3661
4,600
TWD+170.00 (3.84%)
2026.05.20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(2026/04/24) 當沖狀況。整體成交張數為1,514張，佔整體市場成交張數的45.94%。當日現股當沖之總損益為+1,618萬元、每張平均損益則為+10,690元。
開盤價
4515
收盤價
4600
當日範圍
4455 - 4670
成交張數
2,202
開盤價(昨)
4420
收盤價(昨)
4430
昨日範圍
4410 - 4615
成交張數(昨)
1,403
成交金額
100.92億
成交金額(昨)
62.92億
52週範圍
2485 - 5375
發行股數
7933萬
市值
3649億
現股當沖－歷史逐日資訊
開盤價
4515
收盤價
4600
成交張數
2,202
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(%) | ||||||
| 2026/04/24 | 4,215 | +235 | +5.9 | 3,296 | 1,395,741.95 | 1,514 | 45.94 | 640,371.5 | 45.88 | 641,990 | 46 | +1,618.5 | +10,690.22 | 0 | 0 |
| 2026/04/23 | 3,980 | -85 | -2.09 | 4,223 | 1,722,425.18 | 1,861 | 44.06 | 762,165 | 44.25 | 761,840 | 44.23 | -325 | -1,746.37 | 3 | 0.07 |
| 2026/04/22 | 4,065 | +80 | +2.01 | 3,160 | 1,285,307 | 1,311 | 41.49 | 533,144.5 | 41.48 | 533,873 | 41.54 | +728.5 | +5,556.83 | 0 | 0 |
| 2026/04/21 | 3,985 | +360 | +9.93 | 4,763 | 1,867,124.89 | 1,166 | 24.48 | 451,748.5 | 24.19 | 456,652.5 | 24.46 | +4,904 | +42,058.32 | 2 | 0.04 |
| 2026/04/20 | 3,625 | +110 | +3.13 | 2,986 | 1,085,155.95 | 1,297 | 43.44 | 470,100.5 | 43.32 | 471,806.5 | 43.48 | +1,706 | +13,153.43 | 0 | 0 |
| 2026/04/17 | 3,515 | +40 | +1.15 | 3,107 | 1,107,983.92 | 1,191 | 38.33 | 424,556.5 | 38.32 | 425,493 | 38.4 | +936.5 | +7,863.14 | 0 | 0 |
| 2026/04/16 | 3,475 | +265 | +8.26 | 5,172 | 1,786,490.56 | 1,368 | 26.45 | 468,483 | 26.22 | 472,088 | 26.43 | +3,605 | +26,352.34 | 4 | 0.08 |
| 2026/04/15 | 3,210 | +10 | +0.31 | 1,849 | 604,649.1 | 690 | 37.31 | 225,226.5 | 37.25 | 225,878.5 | 37.36 | +652 | +9,449.28 | 0 | 0 |
| 2026/04/14 | 3,200 | +110 | +3.56 | 2,205 | 705,829.34 | 775 | 35.15 | 247,336.5 | 35.04 | 248,055.5 | 35.14 | +719 | +9,277.42 | 0 | 0 |
| 2026/04/13 | 3,090 | +65 | +2.15 | 2,034 | 630,668.74 | 913 | 44.89 | 282,963 | 44.87 | 283,368 | 44.93 | +405 | +4,435.93 | 0 | 0 |
| 2026/04/10 | 3,025 | +130 | +4.49 | 1,913 | 578,307.55 | 871 | 45.54 | 263,434.5 | 45.55 | 263,595.5 | 45.58 | +161 | +1,848.45 | 1 | 0.05 |
| 2026/04/09 | 2,895 | +35 | +1.22 | 1,639 | 472,208.26 | 802 | 48.92 | 230,637.5 | 48.84 | 231,068 | 48.93 | +430.5 | +5,367.83 | 0 | 0 |
| 2026/04/08 | 2,860 | +155 | +5.73 | 2,028 | 570,066.82 | 863 | 42.56 | 241,623 | 42.39 | 242,927 | 42.61 | +1,304 | +15,110.08 | 1 | 0.05 |
| 2026/04/07 | 2,705 | +0 | +0 | 1,340 | 362,805 | 663 | 49.48 | 179,559.5 | 49.49 | 179,760 | 49.55 | +200.5 | +3,024.13 | 0 | 0 |
| 2026/04/02 | 2,705 | -25 | -0.92 | 2,299 | 634,380.32 | 1,116 | 48.55 | 308,192.5 | 48.58 | 308,469.5 | 48.63 | +277 | +2,482.08 | 1 | 0.04 |
