3661
2,980
TWD+115.00 (4.01%)
2025.05.21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(2025/05/21) 當沖狀況。整體成交張數為2,825張，佔整體市場成交張數的57.75%。當日現股當沖之總損益為+2,130萬元、每張平均損益則為+7,542元。
開盤價
2910
收盤價
2980
當日範圍
2845 - 2980
成交張數
4,892
開盤價(昨)
2720
收盤價(昨)
2865
昨日範圍
2720 - 2865
成交張數(昨)
2,402
成交金額
142.42億
成交金額(昨)
67.90億
52週範圍
1855 - 3665
發行股數
8086萬
市值
2409億
現股當沖－歷史逐日資訊
開盤價
2910
收盤價
2980
成交張數
4,892
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(%) | ||||||
| 2025/05/21 | 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 |
| 2025/02/24 | 3,445 | -5 | -0.14 | 3,375 | 1,135,457.29 | 2,033 | 60.24 | 683,973 | 60.24 | 686,382.5 | 60.45 | +2,409.5 | +11,851.94 | 1 | 0.03 |
| 2025/02/21 | 3,450 | +145 | +4.39 | 2,575 | 870,038.31 | 1,483 | 57.6 | 499,401.5 | 57.4 | 500,945 | 57.58 | +1,543.5 | +10,407.96 | 1 | 0.04 |
| 2025/02/20 | 3,305 | -75 | -2.22 | 3,283 | 1,092,400.78 | 1,859 | 56.62 | 618,347.5 | 56.6 | 619,276 | 56.69 | +928.5 | +4,994.62 | 4 | 0.12 |
| 2025/02/19 | 3,380 | -140 | -3.98 | 3,511 | 1,205,041.3 | 1,630 | 46.43 | 560,000.5 | 46.47 | 560,894.5 | 46.55 | +894 | +5,484.66 | 1 | 0.03 |
| 2025/02/18 | 3,520 | -70 | -1.95 | 2,676 | 947,492.06 | 1,343 | 50.19 | 475,831.5 | 50.22 | 476,639.5 | 50.31 | +808 | +6,016.38 | 2 | 0.07 |
| 2025/02/17 | 3,590 | -20 | -0.55 | 2,379 | 863,928.5 | 1,475 | 62.01 | 535,441 | 61.98 | 536,366 | 62.08 | +925 | +6,271.19 | 0 | 0 |
| 2025/02/14 | 3,610 | -55 | -1.5 | 3,997 | 1,474,265.13 | 2,491 | 62.32 | 918,193.5 | 62.28 | 919,419.5 | 62.36 | +1,226 | +4,921.72 | 0 | 0 |
| 2025/02/13 | 3,665 | +85 | +2.37 | 4,859 | 1,781,136.66 | 2,994 | 61.62 | 1,096,780 | 61.58 | 1,098,698.5 | 61.69 | +1,918.5 | +6,407.82 | 1 | 0.02 |
| 2025/02/12 | 3,580 | +55 | +1.56 | 2,287 | 802,740.09 | 1,279 | 55.93 | 448,326 | 55.85 | 449,150 | 55.95 | +824 | +6,442.53 | 0 | 0 |
| 2025/02/11 | 3,525 | +45 | +1.29 | 2,587 | 911,031.09 | 1,553 | 60.02 | 546,670.5 | 60.01 | 547,828 | 60.13 | +1,157.5 | +7,453.32 | 0 | 0 |
| 2025/02/10 | 3,480 | -125 | -3.47 | 2,379 | 839,784.78 | 1,248 | 52.46 | 440,532.5 | 52.46 | 441,182 | 52.54 | +649.5 | +5,204.33 | 3 | 0.13 |
| 2025/02/07 | 3,605 | +255 | +7.61 | 5,682 | 1,997,371.72 | 3,065 | 53.95 | 1,071,869 | 53.66 | 1,079,513.5 | 54.05 | +7,644.5 | +24,941.27 | 3 | 0.05 |
| 2025/02/06 | 3,350 | +5 | +0.15 | 2,561 | 854,172.64 | 1,615 | 63.05 | 538,286 | 63.02 | 538,982 | 63.1 | +696 | +4,309.6 | 1 | 0.04 |
| 2025/02/05 | 3,345 | +100 | +3.08 | 3,805 | 1,265,188.55 | 2,308 | 60.66 | 766,669.5 | 60.6 | 767,959 | 60.7 | +1,289.5 | +5,587.09 | 1 | 0.03 |
