6415
272.5
TWD-0.50 (-0.18%)
2026.02.06收盤
矽力*-KY－現股當沖
矽力*-KY最新現股當沖狀況
整理矽力*-KY最新(2026/02/05) 當沖狀況。整體成交張數為3,853張，佔整體市場成交張數的36.55%。當日現股當沖之總損益為+418萬元、每張平均損益則為+1,084元。
開盤價
271
收盤價
272.5
當日範圍
261 - 279
成交張數
9,720
開盤價(昨)
285
收盤價(昨)
273
昨日範圍
270 - 286
成交張數(昨)
10,541
成交金額
26.20億
成交金額(昨)
29.01億
52週範圍
179.5 - 471.5
發行股數
4億
市值
1057億
現股當沖－歷史逐日資訊
開盤價
271
收盤價
272.5
成交張數
9,720
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(%) | ||||||
| 2026/02/05 | 273 | -14.5 | -5.04 | 10,541 | 290,100.42 | 3,853 | 36.55 | 105,899.05 | 36.5 | 106,316.7 | 36.65 | +417.65 | +1,083.96 | 4 | 0.04 |
| 2026/02/04 | 287.5 | -8.5 | -2.87 | 10,052 | 286,813.8 | 4,949 | 49.23 | 141,347.4 | 49.28 | 141,506.45 | 49.34 | +159.05 | +321.38 | 4 | 0.04 |
| 2026/02/03 | 296 | +6.5 | +2.25 | 16,233 | 479,740.37 | 9,638 | 59.37 | 284,949.2 | 59.4 | 285,154.5 | 59.44 | +205.3 | +213.01 | 17 | 0.1 |
| 2026/02/02 | 289.5 | +9 | +3.21 | 14,726 | 425,723.35 | 8,029 | 54.52 | 231,884.65 | 54.47 | 232,477.6 | 54.61 | +592.95 | +738.51 | 17 | 0.12 |
| 2026/01/30 | 280.5 | -19 | -6.34 | 14,315 | 411,846.25 | 5,579 | 38.97 | 161,445.1 | 39.2 | 161,371.05 | 39.18 | -74.05 | -132.73 | 26 | 0.18 |
| 2026/01/29 | 299.5 | +12 | +4.17 | 22,529 | 668,165.71 | 10,762 | 47.77 | 319,107.35 | 47.76 | 320,172.55 | 47.92 | +1,065.2 | +989.78 | 39 | 0.17 |
| 2026/01/28 | 287.5 | +0 | +0 | 21,610 | 637,863.25 | 9,372 | 43.37 | 276,427.7 | 43.34 | 276,662.8 | 43.37 | +235.1 | +250.85 | 13 | 0.06 |
| 2026/01/27 | 287.5 | +26 | +9.94 | 17,678 | 489,106.44 | 8,259 | 46.72 | 226,410.75 | 46.29 | 227,917.75 | 46.6 | +1,507 | +1,824.68 | 12 | 0.07 |
| 2026/01/26 | 261.5 | -3.5 | -1.32 | 6,679 | 174,383.38 | 2,868 | 42.94 | 74,826.2 | 42.91 | 75,141.15 | 43.09 | +314.95 | +1,098.15 | 4 | 0.06 |
| 2026/01/23 | 265 | +6.5 | +2.51 | 12,568 | 338,050.38 | 6,420 | 51.08 | 172,703.9 | 51.09 | 172,935.75 | 51.16 | +231.85 | +361.14 | 21 | 0.17 |
| 2026/01/22 | 258.5 | -10 | -3.72 | 23,463 | 632,681.01 | 11,205 | 47.76 | 302,621.3 | 47.83 | 303,181.35 | 47.92 | +560.05 | +499.82 | 25 | 0.11 |
| 2026/01/21 | 268.5 | +16.5 | +6.55 | 26,365 | 710,327.64 | 12,631 | 47.91 | 338,566.05 | 47.66 | 341,263.85 | 48.04 | +2,697.8 | +2,135.86 | 37 | 0.14 |
