3661
3,110
TWD+160.00 (5.42%)
2025.11.26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(2025/11/26) 當沖狀況。整體成交張數為1,245張，佔整體市場成交張數的51.36%。當日現股當沖之總損益為+1,322萬元、每張平均損益則為+10,614元。
開盤價
3000
收盤價
3110
當日範圍
2980 - 3160
成交張數
2,245
開盤價(昨)
3070
收盤價(昨)
2950
昨日範圍
2910 - 3070
成交張數(昨)
2,574
成交金額
69.61億
成交金額(昨)
76.49億
52週範圍
1945 - 4305
發行股數
8086萬
市值
2515億
現股當沖－歷史逐日資訊
開盤價
3000
收盤價
3110
成交張數
2,245
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(%) | ||||||
| 2025/11/26 | 3,110 | +160 | +5.42 | 2,245 | 751,884.42 | 1,245 | 51.36 | 385,284.5 | 51.24 | 386,606 | 51.42 | +1,321.5 | +10,614.46 | 2 | 0.08 |
| 2025/11/25 | 2,950 | -20 | -0.67 | 2,574 | 764,875.89 | 1,173 | 45.57 | 348,255 | 45.53 | 348,965 | 45.62 | +710 | +6,052.86 | 5 | 0.19 |
| 2025/11/24 | 2,970 | -20 | -0.67 | 2,757 | 815,506.86 | 1,246 | 45.2 | 368,197.5 | 45.15 | 369,112 | 45.26 | +914.5 | +7,339.49 | 0 | 0 |
| 2025/11/21 | 2,990 | -85 | -2.76 | 2,279 | 685,569.28 | 1,233 | 54.09 | 371,088 | 54.13 | 371,521 | 54.19 | +433 | +3,511.76 | 0 | 0 |
| 2025/11/20 | 3,075 | -245 | -7.38 | 5,223 | 1,648,276.71 | 2,330 | 44.61 | 736,069.5 | 44.66 | 738,677.5 | 44.82 | +2,608 | +11,193.13 | 6 | 0.11 |
| 2025/11/19 | 3,320 | +70 | +2.15 | 2,037 | 676,254.89 | 1,212 | 59.5 | 402,063.5 | 59.45 | 402,362 | 59.5 | +298.5 | +2,462.87 | 2 | 0.1 |
| 2025/11/18 | 3,250 | -360 | -9.97 | 3,620 | 1,214,239.84 | 1,557 | 43.01 | 523,950.5 | 43.15 | 526,224.5 | 43.34 | +2,274 | +14,605.01 | 4 | 0.11 |
| 2025/11/17 | 3,610 | +100 | +2.85 | 1,510 | 538,806.34 | 836 | 55.37 | 297,361 | 55.19 | 298,287 | 55.36 | +926 | +11,076.56 | 1 | 0.07 |
| 2025/11/14 | 3,510 | -15 | -0.43 | 1,614 | 565,288.35 | 806 | 49.94 | 280,690.5 | 49.65 | 282,887 | 50.04 | +2,196.5 | +27,251.86 | 0 | 0 |
| 2025/11/13 | 3,525 | +5 | +0.14 | 949 | 334,425.69 | 483 | 50.89 | 169,959 | 50.82 | 170,477 | 50.98 | +518 | +10,724.64 | 0 | 0 |
| 2025/11/12 | 3,520 | -115 | -3.16 | 1,479 | 528,991.35 | 709 | 47.93 | 253,787.5 | 47.98 | 254,092 | 48.03 | +304.5 | +4,294.78 | 0 | 0 |
| 2025/11/11 | 3,635 | -80 | -2.15 | 1,984 | 726,304.86 | 992 | 49.99 | 363,071 | 49.99 | 363,485 | 50.05 | +414 | +4,173.39 | 0 | 0 |
