6257
79.8
TWD+0.60 (0.76%)
2025.06.17收盤
矽格－現股當沖
矽格最新現股當沖狀況
整理矽格最新(2025/06/17) 當沖狀況。整體成交張數為1,320張，佔整體市場成交張數的21.36%。當日現股當沖之總損益為+9,300元、每張平均損益則為+7元。
開盤價
79.5
收盤價
79.8
當日範圍
79.3 - 80.5
成交張數
6,179
開盤價(昨)
77.4
收盤價(昨)
79.2
昨日範圍
77.4 - 79.2
成交張數(昨)
1,818
成交金額
4.95億
成交金額(昨)
1.43億
52週範圍
57 - 82.3
發行股數
5億
市值
386億
現股當沖－歷史逐日資訊
開盤價
79.5
收盤價
79.8
成交張數
6,179
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(%) | ||||||
| 2025/06/19 | 81.6 | +1 | +1.24 | 7,591 | 61,927.04 | 2,235 | 29.44 | 18,208.61 | 29.4 | 18,235.95 | 29.45 | +27.34 | +122.33 | 5 | 0.07 |
| 2025/06/18 | 80.6 | +0.8 | +1 | 7,915 | 63,897.97 | 2,875 | 36.32 | 23,184.44 | 36.28 | 23,205.39 | 36.32 | +20.95 | +72.87 | 4 | 0.05 |
| 2025/06/17 | 79.8 | +0.6 | +0.76 | 6,179 | 49,479.66 | 1,320 | 21.36 | 10,564.69 | 21.35 | 10,565.62 | 21.35 | +0.93 | +7.05 | 1 | 0.02 |
| 2025/06/16 | 79.2 | +1.7 | +2.19 | 1,818 | 14,308.03 | 394 | 21.67 | 3,091.15 | 21.6 | 3,102.26 | 21.68 | +11.11 | +281.98 | 0 | 0 |
| 2025/06/13 | 77.5 | -1.9 | -2.39 | 2,717 | 21,199.34 | 586 | 21.57 | 4,572.8 | 21.57 | 4,576.89 | 21.59 | +4.09 | +69.8 | 1 | 0.04 |
| 2025/06/12 | 79.4 | -0.8 | -1 | 1,525 | 12,135.3 | 276 | 18.1 | 2,197.01 | 18.1 | 2,195.19 | 18.09 | -1.82 | -65.94 | 0 | 0 |
| 2025/06/11 | 80.2 | +0.1 | +0.12 | 2,745 | 21,967.46 | 740 | 26.96 | 5,916.86 | 26.93 | 5,921.57 | 26.96 | +4.71 | +63.65 | 0 | 0 |
| 2025/06/10 | 80.1 | +0.6 | +0.75 | 3,377 | 26,990.75 | 538 | 15.93 | 4,300 | 15.93 | 4,297.09 | 15.92 | -2.91 | -54.09 | 0 | 0 |
| 2025/06/09 | 79.5 | +0.8 | +1.02 | 2,089 | 16,592.6 | 247 | 11.82 | 1,960.44 | 11.82 | 1,962.01 | 11.82 | +1.57 | +63.56 | 0 | 0 |
| 2025/06/06 | 78.7 | +0.2 | +0.25 | 2,056 | 16,216.82 | 226 | 10.99 | 1,780.52 | 10.98 | 1,781.13 | 10.98 | +0.61 | +26.99 | 3 | 0.15 |
| 2025/06/05 | 78.5 | +0.2 | +0.26 | 1,971 | 15,465.76 | 575 | 29.18 | 4,512.03 | 29.17 | 4,511.2 | 29.17 | -0.83 | -14.43 | 0 | 0 |
| 2025/06/04 | 78.3 | +1.4 | +1.82 | 3,924 | 30,682.66 | 677 | 17.25 | 5,283.32 | 17.22 | 5,298.14 | 17.27 | +14.82 | +218.91 | 0 | 0 |