| 2026/01/20 | 252 | +13.5 | +5.66 | 18,819 | 469,915.43 | 8,903 | 47.31 | 221,665.35 | 47.17 | 222,667.95 | 47.38 | +1,002.6 | +1,126.14 | 26 | 0.14 |
| 2026/01/19 | 238.5 | +21.5 | +9.91 | 7,325 | 169,637.86 | 2,530 | 34.54 | 57,950.95 | 34.16 | 58,599.6 | 34.54 | +648.65 | +2,563.83 | 2 | 0.03 |
| 2026/01/16 | 217 | +6 | +2.84 | 5,411 | 117,192.91 | 2,121 | 39.2 | 45,866.5 | 39.14 | 45,935.95 | 39.2 | +69.45 | +327.44 | 2 | 0.04 |
| 2026/01/15 | 211 | -10 | -4.52 | 6,768 | 144,989.16 | 2,552 | 37.71 | 54,760.75 | 37.77 | 54,774.75 | 37.78 | +14 | +54.86 | 3 | 0.04 |
| 2026/01/14 | 221 | -7 | -3.07 | 8,834 | 195,707.02 | 3,751 | 42.46 | 83,194.65 | 42.51 | 83,189.2 | 42.51 | -5.45 | -14.53 | 4 | 0.05 |
| 2026/01/13 | 228 | -8 | -3.39 | 9,472 | 218,462.36 | 3,259 | 34.41 | 75,206.25 | 34.43 | 75,273.65 | 34.46 | +67.4 | +206.81 | 2 | 0.02 |
| 2026/01/12 | 236 | -0.5 | -0.21 | 13,639 | 318,304.23 | 5,112 | 37.48 | 118,990.5 | 37.38 | 119,418.25 | 37.52 | +427.75 | +836.76 | 1 | 0.01 |
| 2026/01/09 | 236.5 | +15.5 | +7.01 | 19,419 | 449,631.74 | 8,747 | 45.04 | 201,713.1 | 44.86 | 202,334 | 45 | +620.9 | +709.84 | 24 | 0.12 |
| 2026/01/08 | 221 | -6 | -2.64 | 22,261 | 511,174.19 | 9,146 | 41.08 | 210,108.05 | 41.1 | 210,498.85 | 41.18 | +390.8 | +427.29 | 11 | 0.05 |
| 2026/01/07 | 227 | +20.5 | +9.93 | 20,099 | 436,318.65 | 12,115 | 60.28 | 260,308.7 | 59.66 | 262,373.1 | 60.13 | +2,064.4 | +1,704 | 17 | 0.08 |
| 2026/01/06 | 206.5 | +18.5 | +9.84 | 6,912 | 138,304.45 | 2,352 | 34.03 | 46,582.65 | 33.68 | 47,276.4 | 34.18 | +693.75 | +2,949.62 | 4 | 0.06 |
| 2026/01/05 | 188 | +2.5 | +1.35 | 2,464 | 46,358.43 | 797 | 32.34 | 14,987.75 | 32.33 | 15,023.45 | 32.41 | +35.7 | +447.93 | 1 | 0.04 |
| 2026/01/02 | 185.5 | -6 | -3.13 | 3,320 | 62,186.49 | 1,086 | 32.71 | 20,427.2 | 32.85 | 20,394.25 | 32.8 | -32.95 | -303.41 | 1 | 0.03 |
| 2025/12/31 | 191.5 | +0 | +0 | 1,243 | 23,845.32 | 436 | 35.07 | 8,346.8 | 35 | 8,370.2 | 35.1 | +23.4 | +536.7 | 0 | 0 |
| 2025/12/30 | 191.5 | -1 | -0.52 | 1,563 | 29,730.95 | 691 | 44.22 | 13,126.8 | 44.15 | 13,158.5 | 44.26 | +31.7 | +458.76 | 1 | 0.06 |
