3661
2,660
TWD-5.00 (-0.19%)
2025.04.02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(2025/04/02) 當沖狀況。整體成交張數為2,131張，佔整體市場成交張數的68.1%。當日現股當沖之總損益為+1,000萬元、每張平均損益則為+4,690元。
開盤價
2680
收盤價
2660
當日範圍
2615 - 2725
成交張數
3,129
開盤價(昨)
2805
收盤價(昨)
2665
昨日範圍
2660 - 2805
成交張數(昨)
3,334
成交金額
83.55億
成交金額(昨)
90.44億
52週範圍
1855 - 3665
發行股數
8050萬
市值
2141億
現股當沖－歷史逐日資訊
開盤價
2680
收盤價
2660
成交張數
3,129
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(%) | ||||||
| 2025/04/02 | 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 |
| 2024/12/30 | 3,215 | -110 | -3.31 | 1,853 | 601,725.38 | 858 | 46.3 | 278,629.5 | 46.31 | 278,327.5 | 46.25 | -302 | -3,519.81 | 0 | 0 |
| 2024/12/27 | 3,325 | +125 | +3.91 | 2,795 | 914,605.09 | 1,572 | 56.24 | 511,843.5 | 55.96 | 514,160 | 56.22 | +2,316.5 | +14,736.01 | 1 | 0.04 |
| 2024/12/26 | 3,200 | -20 | -0.62 | 1,987 | 633,349.09 | 877 | 44.15 | 279,430 | 44.12 | 279,958 | 44.2 | +528 | +6,020.52 | 1 | 0.05 |
| 2024/12/25 | 3,220 | -20 | -0.62 | 1,809 | 587,420.35 | 1,043 | 57.66 | 338,596.5 | 57.64 | 338,630.5 | 57.65 | +34 | +325.98 | 0 | 0 |
| 2024/12/24 | 3,240 | -75 | -2.26 | 2,556 | 835,157.95 | 1,393 | 54.5 | 455,193.5 | 54.5 | 455,550 | 54.55 | +356.5 | +2,559.22 | 0 | 0 |
| 2024/12/23 | 3,315 | +80 | +2.47 | 4,141 | 1,353,428.5 | 2,501 | 60.39 | 815,078.5 | 60.22 | 818,407 | 60.47 | +3,328.5 | +13,308.68 | 0 | 0 |
| 2024/12/20 | 3,235 | -110 | -3.29 | 3,394 | 1,111,865.01 | 1,785 | 52.59 | 585,143.5 | 52.63 | 585,552.5 | 52.66 | +409 | +2,291.32 | 3 | 0.09 |
| 2024/12/19 | 3,345 | +5 | +0.15 | 4,772 | 1,569,412.01 | 2,765 | 57.94 | 907,222.5 | 57.81 | 911,127 | 58.06 | +3,904.5 | +14,121.16 | 12 | 0.25 |
| 2024/12/18 | 3,340 | +20 | +0.6 | 6,024 | 2,004,297.72 | 3,220 | 53.45 | 1,070,995.5 | 53.43 | 1,072,008 | 53.49 | +1,012.5 | +3,144.41 | 0 | 0 |
| 2024/12/17 | 3,320 | +300 | +9.93 | 4,241 | 1,386,072.56 | 1,216 | 28.68 | 393,262.5 | 28.37 | 396,407 | 28.6 | +3,144.5 | +25,859.38 | 1 | 0.02 |
| 2024/12/16 | 3,020 | +120 | +4.14 | 6,834 | 2,052,242.38 | 3,701 | 54.16 | 1,109,784 | 54.08 | 1,112,013 | 54.19 | +2,229 | +6,022.7 | 2 | 0.03 |
| 2024/12/13 | 2,900 | +155 | +5.65 | 6,220 | 1,774,986.02 | 3,347 | 53.81 | 951,808.5 | 53.62 | 954,870 | 53.8 | +3,061.5 | +9,147 | 2 | 0.03 |
| 2024/12/12 | 2,745 | +70 | +2.62 | 3,198 | 871,179.37 | 1,459 | 45.62 | 397,527 | 45.63 | 397,556.5 | 45.63 | +29.5 | +202.19 | 5 | 0.16 |
| 2024/12/11 | 2,675 | +30 | +1.13 | 2,071 | 550,418.24 | 1,232 | 59.49 | 327,091.5 | 59.43 | 327,619.5 | 59.52 | +528 | +4,285.71 | 0 | 0 |
