3661
3,370
TWD-145.00 (-4.13%)
2025.10.13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(2025/10/13) 當沖狀況。整體成交張數為946張，佔整體市場成交張數的49.82%。當日現股當沖之總損益為+923萬元、每張平均損益則為+9,757元。
開盤價
3375
收盤價
3370
當日範圍
3280 - 3415
成交張數
1,899
開盤價(昨)
3485
收盤價(昨)
3515
昨日範圍
3460 - 3530
成交張數(昨)
1,385
成交金額
63.64億
成交金額(昨)
48.45億
52週範圍
1880 - 4305
發行股數
8086萬
市值
2725億
現股當沖－歷史逐日資訊
開盤價
3375
收盤價
3370
成交張數
1,899
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(%) | ||||||
| 2025/10/13 | 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 |
| 2025/07/17 | 3,755 | +155 | +4.31 | 4,341 | 1,612,951.62 | 2,165 | 49.87 | 803,347.5 | 49.81 | 804,165.5 | 49.86 | +818 | +3,778.29 | 4 | 0.09 |
| 2025/07/16 | 3,600 | +230 | +6.82 | 4,856 | 1,734,215.04 | 2,737 | 56.36 | 974,318 | 56.18 | 978,553.5 | 56.43 | +4,235.5 | +15,474.97 | 1 | 0.02 |
| 2025/07/15 | 3,370 | +60 | +1.81 | 1,878 | 631,051.44 | 1,033 | 55.02 | 346,789 | 54.95 | 347,547.5 | 55.07 | +758.5 | +7,342.69 | 1 | 0.05 |
| 2025/07/14 | 3,310 | -120 | -3.5 | 2,062 | 687,512.53 | 944 | 45.77 | 314,919 | 45.81 | 315,088.5 | 45.83 | +169.5 | +1,795.55 | 2 | 0.1 |
| 2025/07/11 | 3,430 | -30 | -0.87 | 1,682 | 577,563.02 | 962 | 57.19 | 329,987.5 | 57.13 | 330,669.5 | 57.25 | +682 | +7,089.4 | 2 | 0.12 |
| 2025/07/10 | 3,460 | +95 | +2.82 | 3,462 | 1,186,256.42 | 1,870 | 54.01 | 639,797.5 | 53.93 | 640,800 | 54.02 | +1,002.5 | +5,360.96 | 1 | 0.03 |
| 2025/07/09 | 3,365 | +150 | +4.67 | 2,565 | 845,032.45 | 1,113 | 43.4 | 365,051.5 | 43.2 | 366,797 | 43.41 | +1,745.5 | +15,682.84 | 0 | 0 |
| 2025/07/08 | 3,215 | -5 | -0.16 | 2,373 | 763,975.19 | 1,272 | 53.61 | 409,296.5 | 53.57 | 410,323.5 | 53.71 | +1,027 | +8,073.9 | 1 | 0.04 |
| 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 |
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。