| 2025/06/03 | 76.9 | +0.4 | +0.52 | 2,886 | 22,144.25 | 691 | 23.94 | 5,294.18 | 23.91 | 5,304.71 | 23.96 | +10.53 | +152.39 | 0 | 0 |
| 2025/06/02 | 76.5 | -0.7 | -0.91 | 3,096 | 23,831.29 | 1,064 | 34.37 | 8,189.58 | 34.36 | 8,188.07 | 34.36 | -1.51 | -14.19 | 0 | 0 |
| 2025/05/29 | 77.2 | +0.7 | +0.92 | 3,889 | 30,086.87 | 1,097 | 28.21 | 8,475.92 | 28.17 | 8,487.93 | 28.21 | +12.01 | +109.48 | 0 | 0 |
| 2025/05/28 | 76.5 | +0 | +0 | 1,606 | 12,314.4 | 291 | 18.13 | 2,231.78 | 18.12 | 2,228.58 | 18.1 | -3.2 | -109.97 | 1 | 0.06 |
| 2025/05/27 | 76.5 | -0.1 | -0.13 | 1,611 | 12,287.07 | 269 | 16.7 | 2,050.34 | 16.69 | 2,054.48 | 16.72 | +4.14 | +153.9 | 0 | 0 |
| 2025/05/26 | 76.6 | +0.4 | +0.52 | 1,703 | 13,052.58 | 336 | 19.73 | 2,570.69 | 19.69 | 2,576.33 | 19.74 | +5.64 | +167.86 | 1 | 0.06 |
| 2025/05/23 | 76.2 | +0.2 | +0.26 | 1,214 | 9,263.75 | 290 | 23.89 | 2,211.16 | 23.87 | 2,213.85 | 23.9 | +2.69 | +92.76 | 0 | 0 |
| 2025/05/22 | 76 | +0.3 | +0.4 | 1,559 | 11,822.24 | 525 | 33.67 | 3,969.88 | 33.58 | 3,983.85 | 33.7 | +13.97 | +266.1 | 0 | 0 |
| 2025/05/21 | 75.7 | +0.9 | +1.2 | 2,702 | 20,410.14 | 446 | 16.51 | 3,365.19 | 16.49 | 3,372.83 | 16.53 | +7.64 | +171.3 | 0 | 0 |
| 2025/05/20 | 74.8 | -0.1 | -0.13 | 1,569 | 11,791.56 | 426 | 27.15 | 3,202.65 | 27.16 | 3,200.79 | 27.14 | -1.86 | -43.66 | 0 | 0 |
| 2025/05/19 | 74.9 | -0.1 | -0.13 | 1,975 | 14,789.29 | 528 | 26.73 | 3,950.96 | 26.72 | 3,956.07 | 26.75 | +5.11 | +96.78 | 0 | 0 |
| 2025/05/16 | 75 | -0.2 | -0.27 | 1,972 | 14,897.01 | 931 | 47.21 | 7,041.04 | 47.26 | 7,024.45 | 47.15 | -16.59 | -178.2 | 2 | 0.1 |
| 2025/05/15 | 75.2 | -0.2 | -0.27 | 2,105 | 15,841.11 | 681 | 32.36 | 5,123.98 | 32.35 | 5,127.01 | 32.37 | +3.03 | +44.49 | 1 | 0.05 |
| 2025/05/14 | 75.4 | +1.8 | +2.45 | 2,273 | 17,044.75 | 319 | 14.03 | 2,383.9 | 13.99 | 2,400.11 | 14.08 | +16.21 | +508.15 | 1 | 0.04 |
| 2025/05/13 | 73.6 | +0.1 | +0.14 | 1,629 | 12,046.9 | 358 | 21.98 | 2,643.86 | 21.95 | 2,650.04 | 22 | +6.18 | +172.63 | 0 | 0 |
| 2025/05/12 | 73.5 | +1.8 | +2.51 | 2,321 | 16,920.67 | 549 | 23.65 | 3,982.95 | 23.54 | 4,013.67 | 23.72 | +30.72 | +559.56 | 0 | 0 |
