範圍
3140 - 3240
成交張數(昨)
2,027
成交金額
76.40億
成交金額(昨)
64.83億
52週範圍
1855 - 3665
發行股數
8086萬
市值
2600億
現股當沖－歷史逐日資訊
開盤價
3205
收盤價
3215
成交張數
2,373
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(%) | ||||||
| 2025/07/07 | 3,220 | +30 | +0.94 | 2,027 | 648,255.99 | 1,014 | 50.03 | 323,757 | 49.94 | 324,381.5 | 50.04 | +624.5 | +6,158.78 | 1 | 0.05 |
| 2025/07/04 | 3,190 | +15 | +0.47 | 1,938 | 622,111.49 | 898 | 46.34 | 288,216.5 | 46.33 | 288,355 | 46.35 | +138.5 | +1,542.32 | 2 | 0.1 |
| 2025/07/03 | 3,175 | -15 | -0.47 | 2,601 | 831,421.82 | 1,490 | 57.28 | 476,300.5 | 57.29 | 476,379.5 | 57.3 | +79 | +530.2 | 1 | 0.04 |
| 2025/07/02 | 3,190 | +5 | +0.16 | 1,877 | 593,067.53 | 1,113 | 59.3 | 351,432 | 59.26 | 351,791 | 59.32 | +359 | +3,225.52 | 2 | 0.11 |
| 2025/07/01 | 3,185 | +90 | +2.91 | 3,713 | 1,180,649.4 | 1,924 | 51.81 | 611,756 | 51.82 | 612,163 | 51.85 | +407 | +2,115.38 | 2 | 0.05 |
| 2025/06/30 | 3,095 | +95 | +3.17 | 3,380 | 1,036,822.81 | 1,742 | 51.53 | 533,372.5 | 51.44 | 533,946.5 | 51.5 | +574 | +3,295.06 | 3 | 0.09 |
| 2025/06/27 | 3,000 | +120 | +4.17 | 5,643 | 1,695,431.72 | 3,000 | 53.16 | 896,400 | 52.87 | 903,310.5 | 53.28 | +6,910.5 | +23,035 | 5 | 0.09 |
| 2025/06/26 | 2,880 | +0 | +0 | 2,798 | 808,034.21 | 1,494 | 53.4 | 431,345 | 53.38 | 432,337.5 | 53.5 | +992.5 | +6,643.24 | 10 | 0.36 |
| 2025/06/25 | 2,880 | +110 | +3.97 | 3,721 | 1,067,996.17 | 713 | 19.16 | 6,322.42 | 0.59 | 6,322.03 | 0.59 | -0.39 | -5.47 | 5 | 0.13 |
| 2025/06/24 | 2,770 | -60 | -2.12 | 2,873 | 806,761.99 | 1,544 | 53.75 | 433,622 | 53.75 | 433,972 | 53.79 | +350 | +2,266.84 | 2 | 0.07 |
| 2025/06/23 | 2,830 | +30 | +1.07 | 1,691 | 469,360.46 | 1,057 | 62.5 | 292,951 | 62.41 | 293,718 | 62.58 | +767 | +7,256.39 | 1 | 0.06 |
| 2025/06/20 | 2,800 | -70 | -2.44 | 2,862 | 813,430.16 | 1,518 | 53.03 | 432,647 | 53.19 | 432,748 | 53.2 | +101 | +665.35 | 5 | 0.17 |
| 2025/06/19 | 2,870 | +65 | +2.32 | 2,755 | 784,998 | 1,346 | 48.86 | 382,461 | 48.72 | 383,452.5 | 48.85 | +991.5 | +7,366.27 | 0 | 0 |
| 2025/06/18 | 2,805 | -10 | -0.36 | 2,171 | 606,905.71 | 1,301 | 59.94 | 363,667 | 59.92 | 364,405.5 | 60.04 | +738.5 | +5,676.4 | 0 | 0 |
| 2025/06/17 | 2,815 | +180 | +6.83 | 3,786 | 1,055,657.38 | 2,016 | 53.24 | 559,455 | 53 | 562,607.5 | 53.29 | +3,152.5 | +15,637.4 | 5 | 0.13 |
| 2025/06/16 | 2,635 | +0 | +0 | 1,628 | 426,061.16 | 878 | 53.94 | 229,597.5 | 53.89 | 229,839 | 53.95 | +241.5 | +2,750.57 | 0 | 0 |
| 2025/06/13 | 2,635 | -145 | -5.22 | 3,024 | 807,693.39 | 1,243 | 41.1 | 332,227 | 41.13 | 332,232.5 | 41.13 | +5.5 | +44.25 | 2 | 0.07 |