| 2024/12/10 | 2,645 | -30 | -1.12 | 3,686 | 987,530.54 | 2,055 | 55.75 | 550,406.5 | 55.74 | 550,699 | 55.77 | +292.5 | +1,423.36 | 18 | 0.49 |
| 2024/12/09 | 2,675 | +115 | +4.49 | 3,813 | 999,684.09 | 1,866 | 48.94 | 487,071 | 48.72 | 489,227.5 | 48.94 | +2,156.5 | +11,556.81 | 7 | 0.18 |
| 2024/12/06 | 2,560 | -15 | -0.58 | 4,887 | 1,270,592.54 | 2,783 | 56.95 | 722,626.5 | 56.87 | 723,425 | 56.94 | +798.5 | +2,869.21 | 8 | 0.16 |
| 2024/12/05 | 2,575 | +230 | +9.81 | 5,949 | 1,476,390.11 | 2,497 | 41.97 | 615,455 | 41.69 | 619,241 | 41.94 | +3,786 | +15,162.19 | 1 | 0.02 |
| 2024/12/04 | 2,345 | +155 | +7.08 | 4,523 | 1,046,735.85 | 2,229 | 49.28 | 512,089 | 48.92 | 516,738 | 49.37 | +4,649 | +20,856.89 | 2 | 0.04 |
| 2024/12/03 | 2,190 | -75 | -3.31 | 2,703 | 597,793.8 | 1,442 | 53.35 | 318,997 | 53.36 | 319,108 | 53.38 | +111 | +769.76 | 0 | 0 |
| 2024/12/02 | 2,265 | +50 | +2.26 | 1,370 | 307,363.59 | 729 | 53.19 | 163,225 | 53.1 | 163,482.5 | 53.19 | +257.5 | +3,532.24 | 1 | 0.07 |
| 2024/11/29 | 2,215 | +75 | +3.5 | 1,805 | 392,738.72 | 2,497 | 138.3 | 615,455 | 156.71 | 619,241 | 157.67 | +3,786 | +15,162.19 | 3 | 0.17 |
| 2024/11/28 | 2,140 | -20 | -0.93 | 2,931 | 622,105.5 | 1,586 | 54.11 | 336,145.5 | 54.03 | 337,326 | 54.22 | +1,180.5 | +7,443.25 | 3 | 0.1 |
| 2024/11/27 | 2,160 | -90 | -4 | 2,123 | 465,358.34 | 1,082 | 50.97 | 237,772 | 51.09 | 237,690.5 | 51.08 | -81.5 | -753.23 | 2 | 0.09 |
| 2024/11/26 | 2,250 | -65 | -2.81 | 3,109 | 696,193.23 | 1,675 | 53.88 | 374,316.5 | 53.77 | 375,754 | 53.97 | +1,437.5 | +8,582.09 | 0 | 0 |
| 2024/11/25 | 2,315 | -40 | -1.7 | 1,582 | 369,703.5 | 731 | 46.22 | 171,129 | 46.29 | 170,850.5 | 46.21 | -278.5 | -3,809.85 | 0 | 0 |
| 2024/11/22 | 2,355 | +55 | +2.39 | 1,292 | 302,672.85 | 702 | 54.33 | 164,245 | 54.26 | 164,529.5 | 54.36 | +284.5 | +4,052.71 | 1 | 0.08 |
| 2024/11/21 | 2,300 | -30 | -1.29 | 1,648 | 386,244 | 1,023 | 62.08 | 239,764.5 | 62.08 | 239,663.5 | 62.05 | -101 | -987.29 | 5 | 0.3 |
| 2024/11/20 | 2,330 | -25 | -1.06 | 1,526 | 356,667.01 | 880 | 57.67 | 205,806 | 57.7 | 205,827.5 | 57.71 | +21.5 | +244.32 | 0 | 0 |
| 2024/11/19 | 2,355 | +85 | +3.74 | 2,625 | 606,919.85 | 1,794 | 68.35 | 413,673.5 | 68.16 | 415,074 | 68.39 | +1,400.5 | +7,806.58 | 3 | 0.11 |
| 2024/11/18 | 2,270 | -35 | -1.52 | 1,919 | 437,715.22 | 1,289 | 67.16 | 293,571 | 67.07 | 294,473.5 | 67.28 | +902.5 | +7,001.55 | 3 | 0.16 |
| 2024/11/15 | 2,305 | +0 | +0 | 1,625 | 373,753.49 | 1,007 | 61.98 | 231,521.5 | 61.94 | 231,869 | 62.04 | +347.5 | +3,450.84 | 1 | 0.06 |
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。