| 2025/05/09 | 71.7 | +0.4 | +0.56 | 857 | 6,114.46 | 323 | 37.71 | 2,306.16 | 37.72 | 2,306.35 | 37.72 | +0.19 | +5.88 | 0 | 0 |
| 2025/05/08 | 71.3 | +0.6 | +0.85 | 1,885 | 13,426.94 | 403 | 21.38 | 2,864.8 | 21.34 | 2,877.68 | 21.43 | +12.88 | +319.6 | 0 | 0 |
| 2025/05/07 | 70.7 | -0.1 | -0.14 | 2,210 | 15,604.86 | 376 | 17.02 | 2,652.12 | 17 | 2,661.72 | 17.06 | +9.6 | +255.32 | 0 | 0 |
| 2025/05/06 | 70.8 | +0.4 | +0.57 | 1,598 | 11,356.88 | 409 | 25.6 | 2,906.99 | 25.6 | 2,906.9 | 25.6 | -0.09 | -2.2 | 0 | 0 |
| 2025/05/05 | 70.4 | -2.1 | -2.9 | 2,222 | 15,747.8 | 642 | 28.9 | 4,550.19 | 28.89 | 4,564.54 | 28.99 | +14.35 | +223.52 | 0 | 0 |
| 2025/05/02 | 72.5 | +0.4 | +0.55 | 1,317 | 9,548.56 | 276 | 20.96 | 2,002.18 | 20.97 | 2,002.19 | 20.97 | +0.01 | +0.36 | 0 | 0 |
| 2025/04/30 | 72.1 | +0.1 | +0.14 | 3,186 | 23,011.63 | 690 | 21.66 | 4,977 | 21.63 | 4,990.68 | 21.69 | +13.68 | +198.26 | 0 | 0 |
| 2025/04/29 | 72 | +1.5 | +2.13 | 2,293 | 16,415.46 | 395 | 17.23 | 2,812.17 | 17.13 | 2,826.43 | 17.22 | +14.26 | +361.01 | 1 | 0.04 |
| 2025/04/28 | 70.5 | +0.5 | +0.71 | 2,049 | 14,437.8 | 313 | 15.28 | 2,204.85 | 15.27 | 2,207.84 | 15.29 | +2.99 | +95.53 | 0 | 0 |
| 2025/04/25 | 70 | +0.5 | +0.72 | 1,885 | 13,241.97 | 387 | 20.53 | 2,718.93 | 20.53 | 2,718.86 | 20.53 | -0.07 | -1.81 | 0 | 0 |
| 2025/04/24 | 69.5 | -0.2 | -0.29 | 3,226 | 22,544.72 | 970 | 30.07 | 6,780.32 | 30.07 | 6,782.78 | 30.09 | +2.46 | +25.36 | 0 | 0 |
| 2025/04/23 | 69.7 | +2.6 | +3.87 | 5,310 | 36,876.65 | 1,617 | 30.45 | 11,148.48 | 30.23 | 11,236.15 | 30.47 | +87.67 | +542.18 | 1 | 0.02 |
| 2025/04/22 | 67.1 | +2.7 | +4.19 | 5,181 | 34,884.44 | 2,009 | 38.78 | 13,459.05 | 38.58 | 13,523.58 | 38.77 | +64.53 | +321.2 | 1 | 0.02 |
| 2025/04/21 | 64.4 | -1.8 | -2.72 | 1,374 | 8,946.32 | 303 | 22.05 | 1,975.87 | 22.09 | 1,974.91 | 22.08 | -0.96 | -31.68 | 1 | 0.07 |
| 2025/04/18 | 66.2 | +0.4 | +0.61 | 663 | 4,389.36 | 183 | 27.59 | 1,210.81 | 27.59 | 1,211.04 | 27.59 | +0.23 | +12.57 | 2 | 0.3 |
| 2025/04/17 | 65.8 | -0.4 | -0.6 | 1,635 | 10,762.72 | 589 | 36.02 | 3,869.33 | 35.95 | 3,880.34 | 36.05 | +11.01 | +186.93 | 0 | 0 |