| 2025/06/12 | 2,780 | -60 | -2.11 | 1,515 | 423,795.83 | 691 | 45.62 | 193,709.5 | 45.71 | 194,001.5 | 45.78 | +292 | +4,225.76 | 0 | 0 |
| 2025/06/11 | 2,840 | +85 | +3.09 | 2,330 | 656,233.11 | 1,221 | 52.4 | 343,143.5 | 52.29 | 343,593 | 52.36 | +449.5 | +3,681.41 | 2 | 0.09 |
| 2025/06/10 | 2,755 | +30 | +1.1 | 1,044 | 288,616.56 | 618 | 59.18 | 170,743 | 59.16 | 170,773 | 59.17 | +30 | +485.44 | 1 | 0.1 |
| 2025/06/09 | 2,725 | -70 | -2.5 | 1,923 | 533,587.28 | 1,055 | 54.86 | 293,602 | 55.02 | 293,643.5 | 55.03 | +41.5 | +393.36 | 2 | 0.1 |
| 2025/06/06 | 2,795 | +20 | +0.72 | 884 | 245,103.63 | 572 | 64.69 | 158,359 | 64.61 | 158,673 | 64.74 | +314 | +5,489.51 | 0 | 0 |
| 2025/06/05 | 2,775 | -30 | -1.07 | 1,369 | 384,168.73 | 872 | 63.7 | 244,901.5 | 63.75 | 245,046 | 63.79 | +144.5 | +1,657.11 | 1 | 0.07 |
| 2025/06/04 | 2,805 | +85 | +3.12 | 1,996 | 558,911.51 | 1,104 | 55.31 | 308,797.5 | 55.25 | 309,404.5 | 55.36 | +607 | +5,498.19 | 1 | 0.05 |
| 2025/06/03 | 2,720 | +0 | +0 | 1,582 | 434,994.77 | 1,020 | 64.48 | 280,308 | 64.44 | 280,632 | 64.51 | +324 | +3,176.47 | 1 | 0.06 |
| 2025/06/02 | 2,720 | -90 | -3.2 | 2,110 | 572,905.75 | 1,199 | 56.82 | 325,469.5 | 56.81 | 325,593.5 | 56.83 | +124 | +1,034.2 | 0 | 0 |
| 2025/05/29 | 2,810 | -45 | -1.58 | 2,409 | 685,201.24 | 1,319 | 54.75 | 375,520.5 | 54.8 | 375,818.5 | 54.85 | +298 | +2,259.29 | 1 | 0.04 |
| 2025/05/28 | 2,855 | -5 | -0.17 | 2,293 | 664,943.11 | 1,465 | 63.9 | 425,217 | 63.95 | 425,134 | 63.94 | -83 | -566.55 | 1 | 0.04 |
| 2025/05/27 | 2,860 | +5 | +0.18 | 1,980 | 569,344.37 | 1,238 | 62.51 | 356,007 | 62.53 | 356,070.5 | 62.54 | +63.5 | +512.92 | 0 | 0 |
| 2025/05/26 | 2,855 | -115 | -3.87 | 2,184 | 631,372.74 | 922 | 42.22 | 266,686 | 42.24 | 266,807 | 42.26 | +121 | +1,312.36 | 1 | 0.05 |
| 2025/05/23 | 2,970 | +70 | +2.41 | 3,441 | 1,011,747.6 | 1,970 | 57.24 | 578,640.5 | 57.19 | 579,918.5 | 57.32 | +1,278 | +6,487.31 | 6 | 0.17 |
| 2025/05/22 | 2,900 | -80 | -2.68 | 2,108 | 614,177.5 | 1,039 | 49.28 | 302,803.5 | 49.3 | 302,962 | 49.33 | +158.5 | +1,525.51 | 3 | 0.14 |
| 2025/05/21 | 2,980 | +115 | +4.01 | 4,892 | 1,424,194.37 | 2,825 | 57.75 | 821,531.5 | 57.68 | 823,662 | 57.83 | +2,130.5 | +7,541.59 | 1 | 0.02 |
| 2025/05/20 | 2,865 | +260 | +9.98 | 2,402 | 679,098.28 | 706 | 29.39 | 197,833.5 | 29.13 | 199,319.5 | 29.35 | +1,486 | +21,048.16 | 0 | 0 |
| 2025/05/19 | 2,605 | -125 | -4.58 | 2,134 | 565,689.92 | 1,154 | 54.07 | 306,013.5 | 54.1 | 306,333 | 54.15 | +319.5 | +2,768.63 | 4 | 0.19 |