| 2025/12/29 | 192.5 | +0.5 | +0.26 | 1,576 | 30,439.42 | 458 | 29.07 | 8,853.6 | 29.09 | 8,857.2 | 29.1 | +3.6 | +78.6 | 1 | 0.06 |
| 2025/12/26 | 192 | +0 | +0 | 901 | 17,295.91 | 286 | 31.76 | 5,493 | 31.76 | 5,497.3 | 31.78 | +4.3 | +150.35 | 0 | 0 |
| 2025/12/19 | 194 | -2.5 | -1.27 | 2,797 | 54,987.38 | 1,358 | 48.56 | 26,732.2 | 48.62 | 26,750 | 48.65 | +17.8 | +131.08 | 0 | 0 |
| 2025/12/18 | 196.5 | -6.5 | -3.2 | 2,126 | 42,324.33 | 697 | 32.78 | 13,879.1 | 32.79 | 13,904.55 | 32.85 | +25.45 | +365.14 | 2 | 0.09 |
| 2025/12/17 | 203 | -2 | -0.98 | 3,809 | 78,651.71 | 1,797 | 47.18 | 37,022.9 | 47.07 | 37,177.2 | 47.27 | +154.3 | +858.65 | 1 | 0.03 |
| 2025/12/16 | 205 | +4.5 | +2.24 | 3,640 | 73,900.27 | 1,303 | 35.8 | 26,311.15 | 35.6 | 26,455.45 | 35.8 | +144.3 | +1,107.44 | 0 | 0 |
| 2025/12/15 | 200.5 | +5.5 | +2.82 | 2,502 | 49,090.94 | 934 | 37.33 | 18,188.6 | 37.05 | 18,310.1 | 37.3 | +121.5 | +1,300.86 | 0 | 0 |
| 2025/11/26 | 204 | +11 | +5.7 | 6,252 | 129,539.37 | 2,697 | 41.91 | 54,142.25 | 41.8 | 54,320.9 | 41.93 | +178.65 | +662.4 | 1 | 0.02 |
| 2025/11/25 | 193 | +13 | +7.22 | 6,469 | 124,048.67 | 2,375 | 36.71 | 45,384.55 | 36.59 | 45,637.85 | 36.79 | +253.3 | +1,066.53 | 2 | 0.03 |
| 2025/11/24 | 180 | +0.5 | +0.28 | 36,845 | 662,355.15 | 3,429 | 9.31 | 61,275 | 9.25 | 61,581.45 | 9.3 | +306.45 | +893.7 | 2 | 0.01 |
| 2025/11/21 | 179.5 | -10 | -5.28 | 4,244 | 77,093.18 | 1,419 | 33.44 | 25,750.05 | 33.4 | 25,888.6 | 33.58 | +138.55 | +976.39 | 0 | 0 |
| 2025/11/20 | 189.5 | +4.5 | +2.43 | 3,086 | 58,541.75 | 1,208 | 39.15 | 22,910.85 | 39.14 | 22,942.8 | 39.19 | +31.95 | +264.49 | 0 | 0 |
| 2025/11/19 | 185 | -6 | -3.14 | 3,410 | 64,015.89 | 1,388 | 40.7 | 26,033.3 | 40.67 | 26,143.3 | 40.84 | +110 | +792.51 | 1 | 0.03 |
| 2025/11/18 | 191 | -4 | -2.05 | 5,431 | 104,653.49 | 2,274 | 41.87 | 43,805.05 | 41.86 | 43,961.75 | 42.01 | +156.7 | +689.09 | 2 | 0.04 |
| 2025/11/17 | 195 | -7.5 | -3.7 | 6,839 | 134,121.89 | 2,563 | 37.48 | 50,198.95 | 37.43 | 50,350.5 | 37.54 | +151.55 | +591.3 | 5 | 0.07 |
| 2025/11/14 | 202.5 | -9.5 | -4.48 | 4,325 | 88,705.34 | 1,450 | 33.53 | 29,710.85 | 33.49 | 29,848.1 | 33.65 | +137.25 | +946.55 | 0 | 0 |