| 2025/04/16 | 66.2 | -1.8 | -2.65 | 2,835 | 19,023.34 | 504 | 17.78 | 3,389.67 | 17.82 | 3,396.58 | 17.85 | +6.91 | +137.1 | 0 | 0 |
| 2025/04/15 | 68 | +2.1 | +3.19 | 1,764 | 11,925.05 | 440 | 24.95 | 2,959.54 | 24.82 | 2,973.51 | 24.93 | +13.97 | +317.5 | 2 | 0.11 |
| 2025/04/14 | 65.9 | +1.1 | +1.7 | 3,787 | 25,236.85 | 1,421 | 37.52 | 9,449.03 | 37.44 | 9,499.74 | 37.64 | +50.71 | +356.86 | 0 | 0 |
| 2025/04/11 | 64.8 | +2.1 | +3.35 | 3,629 | 22,967.19 | 1,637 | 45.11 | 10,298.2 | 44.84 | 10,355.2 | 45.09 | +57 | +348.2 | 4 | 0.11 |
| 2025/04/10 | 62.7 | +5.7 | +10 | 615 | 3,855.24 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 57 | -5.4 | -8.65 | 8,060 | 47,236.4 | 2,952 | 36.63 | 17,275.26 | 36.57 | 17,490.62 | 37.03 | +215.36 | +729.54 | 0 | 0 |
| 2025/04/08 | 62.4 | -6.9 | -9.96 | 5,630 | 35,550.15 | 1,372 | 24.37 | 8,726.61 | 24.55 | 8,761.12 | 24.64 | +34.51 | +251.53 | 0 | 0 |
| 2025/04/07 | 69.3 | -7.7 | -10 | 312 | 2,160.61 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 77 | -0.2 | -0.26 | 1,544 | 11,891.54 | 415 | 26.88 | 3,190.89 | 26.83 | 3,196.28 | 26.88 | +5.39 | +129.88 | 0 | 0 |
| 2025/04/01 | 77.2 | +1 | +1.31 | 3,358 | 25,647.85 | 1,024 | 30.49 | 7,788.46 | 30.37 | 7,842.86 | 30.58 | +54.4 | +531.25 | 3 | 0.09 |
| 2025/03/31 | 76.2 | -1.3 | -1.68 | 4,858 | 37,062.64 | 1,207 | 24.85 | 9,183.28 | 24.78 | 9,232.24 | 24.91 | +48.96 | +405.63 | 1 | 0.02 |
| 2025/03/28 | 77.5 | -1.1 | -1.4 | 3,239 | 25,021.66 | 585 | 18.06 | 4,529.65 | 18.1 | 4,522.64 | 18.07 | -7.01 | -119.83 | 3 | 0.09 |
| 2025/03/27 | 78.6 | +0 | +0 | 2,196 | 17,234.05 | 335 | 15.25 | 2,622.57 | 15.22 | 2,632.08 | 15.27 | +9.51 | +283.88 | 0 | 0 |
| 2025/03/26 | 78.6 | +1.2 | +1.55 | 2,575 | 20,158.41 | 477 | 18.53 | 3,728.4 | 18.5 | 3,732.16 | 18.51 | +3.76 | +78.83 | 0 | 0 |
| 2025/03/25 | 77.4 | -0.3 | -0.39 | 1,688 | 13,128.25 | 150 | 8.88 | 1,167.7 | 8.89 | 1,165.54 | 8.88 | -2.16 | -144 | 0 | 0 |
| 2025/03/24 | 77.7 | -0.2 | -0.26 | 2,331 | 18,175.72 | 528 | 22.65 | 4,117.31 | 22.65 | 4,115.98 | 22.65 | -1.33 | -25.19 | 0 | 0 |
