3661
3,380
TWD+80.00 (2.42%)
2026.02.11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(2026/02/11) 當沖狀況。整體成交張數為724張，佔整體市場成交張數的37.81%。當日現股當沖之總損益為+786萬元、每張平均損益則為+10,856元。
開盤價
3290
收盤價
3380
當日範圍
3260 - 3425
成交張數
1,915
開盤價(昨)
3315
收盤價(昨)
3300
昨日範圍
3245 - 3330
成交張數(昨)
1,156
成交金額
64.77億
成交金額(昨)
38.04億
52週範圍
1945 - 4305
發行股數
8086萬
市值
2733億
現股當沖－歷史逐日資訊
開盤價
3290
收盤價
3380
成交張數
1,915
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(%) | ||||||
| 2026/02/11 | 3,380 | +80 | +2.42 | 1,915 | 647,749.08 | 724 | 37.81 | 243,884.5 | 37.65 | 244,670.5 | 37.77 | +786 | +10,856.35 | 0 | 0 |
| 2026/02/10 | 3,300 | +15 | +0.46 | 1,156 | 380,419.13 | 628 | 54.32 | 206,558 | 54.3 | 206,737 | 54.34 | +179 | +2,850.32 | 0 | 0 |
| 2026/02/09 | 3,285 | +170 | +5.46 | 1,847 | 602,681.06 | 845 | 45.76 | 275,387.5 | 45.69 | 275,855 | 45.77 | +467.5 | +5,532.54 | 0 | 0 |
| 2026/02/06 | 3,115 | -130 | -4.01 | 2,359 | 741,775.09 | 1,175 | 49.82 | 369,350 | 49.79 | 369,673.5 | 49.84 | +323.5 | +2,753.19 | 0 | 0 |
| 2026/02/05 | 3,245 | -140 | -4.14 | 2,737 | 901,153.73 | 1,430 | 52.25 | 471,653 | 52.34 | 472,624 | 52.45 | +971 | +6,790.21 | 1 | 0.04 |
| 2026/02/04 | 3,385 | +65 | +1.96 | 2,252 | 752,428.52 | 1,081 | 48 | 359,413 | 47.77 | 360,018 | 47.85 | +605 | +5,596.67 | 2 | 0.09 |
| 2026/02/03 | 3,320 | +180 | +5.73 | 2,365 | 769,146.15 | 1,092 | 46.18 | 353,250.5 | 45.93 | 354,370.5 | 46.07 | +1,120 | +10,256.41 | 0 | 0 |
| 2026/02/02 | 3,140 | +15 | +0.48 | 2,026 | 628,266.09 | 1,059 | 52.26 | 328,019 | 52.21 | 329,076 | 52.38 | +1,057 | +9,981.11 | 2 | 0.1 |
| 2026/01/30 | 3,125 | -145 | -4.43 | 2,449 | 779,553.49 | 809 | 33.03 | 257,333 | 33.01 | 257,996.5 | 33.1 | +663.5 | +8,201.48 | 0 | 0 |
| 2026/01/29 | 3,270 | -100 | -2.97 | 2,537 | 834,570.61 | 740 | 29.17 | 243,532 | 29.18 | 243,706.5 | 29.2 | +174.5 | +2,358.11 | 0 | 0 |
| 2026/01/28 | 3,370 | -60 | -1.75 | 2,040 | 690,675.76 | 717 | 35.15 | 243,235.5 | 35.22 | 243,533 | 35.26 | +297.5 | +4,149.23 | 0 | 0 |
| 2026/01/27 | 3,430 | -90 | -2.56 | 3,113 | 1,102,803.07 | 1,556 | 49.99 | 553,666.5 | 50.21 | 553,151.5 | 50.16 | -515 | -3,309.77 | 5 | 0.16 |
| 2026/01/26 | 3,520 | +90 | +2.62 | 1,818 | 632,625.86 | 777 | 42.75 | 269,926 | 42.67 | 270,324 | 42.73 | +398 | +5,122.27 | 0 | 0 |
| 2026/01/23 | 3,430 | +155 | +4.73 | 2,404 | 817,400.29 | 1,093 | 45.46 | 370,785.5 | 45.36 | 371,424.5 | 45.44 | +639 | +5,846.29 | 1 | 0.04 |
| 2026/01/22 | 3,275 | +35 | +1.08 | 1,602 | 526,518.81 | 657 | 41.01 | 215,961 | 41.02 | 216,052 | 41.03 | +91 | +1,385.08 | 0 | 0 |
| 2026/01/21 | 3,240 | -155 | -4.57 | 2,196 | 723,773.59 | 709 | 32.29 | 234,369 | 32.38 | 234,282.5 | 32.37 | -86.5 | -1,220.03 | 0 | 0 |
| 2026/01/20 | 3,395 | -40 | -1.16 | 2,100 | 709,257.26 | 793 | 37.76 | 268,256.5 | 37.82 | 268,829.5 | 37.9 | +573 | +7,225.73 | 0 | 0 |
| 2026/01/19 | 3,435 | +95 | +2.84 | 2,888 | 991,241.78 | 1,516 | 52.48 | 517,309.5 | 52.19 | 519,904 | 52.45 | +2,594.5 | +17,114.12 | 1 | 0.03 |