| 2025/11/13 | 212 | +0.5 | +0.24 | 3,552 | 75,137.52 | 1,092 | 30.74 | 22,987.7 | 30.59 | 23,104.6 | 30.75 | +116.9 | +1,070.51 | 1 | 0.03 |
| 2025/11/12 | 211.5 | +3 | +1.44 | 1,999 | 42,223.77 | 705 | 35.27 | 14,854.15 | 35.18 | 14,903.5 | 35.3 | +49.35 | +700 | 0 | 0 |
| 2025/11/11 | 208.5 | -4 | -1.88 | 3,099 | 66,014.12 | 1,222 | 39.43 | 26,057.75 | 39.47 | 26,114.4 | 39.56 | +56.65 | +463.58 | 0 | 0 |
| 2025/11/10 | 212.5 | -7.5 | -3.41 | 3,132 | 66,835.45 | 1,174 | 37.48 | 25,083.7 | 37.53 | 25,089.25 | 37.54 | +5.55 | +47.27 | 1 | 0.03 |
| 2025/11/07 | 220 | +1 | +0.46 | 5,452 | 120,395.38 | 2,063 | 37.84 | 45,491 | 37.78 | 45,649.1 | 37.92 | +158.1 | +766.36 | 3 | 0.06 |
| 2025/11/06 | 219 | +9 | +4.29 | 5,493 | 118,895.31 | 2,198 | 40.01 | 47,326.75 | 39.81 | 47,766.45 | 40.18 | +439.7 | +2,000.45 | 4 | 0.07 |
| 2025/11/05 | 210 | -0.5 | -0.24 | 4,036 | 84,188.86 | 1,608 | 39.85 | 33,452.5 | 39.74 | 33,604.15 | 39.92 | +151.65 | +943.1 | 5 | 0.12 |
| 2025/11/04 | 210.5 | -3 | -1.41 | 4,852 | 102,064.22 | 1,180 | 24.32 | 24,785.65 | 24.28 | 24,838.1 | 24.34 | +52.45 | +444.49 | 2 | 0.04 |
| 2025/11/03 | 213.5 | -9 | -4.04 | 3,936 | 85,450.97 | 1,048 | 26.63 | 22,833.95 | 26.72 | 22,784.05 | 26.66 | -49.9 | -476.15 | 0 | 0 |
| 2025/10/31 | 222.5 | -6.5 | -2.84 | 2,785 | 62,507.44 | 906 | 32.54 | 20,330.6 | 32.53 | 20,372.85 | 32.59 | +42.25 | +466.34 | 0 | 0 |
| 2025/10/30 | 229 | -1 | -0.43 | 2,278 | 52,551.47 | 824 | 36.17 | 19,032.1 | 36.22 | 19,066.45 | 36.28 | +34.35 | +416.87 | 1 | 0.04 |
| 2025/10/29 | 230 | +4 | +1.77 | 2,639 | 60,915.11 | 922 | 34.94 | 21,255.5 | 34.89 | 21,279.5 | 34.93 | +24 | +260.3 | 1 | 0.04 |
| 2025/10/28 | 226 | -4 | -1.74 | 2,859 | 64,484.17 | 1,113 | 38.93 | 25,068.4 | 38.88 | 25,102.2 | 38.93 | +33.8 | +303.68 | 5 | 0.17 |
| 2025/10/27 | 230 | -2.5 | -1.08 | 3,164 | 73,275.26 | 1,212 | 38.3 | 28,042.55 | 38.27 | 28,116.8 | 38.37 | +74.25 | +612.62 | 0 | 0 |
| 2025/10/23 | 232.5 | -10.5 | -4.32 | 4,251 | 99,418.11 | 1,463 | 34.42 | 34,166.95 | 34.37 | 34,360.45 | 34.56 | +193.5 | +1,322.62 | 3 | 0.07 |
| 2025/10/22 | 243 | +3 | +1.25 | 2,666 | 64,729.2 | 1,204 | 45.17 | 29,109 | 44.97 | 29,256.5 | 45.2 | +147.5 | +1,225.08 | 1 | 0.04 |