| 2025/03/21 | 77.9 | +0.3 | +0.39 | 1,529 | 11,879.4 | 237 | 15.5 | 1,840.23 | 15.49 | 1,842.33 | 15.51 | +2.1 | +88.61 | 0 | 0 |
| 2025/03/20 | 77.6 | +0.5 | +0.65 | 2,526 | 19,620.36 | 365 | 14.45 | 2,833.75 | 14.44 | 2,835.73 | 14.45 | +1.98 | +54.25 | 0 | 0 |
| 2025/03/19 | 77.1 | +0.1 | +0.13 | 2,352 | 18,191.55 | 528 | 22.44 | 4,081.69 | 22.44 | 4,084.61 | 22.45 | +2.92 | +55.3 | 1 | 0.04 |
| 2025/03/18 | 77 | -0.4 | -0.52 | 3,661 | 28,297.9 | 823 | 22.48 | 6,365.05 | 22.49 | 6,362.71 | 22.48 | -2.34 | -28.43 | 2 | 0.05 |
| 2025/03/17 | 77.4 | +1.3 | +1.71 | 3,509 | 27,158.78 | 871 | 24.82 | 6,736.13 | 24.8 | 6,752.24 | 24.86 | +16.11 | +184.96 | 0 | 0 |
| 2025/03/14 | 76.1 | +0.2 | +0.26 | 2,176 | 16,555.66 | 513 | 23.58 | 3,901.34 | 23.56 | 3,905.61 | 23.59 | +4.27 | +83.24 | 1 | 0.05 |
| 2025/03/13 | 75.9 | -0.7 | -0.91 | 2,507 | 19,268.56 | 609 | 24.3 | 4,682.46 | 24.3 | 4,683.62 | 24.31 | +1.16 | +19.05 | 5 | 0.2 |
| 2025/03/12 | 76.6 | -0.2 | -0.26 | 2,319 | 17,840.66 | 605 | 26.09 | 4,654.3 | 26.09 | 4,657.44 | 26.11 | +3.14 | +51.9 | 1 | 0.04 |
| 2025/03/11 | 76.8 | -0.2 | -0.26 | 5,088 | 38,643.55 | 1,460 | 28.69 | 11,025.75 | 28.53 | 11,145.54 | 28.84 | +119.79 | +820.48 | 1 | 0.02 |
| 2025/03/10 | 77 | -0.1 | -0.13 | 4,488 | 34,770.01 | 1,294 | 28.83 | 10,034.15 | 28.86 | 10,041.04 | 28.88 | +6.89 | +53.25 | 3 | 0.07 |
| 2025/03/07 | 77.1 | -2.7 | -3.38 | 11,054 | 86,056.94 | 1,869 | 16.91 | 14,559.83 | 16.92 | 14,601.37 | 16.97 | +41.54 | +222.26 | 4 | 0.04 |
| 2025/03/06 | 79.8 | -2 | -2.44 | 8,633 | 69,634.05 | 3,366 | 38.99 | 27,185.35 | 39.04 | 27,201.98 | 39.06 | +16.63 | +49.41 | 6 | 0.07 |
| 2025/03/05 | 81.8 | -0.2 | -0.24 | 8,952 | 72,926.8 | 3,014 | 33.67 | 24,567.09 | 33.69 | 24,594.66 | 33.73 | +27.57 | +91.47 | 8 | 0.09 |
| 2025/03/04 | 82 | +2.6 | +3.27 | 20,697 | 167,504.29 | 6,512 | 31.46 | 52,317.98 | 31.23 | 52,611.91 | 31.41 | +293.93 | +451.37 | 9 | 0.04 |
| 2025/03/03 | 79.4 | +3.1 | +4.06 | 16,717 | 132,197.16 | 4,992 | 29.86 | 39,194.71 | 29.65 | 39,442.19 | 29.84 | +247.48 | +495.75 | 5 | 0.03 |