| 2025/02/04 | 3,245 | +295 | +10 | 3,991 | 1,262,433.05 | 1,847 | 46.28 | 579,674 | 45.92 | 582,769.5 | 46.16 | +3,095.5 | +16,759.61 | 1 | 0.03 |
| 2025/02/03 | 2,950 | -180 | -5.75 | 3,650 | 1,073,312.53 | 2,049 | 56.14 | 600,889.5 | 55.98 | 604,482 | 56.32 | +3,592.5 | +17,532.94 | 3 | 0.08 |
| 2025/01/22 | 3,130 | +25 | +0.81 | 2,732 | 860,566.03 | 1,573 | 57.57 | 495,395 | 57.57 | 495,880.5 | 57.62 | +485.5 | +3,086.46 | 2 | 0.07 |
| 2025/01/21 | 3,105 | -60 | -1.9 | 2,236 | 702,740.85 | 1,446 | 64.67 | 454,660.5 | 64.7 | 454,983 | 64.74 | +322.5 | +2,230.29 | 4 | 0.18 |
| 2025/01/20 | 3,165 | +260 | +8.95 | 3,813 | 1,172,361.74 | 2,100 | 55.08 | 642,046.5 | 54.77 | 644,745 | 55 | +2,698.5 | +12,850 | 15 | 0.39 |
| 2025/01/17 | 2,905 | -15 | -0.51 | 2,042 | 600,476.04 | 1,466 | 71.8 | 430,937 | 71.77 | 431,329.5 | 71.83 | +392.5 | +2,677.35 | 1 | 0.05 |
| 2025/01/16 | 2,920 | +0 | +0 | 2,790 | 819,261.25 | 1,509 | 54.1 | 443,038.5 | 54.08 | 443,677 | 54.16 | +638.5 | +4,231.28 | 1 | 0.04 |
| 2025/01/15 | 2,920 | +75 | +2.64 | 2,008 | 577,948.44 | 1,227 | 61.11 | 352,503.5 | 60.99 | 353,282.5 | 61.13 | +779 | +6,348.82 | 0 | 0 |
| 2025/01/14 | 2,845 | +50 | +1.79 | 2,331 | 659,961.65 | 1,227 | 52.64 | 346,347.5 | 52.48 | 348,134 | 52.75 | +1,786.5 | +14,559.9 | 1 | 0.04 |
| 2025/01/13 | 2,795 | -150 | -5.09 | 3,568 | 1,012,066.69 | 1,694 | 47.48 | 480,815 | 47.51 | 480,304 | 47.46 | -511 | -3,016.53 | 0 | 0 |
| 2025/01/10 | 2,945 | -155 | -5 | 3,031 | 910,936.02 | 1,374 | 45.33 | 413,553.5 | 45.4 | 413,926.5 | 45.44 | +373 | +2,714.7 | 2 | 0.07 |
| 2025/01/09 | 3,100 | +25 | +0.81 | 1,976 | 611,976.27 | 1,119 | 56.63 | 345,987 | 56.54 | 346,669 | 56.65 | +682 | +6,094.73 | 1 | 0.05 |
| 2025/01/08 | 3,075 | -125 | -3.91 | 3,039 | 952,731.29 | 1,627 | 53.54 | 511,819.5 | 53.72 | 511,820.5 | 53.72 | +1 | +6.15 | 1 | 0.03 |
| 2025/01/07 | 3,200 | +105 | +3.39 | 2,453 | 785,348.95 | 1,377 | 56.13 | 440,408.5 | 56.08 | 441,045.5 | 56.16 | +637 | +4,626 | 0 | 0 |
| 2025/01/06 | 3,095 | +100 | +3.34 | 2,287 | 703,606.24 | 1,353 | 59.15 | 416,031 | 59.13 | 416,331 | 59.17 | +300 | +2,217.29 | 0 | 0 |
| 2025/01/03 | 2,995 | -105 | -3.39 | 4,136 | 1,261,825.07 | 2,094 | 50.62 | 639,850 | 50.71 | 638,293 | 50.58 | -1,557 | -7,435.53 | 3 | 0.07 |
| 2025/01/02 | 3,100 | -180 | -5.49 | 2,998 | 949,944.39 | 1,403 | 46.8 | 444,262.5 | 46.77 | 445,390 | 46.89 | +1,127.5 | +8,036.35 | 0 | 0 |
| 2024/12/31 | 3,280 | +65 | +2.02 | 1,919 | 627,160.35 | 1,116 | 58.16 | 363,688.5 | 57.99 | 364,573 | 58.13 | +884.5 | +7,925.63 | 4 | 0.21 |
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。