| 2025/05/16 | 2,730 | +10 | +0.37 | 1,262 | 344,279.29 | 719 | 56.97 | 195,902.5 | 56.9 | 196,122 | 56.97 | +219.5 | +3,052.85 | 1 | 0.08 |
| 2025/05/15 | 2,720 | -35 | -1.27 | 1,592 | 434,565.07 | 846 | 53.15 | 231,153 | 53.19 | 231,172 | 53.2 | +19 | +224.59 | 4 | 0.25 |
| 2025/05/14 | 2,755 | +60 | +2.23 | 3,153 | 864,148.43 | 1,866 | 59.18 | 511,001.5 | 59.13 | 511,921.5 | 59.24 | +920 | +4,930.33 | 2 | 0.06 |
| 2025/05/13 | 2,695 | +165 | +6.52 | 5,425 | 1,471,292.06 | 2,807 | 51.75 | 761,003 | 51.72 | 763,087 | 51.87 | +2,084 | +7,424.3 | 4 | 0.07 |
| 2025/05/12 | 2,530 | +230 | +10 | 2,659 | 654,770.98 | 889 | 33.43 | 217,491.5 | 33.22 | 219,435.5 | 33.51 | +1,944 | +21,867.27 | 1 | 0.04 |
| 2025/05/09 | 2,300 | -45 | -1.92 | 2,977 | 688,209.12 | 1,592 | 53.47 | 368,261.5 | 53.51 | 368,214.5 | 53.5 | -47 | -295.23 | 0 | 0 |
| 2025/05/08 | 2,345 | +115 | +5.16 | 3,512 | 815,973.07 | 1,911 | 54.42 | 442,981.5 | 54.29 | 444,372.5 | 54.46 | +1,391 | +7,278.91 | 3 | 0.09 |
| 2025/05/07 | 2,230 | -45 | -1.98 | 3,619 | 828,319.26 | 2,526 | 69.79 | 578,476 | 69.84 | 578,999 | 69.9 | +523 | +2,070.47 | 4 | 0.11 |
| 2025/05/06 | 2,275 | +0 | +0 | 2,331 | 533,696.04 | 1,608 | 68.97 | 367,744.5 | 68.91 | 368,482 | 69.04 | +737.5 | +4,586.44 | 4 | 0.17 |
| 2025/05/05 | 2,275 | -25 | -1.09 | 3,505 | 799,014.62 | 2,301 | 65.64 | 523,860.5 | 65.56 | 525,538 | 65.77 | +1,677.5 | +7,290.31 | 2 | 0.06 |
| 2025/05/02 | 2,300 | +175 | +8.24 | 3,440 | 774,123.17 | 1,791 | 52.06 | 400,581.5 | 51.75 | 404,474.5 | 52.25 | +3,893 | +21,736.46 | 4 | 0.12 |
| 2025/04/30 | 2,125 | -50 | -2.3 | 2,020 | 434,055.1 | 1,363 | 67.47 | 293,036 | 67.51 | 293,276.5 | 67.57 | +240.5 | +1,764.49 | 0 | 0 |
| 2025/04/29 | 2,175 | -15 | -0.68 | 2,615 | 562,121.09 | 1,737 | 66.42 | 373,037.5 | 66.36 | 373,869.5 | 66.51 | +832 | +4,789.87 | 2 | 0.08 |
| 2025/04/28 | 2,190 | +30 | +1.39 | 1,835 | 404,483.11 | 1,181 | 64.37 | 260,112.5 | 64.31 | 260,471 | 64.4 | +358.5 | +3,035.56 | 1 | 0.05 |
| 2025/04/25 | 2,160 | +50 | +2.37 | 2,294 | 502,029.59 | 1,462 | 63.74 | 319,857 | 63.71 | 319,946.5 | 63.73 | +89.5 | +612.18 | 0 | 0 |
| 2025/04/24 | 2,110 | +25 | +1.2 | 2,173 | 462,514.37 | 1,542 | 70.95 | 328,039 | 70.93 | 328,129.5 | 70.94 | +90.5 | +586.9 | 2 | 0.09 |
| 2025/04/23 | 2,085 | +90 | +4.51 | 2,903 | 606,207.64 | 1,832 | 63.11 | 382,400.5 | 63.08 | 382,697.5 | 63.13 | +297 | +1,621.18 | 2 | 0.07 |
| 2025/04/22 | 1,995 | -110 | -5.23 | 3,163 | 649,318.71 | 2,130 | 67.34 | 437,527.5 | 67.38 | 438,651.5 | 67.56 | +1,124 | +5,277 | 4 | 0.13 |
| 2025/04/21 | 2,105 | -100 | -4.54 | 2,399 | 508,898.49 | 1,591 | 66.33 | 337,781.5 | 66.38 | 337,477 | 66.32 | -304.5 | -1,913.89 | 0 | 0 |