| 2025/11/10 | 3,715 | +150 | +4.21 | 2,599 | 947,981.05 | 1,208 | 46.47 | 439,299.5 | 46.34 | 440,389 | 46.46 | +1,089.5 | +9,019.04 | 0 | 0 |
| 2025/11/07 | 3,565 | -105 | -2.86 | 3,015 | 1,083,976.79 | 1,537 | 50.98 | 552,895.5 | 51.01 | 553,453.5 | 51.06 | +558 | +3,630.45 | 1 | 0.03 |
| 2025/11/06 | 3,670 | +330 | +9.88 | 4,297 | 1,558,864.14 | 1,500 | 34.91 | 541,929 | 34.76 | 545,619.5 | 35 | +3,690.5 | +24,603.33 | 0 | 0 |
| 2025/11/05 | 3,340 | -105 | -3.05 | 2,399 | 798,295.87 | 1,365 | 56.91 | 453,920.5 | 56.86 | 455,359 | 57.04 | +1,438.5 | +10,538.46 | 2 | 0.08 |
| 2025/11/04 | 3,445 | -5 | -0.14 | 1,823 | 636,276.24 | 1,009 | 55.34 | 351,712 | 55.28 | 352,149.5 | 55.35 | +437.5 | +4,335.98 | 0 | 0 |
| 2025/11/03 | 3,450 | -45 | -1.29 | 1,450 | 501,756.38 | 681 | 46.98 | 235,679 | 46.97 | 236,088.5 | 47.05 | +409.5 | +6,013.22 | 0 | 0 |
| 2025/10/31 | 3,495 | +140 | +4.17 | 3,075 | 1,071,097.49 | 1,568 | 50.99 | 546,070 | 50.98 | 546,607.5 | 51.03 | +537.5 | +3,427.93 | 0 | 0 |
| 2025/10/30 | 3,355 | +105 | +3.23 | 2,715 | 899,852.47 | 1,349 | 49.68 | 445,400 | 49.5 | 446,952.5 | 49.67 | +1,552.5 | +11,508.52 | 1 | 0.04 |
| 2025/10/29 | 3,250 | +185 | +6.04 | 3,238 | 1,045,697.35 | 1,535 | 47.4 | 494,262.5 | 47.27 | 495,844 | 47.42 | +1,581.5 | +10,302.93 | 2 | 0.06 |
| 2025/10/28 | 3,065 | +0 | +0 | 1,375 | 422,388.18 | 784 | 57.02 | 240,785.5 | 57.01 | 241,082 | 57.08 | +296.5 | +3,781.89 | 2 | 0.15 |
| 2025/10/27 | 3,065 | -85 | -2.7 | 2,208 | 688,959.12 | 1,018 | 46.1 | 317,668.5 | 46.11 | 318,043.5 | 46.16 | +375 | +3,683.69 | 0 | 0 |
| 2025/10/23 | 3,150 | -70 | -2.17 | 1,691 | 531,192.53 | 860 | 50.86 | 270,286.5 | 50.88 | 270,611.5 | 50.94 | +325 | +3,779.07 | 0 | 0 |
| 2025/10/22 | 3,220 | -135 | -4.02 | 2,173 | 710,641.11 | 1,035 | 47.62 | 338,660 | 47.66 | 338,920 | 47.69 | +260 | +2,512.08 | 0 | 0 |
| 2025/10/21 | 3,355 | +120 | +3.71 | 2,721 | 904,396.35 | 1,414 | 51.97 | 469,512.5 | 51.91 | 470,065 | 51.98 | +552.5 | +3,907.36 | 1 | 0.04 |
| 2025/10/20 | 3,235 | +150 | +4.86 | 2,305 | 734,264.78 | 1,217 | 52.8 | 385,197.5 | 52.46 | 387,317.5 | 52.75 | +2,120 | +17,419.88 | 0 | 0 |
| 2025/10/17 | 3,085 | -10 | -0.32 | 1,689 | 521,999.77 | 972 | 57.53 | 299,336 | 57.34 | 300,454.5 | 57.56 | +1,118.5 | +11,507.2 | 0 | 0 |