| 2025/10/21 | 240 | +5 | +2.13 | 3,423 | 82,034.24 | 1,391 | 40.63 | 33,310.1 | 40.61 | 33,375.6 | 40.68 | +65.5 | +470.88 | 0 | 0 |
| 2025/10/20 | 235 | +6 | +2.62 | 6,713 | 158,707.9 | 1,422 | 21.18 | 33,555.15 | 21.14 | 33,695.05 | 21.23 | +139.9 | +983.83 | 1 | 0.01 |
| 2025/10/17 | 229 | -4 | -1.72 | 2,951 | 68,148.21 | 1,009 | 34.19 | 23,329.25 | 34.23 | 23,416.45 | 34.36 | +87.2 | +864.22 | 0 | 0 |
| 2025/10/16 | 233 | +0 | +0 | 2,757 | 65,004.23 | 920 | 33.37 | 21,712.15 | 33.4 | 21,813.75 | 33.56 | +101.6 | +1,104.35 | 0 | 0 |
| 2025/10/15 | 233 | -1.5 | -0.64 | 2,374 | 55,287.41 | 664 | 27.97 | 15,472.3 | 27.99 | 15,489.3 | 28.02 | +17 | +256.02 | 2 | 0.08 |
| 2025/10/14 | 234.5 | -4.5 | -1.88 | 2,697 | 64,263.17 | 958 | 35.52 | 22,833.15 | 35.53 | 22,846.1 | 35.55 | +12.95 | +135.18 | 1 | 0.04 |
| 2025/10/13 | 239 | -10 | -4.02 | 3,271 | 77,850.18 | 1,125 | 34.39 | 26,744.65 | 34.35 | 26,800.1 | 34.43 | +55.45 | +492.89 | 0 | 0 |
| 2025/10/09 | 249 | -4 | -1.58 | 2,000 | 50,175.34 | 639 | 31.96 | 16,048.55 | 31.98 | 16,058.05 | 32 | +9.5 | +148.67 | 0 | 0 |
| 2025/10/08 | 253 | -2.5 | -0.98 | 3,943 | 99,166.61 | 1,565 | 39.69 | 39,301 | 39.63 | 39,568.2 | 39.9 | +267.2 | +1,707.35 | 2 | 0.05 |
| 2025/10/07 | 255.5 | +18 | +7.58 | 5,729 | 145,071.86 | 2,127 | 37.13 | 53,578.8 | 36.93 | 54,000.9 | 37.22 | +422.1 | +1,984.49 | 3 | 0.05 |
| 2025/10/03 | 237.5 | -6.5 | -2.66 | 4,355 | 104,030.57 | 1,569 | 36.03 | 37,500.25 | 36.05 | 37,587.05 | 36.13 | +86.8 | +553.22 | 0 | 0 |
| 2025/10/02 | 244 | -4.5 | -1.81 | 3,357 | 82,629.29 | 902 | 26.87 | 22,232.9 | 26.91 | 22,204.5 | 26.87 | -28.4 | -314.86 | 1 | 0.03 |
| 2025/10/01 | 248.5 | -9.5 | -3.68 | 3,314 | 83,299.89 | 1,120 | 33.79 | 28,109.25 | 33.74 | 28,129.15 | 33.77 | +19.9 | +177.68 | 1 | 0.03 |
| 2025/09/30 | 258 | +2 | +0.78 | 4,108 | 105,566.94 | 768 | 18.7 | 19,713.35 | 18.67 | 19,775.55 | 18.73 | +62.2 | +809.9 | 2 | 0.05 |
| 2025/09/26 | 256 | -14 | -5.19 | 2,805 | 72,879.65 | 1,037 | 36.97 | 26,910.75 | 36.92 | 27,063.3 | 37.13 | +152.55 | +1,471.07 | 1 | 0.04 |