| 2025/04/18 | 2,205 | -10 | -0.45 | 2,072 | 459,481.3 | 1,477 | 71.28 | 327,202.5 | 71.21 | 327,831 | 71.35 | +628.5 | +4,255.25 | 1 | 0.05 |
| 2025/04/17 | 2,215 | +45 | +2.07 | 2,806 | 615,627.62 | 1,976 | 70.41 | 432,329 | 70.23 | 433,837 | 70.47 | +1,508 | +7,631.58 | 4 | 0.14 |
| 2025/04/16 | 2,170 | -190 | -8.05 | 3,204 | 716,152.05 | 1,690 | 52.75 | 377,600 | 52.73 | 378,261 | 52.82 | +661 | +3,911.24 | 1 | 0.03 |
| 2025/04/15 | 2,360 | +130 | +5.83 | 2,537 | 581,285.05 | 1,606 | 63.31 | 366,474.5 | 63.05 | 368,594 | 63.41 | +2,119.5 | +13,197.38 | 3 | 0.12 |
| 2025/04/14 | 2,230 | +105 | +4.94 | 3,513 | 796,823.49 | 2,112 | 60.12 | 478,344.5 | 60.03 | 479,648 | 60.2 | +1,303.5 | +6,171.88 | 6 | 0.17 |
| 2025/04/11 | 2,125 | -10 | -0.47 | 5,354 | 1,093,068.89 | 3,201 | 59.78 | 650,788 | 59.54 | 655,700 | 59.99 | +4,912 | +15,345.2 | 2 | 0.04 |
| 2025/04/10 | 2,135 | +190 | +9.77 | 706 | 150,763.24 | 83 | 11.75 | 17,720.5 | 11.75 | 17,720.5 | 11.75 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 1,945 | -215 | -9.95 | 5,067 | 1,004,088.43 | 2,011 | 39.69 | 398,212 | 39.66 | 402,659.5 | 40.1 | +4,447.5 | +22,115.86 | 0 | 0 |
| 2025/04/08 | 2,160 | -235 | -9.81 | 559 | 120,689.36 | 19 | 3.4 | 4,104 | 3.4 | 4,104 | 3.4 | +0 | +0 | 0 | 0 |
| 2025/04/07 | 2,395 | -265 | -9.96 | 71 | 16,895.29 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 2,660 | -5 | -0.19 | 3,129 | 835,658.68 | 2,131 | 68.1 | 568,656 | 68.05 | 569,655.5 | 68.17 | +999.5 | +4,690.29 | 3 | 0.1 |
| 2025/04/01 | 2,665 | -75 | -2.74 | 3,334 | 904,526.38 | 2,039 | 61.15 | 553,223 | 61.16 | 553,028 | 61.14 | -195 | -956.35 | 5 | 0.15 |
| 2025/03/31 | 2,740 | -210 | -7.12 | 4,657 | 1,309,939.66 | 2,571 | 55.21 | 724,413.5 | 55.3 | 726,678 | 55.47 | +2,264.5 | +8,807.86 | 3 | 0.06 |
| 2025/03/28 | 2,950 | +100 | +3.51 | 2,790 | 817,044.04 | 1,083 | 38.82 | 316,322 | 38.72 | 317,734.5 | 38.89 | +1,412.5 | +13,042.47 | 148 | 5.31 |
| 2025/03/27 | 2,850 | -40 | -1.38 | 1,358 | 387,491.07 | 550 | 40.5 | 156,592.5 | 40.41 | 157,407.5 | 40.62 | +815 | +14,818.18 | 40 | 2.95 |
| 2025/03/26 | 2,890 | +45 | +1.58 | 1,527 | 444,145.12 | 685 | 44.85 | 199,459 | 44.91 | 198,920 | 44.79 | -539 | -7,868.61 | 0 | 0 |
| 2025/03/25 | 2,845 | +60 | +2.15 | 2,552 | 743,448.61 | 867 | 33.97 | 252,909 | 34.02 | 252,299.5 | 33.94 | -609.5 | -7,029.99 | 0 | 0 |
| 2025/03/24 | 2,785 | -45 | -1.59 | 924 | 262,517.99 | 296 | 32.04 | 84,735 | 32.28 | 83,376.5 | 31.76 | -1,358.5 | -45,895.27 | 0 | 0 |