| 2025/10/16 | 3,095 | +15 | +0.49 | 1,613 | 500,976.74 | 703 | 43.58 | 218,565 | 43.63 | 218,693 | 43.65 | +128 | +1,820.77 | 0 | 0 |
| 2025/10/15 | 3,080 | +5 | +0.16 | 2,517 | 768,784.5 | 1,012 | 40.21 | 308,424 | 40.12 | 310,058.5 | 40.33 | +1,634.5 | +16,151.19 | 0 | 0 |
| 2025/10/14 | 3,075 | -295 | -8.75 | 5,572 | 1,749,957.88 | 2,531 | 45.43 | 794,897 | 45.42 | 798,392 | 45.62 | +3,495 | +13,808.77 | 3 | 0.05 |
| 2025/10/13 | 3,370 | -145 | -4.13 | 1,899 | 636,434.65 | 946 | 49.82 | 316,090.5 | 49.67 | 317,013.5 | 49.81 | +923 | +9,756.87 | 1 | 0.05 |
| 2025/10/09 | 3,515 | +70 | +2.03 | 1,385 | 484,604.28 | 627 | 45.26 | 219,006.5 | 45.19 | 219,360 | 45.27 | +353.5 | +5,637.96 | 1 | 0.07 |
| 2025/10/08 | 3,445 | -15 | -0.43 | 1,729 | 598,810.88 | 1,037 | 59.99 | 358,809.5 | 59.92 | 359,996.5 | 60.12 | +1,187 | +11,446.48 | 0 | 0 |
| 2025/10/07 | 3,460 | +150 | +4.53 | 2,520 | 877,520.9 | 1,197 | 47.5 | 416,166 | 47.43 | 417,269 | 47.55 | +1,103 | +9,214.7 | 0 | 0 |
| 2025/10/03 | 3,310 | +25 | +0.76 | 1,576 | 526,056.31 | 828 | 52.54 | 276,224.5 | 52.51 | 276,890.5 | 52.64 | +666 | +8,043.48 | 0 | 0 |
| 2025/10/02 | 3,285 | -110 | -3.24 | 2,698 | 894,006.15 | 1,310 | 48.55 | 434,305.5 | 48.58 | 435,066.5 | 48.66 | +761 | +5,809.16 | 0 | 0 |
| 2025/10/01 | 3,395 | -70 | -2.02 | 1,665 | 572,640.37 | 809 | 48.6 | 278,272 | 48.59 | 278,381.5 | 48.61 | +109.5 | +1,353.52 | 0 | 0 |
| 2025/09/30 | 3,465 | +190 | +5.8 | 2,434 | 826,748.61 | 1,178 | 48.41 | 397,475.5 | 48.08 | 400,088 | 48.39 | +2,612.5 | +22,177.42 | 0 | 0 |
| 2025/09/26 | 3,275 | -95 | -2.82 | 2,166 | 711,590.26 | 980 | 45.25 | 321,865 | 45.23 | 322,356 | 45.3 | +491 | +5,010.2 | 0 | 0 |
| 2025/09/25 | 3,370 | -40 | -1.17 | 1,925 | 652,420.22 | 969 | 50.33 | 328,162 | 50.3 | 328,682.5 | 50.38 | +520.5 | +5,371.52 | 0 | 0 |
| 2025/09/24 | 3,410 | -290 | -7.84 | 3,969 | 1,382,809.06 | 1,371 | 34.54 | 477,729.5 | 34.55 | 476,992 | 34.49 | -737.5 | -5,379.29 | 0 | 0 |
| 2025/09/23 | 3,700 | -60 | -1.6 | 1,326 | 496,569.39 | 570 | 42.97 | 213,719.5 | 43.04 | 213,599.5 | 43.02 | -120 | -2,105.26 | 0 | 0 |