| 2025/02/27 | 76.3 | -1 | -1.29 | 4,999 | 38,207.83 | 1,320 | 26.4 | 10,073 | 26.36 | 10,101.03 | 26.44 | +28.03 | +212.35 | 2 | 0.04 |
| 2025/02/26 | 77.3 | +0 | +0 | 2,893 | 22,410.92 | 784 | 27.1 | 6,074.51 | 27.11 | 6,081.2 | 27.13 | +6.69 | +85.33 | 2 | 0.07 |
| 2025/02/25 | 77.3 | -1.2 | -1.53 | 3,825 | 29,656.65 | 773 | 20.21 | 5,995.55 | 20.22 | 6,004.57 | 20.25 | +9.02 | +116.69 | 0 | 0 |
| 2025/02/24 | 78.5 | -0.4 | -0.51 | 4,154 | 32,801.47 | 1,052 | 25.32 | 8,295.24 | 25.29 | 8,311.36 | 25.34 | +16.12 | +153.23 | 3 | 0.07 |
| 2025/02/21 | 78.9 | +0.9 | +1.15 | 5,693 | 44,628.08 | 1,311 | 23.03 | 10,268.49 | 23.01 | 10,295.62 | 23.07 | +27.13 | +206.94 | 2 | 0.04 |
| 2025/02/20 | 78 | -0.6 | -0.76 | 17,267 | 137,368.4 | 7,622 | 44.14 | 60,694.78 | 44.18 | 60,602.81 | 44.12 | -91.97 | -120.66 | 7 | 0.04 |
| 2025/02/19 | 78.6 | +3.1 | +4.11 | 15,074 | 116,524.61 | 3,303 | 21.91 | 25,412.38 | 21.81 | 25,532.36 | 21.91 | +119.98 | +363.25 | 2 | 0.01 |
| 2025/02/18 | 75.5 | +0.7 | +0.94 | 3,017 | 22,668.85 | 357 | 11.83 | 2,679.09 | 11.82 | 2,688.9 | 11.86 | +9.81 | +274.79 | 1 | 0.03 |
| 2025/02/17 | 74.8 | -0.3 | -0.4 | 4,377 | 32,844.52 | 912 | 20.84 | 6,848.8 | 20.85 | 6,858.2 | 20.88 | +9.4 | +103.07 | 0 | 0 |
| 2025/02/14 | 75.1 | +0.1 | +0.13 | 4,945 | 37,403.17 | 1,386 | 28.03 | 10,473.84 | 28 | 10,481.34 | 28.02 | +7.5 | +54.11 | 0 | 0 |
| 2025/02/13 | 75 | +0.3 | +0.4 | 5,368 | 40,461.39 | 1,970 | 36.7 | 14,838.88 | 36.67 | 14,835.14 | 36.66 | -3.74 | -18.98 | 0 | 0 |
| 2025/02/12 | 74.7 | -0.8 | -1.06 | 9,427 | 70,810.76 | 2,924 | 31.02 | 22,037.51 | 31.12 | 21,971 | 31.03 | -66.51 | -227.46 | 3 | 0.03 |
| 2025/02/11 | 75.5 | +2.7 | +3.71 | 16,532 | 123,800.31 | 5,302 | 32.07 | 39,626.31 | 32.01 | 39,718.78 | 32.08 | +92.47 | +174.41 | 5 | 0.03 |
| 2025/02/10 | 72.8 | +1.2 | +1.68 | 11,227 | 82,365.38 | 3,794 | 33.79 | 27,778.19 | 33.73 | 27,816.51 | 33.77 | +38.32 | +101 | 4 | 0.04 |
| 2025/02/07 | 71.6 | +0.6 | +0.85 | 3,815 | 27,361.03 | 934 | 24.48 | 6,700.56 | 24.49 | 6,704.74 | 24.5 | +4.18 | +44.75 | 2 | 0.05 |
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。