| 2025/03/21 | 2,830 | +0 | +0 | 1,398 | 394,586.47 | 929 | 66.47 | 262,208 | 66.45 | 262,313 | 66.48 | +105 | +1,130.25 | 0 | 0 |
| 2025/03/20 | 2,830 | -10 | -0.35 | 2,475 | 710,354.78 | 1,708 | 69 | 490,386.5 | 69.03 | 490,466.5 | 69.05 | +80 | +468.38 | 3 | 0.12 |
| 2025/03/19 | 2,840 | -45 | -1.56 | 2,340 | 672,066.49 | 1,486 | 63.51 | 427,111 | 63.55 | 427,584 | 63.62 | +473 | +3,183.04 | 6 | 0.26 |
| 2025/03/18 | 2,885 | +120 | +4.34 | 1,923 | 549,567.99 | 1,202 | 62.52 | 343,219.5 | 62.45 | 343,835.5 | 62.56 | +616 | +5,124.79 | 3 | 0.16 |
| 2025/03/17 | 2,765 | -30 | -1.07 | 2,095 | 586,546.06 | 1,238 | 59.1 | 346,876.5 | 59.14 | 346,400 | 59.06 | -476.5 | -3,848.95 | 0 | 0 |
| 2025/03/14 | 2,795 | -50 | -1.76 | 2,569 | 727,690.99 | 1,830 | 71.22 | 518,378.5 | 71.24 | 519,146.5 | 71.34 | +768 | +4,196.72 | 2 | 0.08 |
| 2025/03/13 | 2,845 | -10 | -0.35 | 2,266 | 658,078.33 | 1,526 | 67.35 | 442,672 | 67.27 | 443,515.5 | 67.4 | +843.5 | +5,527.52 | 2 | 0.09 |
| 2025/03/12 | 2,855 | -65 | -2.23 | 2,728 | 794,698.12 | 1,895 | 69.47 | 551,719 | 69.42 | 552,069.5 | 69.47 | +350.5 | +1,849.6 | 2 | 0.07 |
| 2025/03/11 | 2,920 | +65 | +2.28 | 3,882 | 1,087,295.42 | 2,298 | 59.2 | 642,836.5 | 59.12 | 645,821.5 | 59.4 | +2,985 | +12,989.56 | 1 | 0.03 |
| 2025/03/10 | 2,855 | -90 | -3.06 | 3,358 | 973,782.19 | 1,994 | 59.38 | 578,837 | 59.44 | 579,281 | 59.49 | +444 | +2,226.68 | 1 | 0.03 |
| 2025/03/07 | 2,945 | +55 | +1.9 | 3,645 | 1,071,077.02 | 2,140 | 58.72 | 628,253.5 | 58.66 | 629,923 | 58.81 | +1,669.5 | +7,801.4 | 9 | 0.25 |
| 2025/03/06 | 2,890 | -115 | -3.83 | 4,543 | 1,341,094.53 | 2,258 | 49.7 | 666,287.5 | 49.68 | 667,707 | 49.79 | +1,419.5 | +6,286.54 | 7 | 0.15 |
| 2025/03/05 | 3,005 | -20 | -0.66 | 2,833 | 864,226.42 | 1,932 | 68.2 | 589,652 | 68.23 | 590,228.5 | 68.3 | +576.5 | +2,983.95 | 3 | 0.11 |
| 2025/03/04 | 3,025 | -50 | -1.63 | 2,420 | 725,454.81 | 1,511 | 62.44 | 452,294 | 62.35 | 453,461.5 | 62.51 | +1,167.5 | +7,726.67 | 2 | 0.08 |
| 2025/03/03 | 3,075 | -210 | -6.39 | 5,278 | 1,625,066.39 | 3,107 | 58.87 | 955,366 | 58.79 | 958,833 | 59 | +3,467 | +11,158.67 | 2 | 0.04 |
| 2025/02/27 | 3,285 | -75 | -2.23 | 2,739 | 914,344.53 | 1,536 | 56.08 | 513,185.5 | 56.13 | 514,538 | 56.27 | +1,352.5 | +8,805.34 | 2 | 0.07 |
| 2025/02/26 | 3,360 | +55 | +1.66 | 2,620 | 880,492.85 | 1,659 | 63.32 | 557,203.5 | 63.28 | 557,658 | 63.33 | +454.5 | +2,739.6 | 0 | 0 |
| 2025/02/25 | 3,305 | -140 | -4.06 | 2,326 | 775,304.16 | 1,124 | 48.33 | 374,519 | 48.31 | 374,737.5 | 48.33 | +218.5 | +1,943.95 | 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。