| 2025/09/22 | 3,760 | +10 | +0.27 | 1,794 | 685,474.22 | 999 | 55.69 | 381,354 | 55.63 | 381,602 | 55.67 | +248 | +2,482.48 | 1 | 0.06 |
| 2025/09/19 | 3,750 | +30 | +0.81 | 1,706 | 639,473.24 | 963 | 56.44 | 360,757.5 | 56.41 | 361,196 | 56.48 | +438.5 | +4,553.48 | 0 | 0 |
| 2025/09/18 | 3,720 | -40 | -1.06 | 1,721 | 640,048.75 | 709 | 41.21 | 263,855.5 | 41.22 | 263,928.5 | 41.24 | +73 | +1,029.62 | 0 | 0 |
| 2025/09/17 | 3,760 | +80 | +2.17 | 2,191 | 822,770.62 | 1,316 | 60.07 | 493,730.5 | 60.01 | 494,504.5 | 60.1 | +774 | +5,881.46 | 0 | 0 |
| 2025/09/16 | 3,680 | -45 | -1.21 | 1,357 | 503,214.2 | 560 | 41.25 | 207,813.5 | 41.3 | 207,726.5 | 41.28 | -87 | -1,553.57 | 0 | 0 |
| 2025/09/15 | 3,725 | -65 | -1.72 | 1,456 | 543,784.46 | 604 | 41.49 | 225,730.5 | 41.51 | 226,089.5 | 41.58 | +359 | +5,943.71 | 1 | 0.07 |
| 2025/09/12 | 3,790 | -135 | -3.44 | 2,175 | 834,006.71 | 860 | 39.54 | 330,021 | 39.57 | 330,161.5 | 39.59 | +140.5 | +1,633.72 | 1 | 0.05 |
| 2025/09/11 | 3,925 | -15 | -0.38 | 1,385 | 543,586.44 | 698 | 50.41 | 273,932 | 50.39 | 274,293 | 50.46 | +361 | +5,171.92 | 1 | 0.07 |
| 2025/09/10 | 3,940 | +25 | +0.64 | 1,518 | 603,732.9 | 899 | 59.24 | 357,328 | 59.19 | 357,597.5 | 59.23 | +269.5 | +2,997.78 | 0 | 0 |
| 2025/09/09 | 3,915 | -60 | -1.51 | 1,312 | 516,785.66 | 786 | 59.92 | 309,414 | 59.87 | 309,955.5 | 59.98 | +541.5 | +6,889.31 | 1 | 0.08 |
| 2025/09/08 | 3,975 | +5 | +0.13 | 1,860 | 738,047.92 | 1,017 | 54.68 | 402,746 | 54.57 | 404,077.5 | 54.75 | +1,331.5 | +13,092.43 | 0 | 0 |
| 2025/09/05 | 3,970 | +120 | +3.12 | 1,351 | 533,398.81 | 657 | 48.61 | 259,062.5 | 48.57 | 259,358.5 | 48.62 | +296 | +4,505.33 | 1 | 0.07 |
| 2025/09/04 | 3,850 | -130 | -3.27 | 1,767 | 692,149.43 | 766 | 43.35 | 300,825 | 43.46 | 300,429.5 | 43.41 | -395.5 | -5,163.19 | 0 | 0 |
| 2025/09/03 | 3,980 | +135 | +3.51 | 1,418 | 561,109.69 | 550 | 38.79 | 216,689.5 | 38.62 | 217,957.5 | 38.84 | +1,268 | +23,054.55 | 65 | 4.58 |
| 2025/09/02 | 3,845 | -70 | -0.86 | 1,337 | 524,401.42 | 535 | 40.02 | 211,311.5 | 40.3 | 209,745 | 40 | -1,566.5 | -29,280.37 | 50 | 3.74 |
| 2025/09/01 | 3,915 | -140 | -3.45 | 1,405 | 554,577.82 | 518 | 36.87 | 204,745 | 36.92 | 204,754.5 | 36.92 | +9.5 | +183.4 | 0 | 0 |