| 2025/09/25 | 270 | +0.5 | +0.19 | 4,201 | 113,171.56 | 644 | 15.33 | 17,330.4 | 15.31 | 17,344.6 | 15.33 | +14.2 | +220.5 | 10 | 0.24 |
| 2025/09/24 | 269.5 | -3.5 | -1.28 | 1,337 | 36,279.11 | 450 | 33.65 | 12,209.65 | 33.65 | 12,233.1 | 33.72 | +23.45 | +521.11 | 0 | 0 |
| 2025/09/23 | 273 | -2 | -0.73 | 1,522 | 41,882.92 | 430 | 28.25 | 11,830.75 | 28.25 | 11,846 | 28.28 | +15.25 | +354.65 | 0 | 0 |
| 2025/09/22 | 275 | -3.5 | -1.26 | 2,512 | 69,080.45 | 936 | 37.27 | 25,736.1 | 37.26 | 25,764.75 | 37.3 | +28.65 | +306.09 | 0 | 0 |
| 2025/09/19 | 278.5 | -13.5 | -4.62 | 5,445 | 153,549.14 | 1,948 | 35.78 | 54,988.95 | 35.81 | 55,169.55 | 35.93 | +180.6 | +927.1 | 0 | 0 |
| 2025/09/18 | 292 | +6.5 | +2.28 | 4,234 | 124,026.94 | 1,912 | 45.16 | 56,026.95 | 45.17 | 56,087.3 | 45.22 | +60.35 | +315.64 | 1 | 0.02 |
| 2025/09/17 | 285.5 | -3.5 | -1.21 | 3,652 | 104,829.37 | 1,109 | 30.37 | 31,886.4 | 30.42 | 31,970 | 30.5 | +83.6 | +753.83 | 0 | 0 |
| 2025/09/16 | 289 | +6.5 | +2.3 | 4,855 | 140,443.14 | 1,790 | 36.87 | 51,707.95 | 36.82 | 51,789.95 | 36.88 | +82 | +458.1 | 0 | 0 |
| 2025/09/15 | 282.5 | +2.5 | +0.89 | 10,504 | 310,866.73 | 5,413 | 51.53 | 160,889.9 | 51.76 | 159,855.45 | 51.42 | -1,034.45 | -1,911.05 | 2 | 0.02 |
| 2025/09/12 | 280 | -3 | -1.06 | 3,429 | 96,471.84 | 806 | 23.51 | 22,733.9 | 23.57 | 22,681.9 | 23.51 | -52 | -645.16 | 0 | 0 |
| 2025/09/11 | 283 | -5 | -1.74 | 2,812 | 80,470.33 | 930 | 33.08 | 26,566.65 | 33.01 | 26,655.75 | 33.12 | +89.1 | +958.06 | 2 | 0.07 |
| 2025/09/10 | 288 | -6 | -2.04 | 1,949 | 56,723.07 | 522 | 26.78 | 15,201.25 | 26.8 | 15,173.4 | 26.75 | -27.85 | -533.52 | 0 | 0 |
| 2025/09/09 | 294 | -4 | -1.34 | 1,809 | 53,773.09 | 453 | 25.04 | 13,458.85 | 25.03 | 13,477.9 | 25.06 | +19.05 | +420.53 | 0 | 0 |
| 2025/09/08 | 298 | +0.5 | +0.17 | 2,349 | 70,030.3 | 533 | 22.69 | 15,829.2 | 22.6 | 15,882.25 | 22.68 | +53.05 | +995.31 | 0 | 0 |
| 2025/09/05 | 297.5 | +1 | +0.34 | 1,421 | 42,228.09 | 383 | 26.95 | 11,377.55 | 26.94 | 11,401.3 | 27 | +23.75 | +620.1 | 0 | 0 |
| 2025/09/04 | 296.5 | -2.5 | -0.84 | 1,855 | 55,234.3 | 541 | 29.17 | 16,121.55 | 29.19 | 16,141.85 | 29.22 | +20.3 | +375.23 | 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。