| 2026/01/16 | 3,340 | +20 | +0.6 | 1,756 | 588,051.45 | 769 | 43.8 | 257,581.5 | 43.8 | 257,957 | 43.87 | +375.5 | +4,882.96 | 0 | 0 |
| 2026/01/15 | 3,320 | -140 | -4.05 | 2,411 | 811,399.58 | 879 | 36.46 | 296,499 | 36.54 | 296,575 | 36.55 | +76 | +864.62 | 1 | 0.04 |
| 2026/01/14 | 3,460 | -215 | -5.85 | 3,118 | 1,105,297.15 | 967 | 31.01 | 345,805 | 31.29 | 345,064.5 | 31.22 | -740.5 | -7,657.7 | 1 | 0.03 |
| 2026/01/13 | 3,675 | +45 | +1.24 | 1,715 | 626,822.74 | 908 | 52.94 | 331,514 | 52.89 | 332,015 | 52.97 | +501 | +5,517.62 | 0 | 0 |
| 2026/01/12 | 3,630 | +60 | +1.68 | 1,681 | 611,573.51 | 927 | 55.15 | 336,390.5 | 55 | 337,598.5 | 55.2 | +1,208 | +13,031.28 | 2 | 0.12 |
| 2026/01/09 | 3,570 | -30 | -0.83 | 1,157 | 414,786.03 | 519 | 44.86 | 186,092 | 44.86 | 186,294.5 | 44.91 | +202.5 | +3,901.73 | 0 | 0 |
| 2026/01/08 | 3,600 | -80 | -2.17 | 1,586 | 579,860.86 | 733 | 46.22 | 268,485 | 46.3 | 268,460 | 46.3 | -25 | -341.06 | 2 | 0.13 |
| 2026/01/07 | 3,680 | -55 | -1.47 | 2,311 | 849,736.5 | 942 | 40.76 | 346,261 | 40.75 | 346,661.5 | 40.8 | +400.5 | +4,251.59 | 0 | 0 |
| 2026/01/06 | 3,735 | +85 | +2.33 | 3,085 | 1,162,627.18 | 1,355 | 43.92 | 508,968 | 43.78 | 510,714 | 43.93 | +1,746 | +12,885.61 | 2 | 0.06 |
| 2026/01/05 | 3,650 | +15 | +0.41 | 2,008 | 733,655.17 | 990 | 49.3 | 361,159 | 49.23 | 361,909 | 49.33 | +750 | +7,575.76 | 0 | 0 |
| 2026/01/02 | 3,635 | +125 | +3.56 | 3,470 | 1,272,836.98 | 1,703 | 49.08 | 623,176 | 48.96 | 625,503 | 49.14 | +2,327 | +13,664.12 | 1 | 0.03 |
| 2025/12/31 | 3,510 | +25 | +0.72 | 1,622 | 566,156.87 | 771 | 47.55 | 269,035 | 47.52 | 269,367 | 47.58 | +332 | +4,306.1 | 0 | 0 |
| 2025/12/30 | 3,485 | +95 | +2.8 | 2,556 | 884,049.2 | 1,412 | 55.25 | 487,011 | 55.09 | 488,201.5 | 55.22 | +1,190.5 | +8,431.3 | 1 | 0.04 |
| 2025/12/29 | 3,390 | +175 | +5.44 | 2,495 | 831,368.17 | 830 | 33.27 | 274,665 | 33.04 | 276,518.5 | 33.26 | +1,853.5 | +22,331.33 | 0 | 0 |
| 2025/12/26 | 3,215 | +35 | +1.1 | 929 | 299,071.91 | 496 | 53.39 | 159,662.5 | 53.39 | 159,928.5 | 53.47 | +266 | +5,362.9 | 0 | 0 |
| 2025/12/19 | 3,215 | +45 | +1.42 | 1,892 | 615,249.69 | 1,085 | 57.34 | 352,593 | 57.31 | 352,969.5 | 57.37 | +376.5 | +3,470.05 | 0 | 0 |
| 2025/12/18 | 3,170 | -30 | -0.94 | 1,814 | 576,164.58 | 1,071 | 59.03 | 339,833 | 58.98 | 340,306 | 59.06 | +473 | +4,416.43 | 0 | 0 |
| 2025/12/17 | 3,200 | +185 | +6.14 | 2,411 | 763,267.39 | 1,193 | 49.48 | 375,186 | 49.16 | 377,433.5 | 49.45 | +2,247.5 | +18,839.06 | 1 | 0.04 |
| 2025/12/16 | 3,015 | -155 | -4.89 | 1,967 | 600,578.23 | 698 | 35.49 | 213,571 | 35.56 | 213,663 | 35.58 | +92 | +1,318.05 | 0 | 0 |
| 2025/12/15 | 3,170 | -50 | -1.55 | 980 | 311,092.47 | 418 | 42.67 | 132,746 | 42.67 | 132,809.5 | 42.69 | +63.5 | +1,519.14 | 0 | 0 |
| 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 |
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。