| 2025/08/29 | 4,055 | +55 | +1.37 | 1,687 | 696,967.62 | 634 | 37.59 | 263,102.5 | 37.75 | 261,521.5 | 37.52 | -1,581 | -24,936.91 | 0 | 0 |
| 2025/08/28 | 4,000 | -80 | -1.96 | 1,159 | 467,501.37 | 419 | 36.16 | 169,441.5 | 36.24 | 169,027 | 36.16 | -414.5 | -9,892.6 | 0 | 0 |
| 2025/08/27 | 4,080 | +100 | +2.51 | 1,396 | 560,022.13 | 714 | 51.15 | 286,009.5 | 51.07 | 286,400 | 51.14 | +390.5 | +5,469.19 | 0 | 0 |
| 2025/08/26 | 3,980 | +85 | +2.18 | 1,657 | 649,951.06 | 834 | 50.32 | 325,824 | 50.13 | 326,551.5 | 50.24 | +727.5 | +8,723.02 | 1 | 0.06 |
| 2025/08/25 | 3,895 | +205 | +5.56 | 1,882 | 730,095.51 | 706 | 37.5 | 273,463.5 | 37.46 | 274,005 | 37.53 | +541.5 | +7,669.97 | 0 | 0 |
| 2025/08/22 | 3,690 | -95 | -2.51 | 1,892 | 702,045.55 | 992 | 52.43 | 367,900 | 52.4 | 368,281.5 | 52.46 | +381.5 | +3,845.77 | 1 | 0.05 |
| 2025/08/21 | 3,785 | +125 | +3.42 | 3,060 | 1,139,650.43 | 1,514 | 49.47 | 562,751.5 | 49.38 | 564,052.5 | 49.49 | +1,301 | +8,593.13 | 3 | 0.1 |
| 2025/08/20 | 3,660 | -375 | -9.29 | 4,527 | 1,710,108.17 | 1,614 | 35.65 | 611,193.5 | 35.74 | 610,118 | 35.68 | -1,075.5 | -6,663.57 | 3 | 0.07 |
| 2025/08/19 | 4,035 | -195 | -4.61 | 1,893 | 783,248.39 | 946 | 49.96 | 392,769 | 50.15 | 392,877 | 50.16 | +108 | +1,141.65 | 2 | 0.11 |
| 2025/08/18 | 4,230 | -75 | -1.74 | 1,403 | 592,136.71 | 870 | 61.99 | 367,158 | 62.01 | 367,323 | 62.03 | +165 | +1,896.55 | 0 | 0 |
| 2025/08/15 | 4,305 | +55 | +1.29 | 1,944 | 832,670.41 | 1,093 | 56.22 | 467,445.5 | 56.14 | 468,088 | 56.22 | +642.5 | +5,878.32 | 1 | 0.05 |
| 2025/08/14 | 4,250 | +130 | +3.16 | 3,853 | 1,662,165.88 | 2,180 | 56.57 | 941,039.5 | 56.62 | 941,057 | 56.62 | +17.5 | +80.28 | 5 | 0.13 |
| 2025/08/13 | 4,120 | +45 | +1.1 | 2,084 | 860,573.06 | 1,032 | 49.52 | 425,977 | 49.5 | 426,458 | 49.56 | +481 | +4,660.85 | 0 | 0 |
| 2025/08/12 | 4,075 | +165 | +4.22 | 3,178 | 1,285,725.25 | 1,764 | 55.52 | 713,263.5 | 55.48 | 715,443.5 | 55.65 | +2,180 | +12,358.28 | 0 | 0 |
| 2025/08/11 | 3,910 | +70 | +1.82 | 2,284 | 890,488.57 | 1,053 | 46.11 | 409,956 | 46.04 | 410,713 | 46.12 | +757 | +7,188.98 | 0 | 0 |
| 2025/08/08 | 3,840 | +75 | +1.99 | 1,690 | 645,134.34 | 938 | 55.51 | 357,415 | 55.4 | 357,951 | 55.48 | +536 | +5,714.29 | 1 | 0.06 |
| 2025/08/07 | 3,765 | +55 | +1.48 | 1,486 | 562,496.65 | 792 | 53.3 | 299,599 | 53.26 | 299,702 | 53.28 | +103 | +1,300.51 | 0 | 0 |
| 2025/08/06 | 3,710 | -40 | -1.07 | 2,005 | 740,493.79 | 1,128 | 56.27 | 416,231.5 | 56.21 | 416,952.5 | 56.31 | +721 | +6,391.84 | 0 | 0 |
| 2025/08/05 | 3,750 | -5 | -0.13 | 1,404 | 530,235.8 | 720 | 51.3 | 272,351 | 51.36 | 271,755 | 51.25 | -596 | -8,277.78 | 1 | 0.07 |
| 2025/08/04 | 3,755 | -140 | -3.59 | 1,979 | 749,512.84 | 895 | 45.22 | 339,409.5 | 45.28 | 339,267 | 45.27 | -142.5 | -1,592.18 | 0 | 0 |
| 2025/08/01 | 3,895 | +10 | +0.26 | 1,872 | 726,051.77 | 965 | 51.54 | 373,689.5 | 51.47 | 374,402.5 | 51.57 | +713 | +7,388.6 | 1 | 0.05 |
| 2025/07/31 | 3,885 | +135 | +3.6 | 2,040 | 781,139.54 | 1,070 | 52.45 | 408,018 | 52.23 | 409,460.5 | 52.42 | +1,442.5 | +13,481.31 | 1 | 0.05 |
| 2025/07/30 | 3,750 | -65 | -1.7 | 1,825 | 688,430.7 | 955 | 52.33 | 360,474 | 52.36 | 360,267.5 | 52.33 | -206.5 | -2,162.3 | 1 | 0.05 |
| 2025/07/29 | 3,815 | -65 | -1.68 | 2,077 | 793,830.53 | 1,086 | 52.3 | 414,983 | 52.28 | 415,539 | 52.35 | +556 | +5,119.71 | 0 | 0 |
| 2025/07/28 | 3,880 | -5 | -0.13 | 1,490 | 580,493.09 | 906 | 60.81 | 352,884 | 60.79 | 353,291 | 60.86 | +407 | +4,492.27 | 1 | 0.07 |
| 2025/07/25 | 3,885 | -90 | -2.26 | 2,071 | 812,205.22 | 1,214 | 58.63 | 476,272.5 | 58.64 | 476,790.5 | 58.7 | +518 | +4,266.89 | 1 | 0.05 |
| 2025/07/24 | 3,975 | +150 | +3.92 | 3,218 | 1,257,331.45 | 1,646 | 51.15 | 641,510.5 | 51.02 | 643,502 | 51.18 | +1,991.5 | +12,099.03 | 5 | 0.16 |
| 2025/07/23 | 3,825 | +105 | +2.82 | 2,187 | 824,320.92 | 1,228 | 56.14 | 462,045 | 56.05 | 462,778.5 | 56.14 | +733.5 | +5,973.13 | 2 | 0.09 |
| 2025/07/22 | 3,720 | -60 | -1.59 | 2,621 | 990,969.01 | 1,388 | 52.96 | 525,404 | 53.02 | 525,696.5 | 53.05 | +292.5 | +2,107.35 | 1 | 0.04 |
| 2025/07/21 | 3,780 | -150 | -3.82 | 2,110 | 804,648.58 | 943 | 44.69 | 359,404.5 | 44.67 | 359,672.5 | 44.7 | +268 | +2,841.99 | 1 | 0.05 |
| 2025/07/18 | 3,930 | +175 | +4.66 | 4,551 | 1,758,011.15 | 2,272 | 49.93 | 876,597 | 49.86 | 877,341 | 49.91 | +744 | +3,274.65 | 3 | 0.07 |
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。