| 2026/04/01 | 2,730 | +245 | +9.86 | 1,709 | 462,108.97 | 711 | 41.6 | 191,893 | 41.53 | 192,190 | 41.59 | +297 | +4,177.22 | 0 | 0 |
| 2026/03/31 | 2,485 | -265 | -9.64 | 5,079 | 1,296,715.08 | 1,202 | 23.66 | 309,874.5 | 23.9 | 308,824 | 23.82 | -1,050.5 | -8,739.6 | 0 | 0 |
| 2026/03/30 | 2,750 | -290 | -9.54 | 4,354 | 1,234,515.57 | 1,147 | 26.35 | 325,942.5 | 26.4 | 327,137 | 26.5 | +1,194.5 | +10,414.12 | 0 | 0 |
| 2026/03/27 | 3,040 | -25 | -0.82 | 1,589 | 481,526.6 | 581 | 36.57 | 175,409.5 | 36.43 | 176,952.5 | 36.75 | +1,543 | +26,557.66 | 21 | 1.32 |
| 2026/03/26 | 3,065 | -85 | -2.7 | 2,378 | 741,251.83 | 579 | 24.35 | 182,092 | 24.57 | 179,877 | 24.27 | -2,215 | -38,255.61 | 14 | 0.59 |
| 2026/03/25 | 3,150 | +40 | +1.29 | 1,056 | 336,653.65 | 281 | 26.6 | 90,125.5 | 26.77 | 89,360 | 26.54 | -765.5 | -27,241.99 | 0 | 0 |
| 2026/03/24 | 3,110 | -80 | -2.51 | 1,440 | 457,268.76 | 473 | 32.86 | 151,386 | 33.11 | 149,373 | 32.67 | -2,013 | -42,558.14 | 0 | 0 |
| 2026/03/23 | 3,190 | -185 | -5.48 | 1,598 | 520,140.3 | 418 | 26.16 | 136,745.5 | 26.29 | 135,664 | 26.08 | -1,081.5 | -25,873.21 | 0 | 0 |
| 2026/03/20 | 3,375 | +155 | +4.81 | 4,114 | 1,406,025.91 | 1,934 | 47.01 | 657,922 | 46.79 | 659,812 | 46.93 | +1,890 | +9,772.49 | 0 | 0 |
| 2026/03/19 | 3,220 | -80 | -2.42 | 1,827 | 586,196.78 | 875 | 47.88 | 280,356.5 | 47.83 | 280,947 | 47.93 | +590.5 | +6,748.57 | 1 | 0.05 |
| 2026/03/18 | 3,300 | +110 | +3.45 | 2,078 | 690,673.11 | 1,026 | 49.37 | 340,588.5 | 49.31 | 341,007.5 | 49.37 | +419 | +4,083.82 | 0 | 0 |
| 2026/03/17 | 3,190 | +65 | +2.08 | 1,118 | 357,757.52 | 531 | 47.48 | 169,411.5 | 47.35 | 169,776 | 47.46 | +364.5 | +6,864.41 | 0 | 0 |
| 2026/03/16 | 3,125 | -65 | -2.04 | 1,229 | 386,448.27 | 486 | 39.54 | 153,052 | 39.6 | 153,149.5 | 39.63 | +97.5 | +2,006.17 | 0 | 0 |
| 2026/03/13 | 3,190 | -125 | -3.77 | 1,919 | 617,802.72 | 790 | 41.17 | 254,745 | 41.23 | 254,911 | 41.26 | +166 | +2,101.27 | 1 | 0.05 |
| 2026/03/12 | 3,315 | -50 | -1.49 | 1,581 | 529,412.72 | 687 | 43.46 | 230,346.5 | 43.51 | 230,367.5 | 43.51 | +21 | +305.68 | 1 | 0.06 |
| 2026/03/11 | 3,365 | +305 | +9.97 | 2,204 | 718,198.05 | 653 | 29.63 | 210,397.5 | 29.3 | 211,901 | 29.5 | +1,503.5 | +23,024.5 | 0 | 0 |
| 2026/03/10 | 3,060 | +65 | +2.17 | 1,836 | 564,135.77 | 842 | 45.86 | 258,667 | 45.85 | 258,683.5 | 45.85 | +16.5 | +195.96 | 0 | 0 |
| 2026/03/09 | 2,995 | -315 | -9.52 | 2,383 | 713,138.98 | 618 | 25.94 | 184,965 | 25.94 | 185,026 | 25.95 | +61 | +987.06 | 1 | 0.04 |
| 2026/03/06 | 3,310 | +40 | +1.22 | 1,163 | 383,423.98 | 562 | 48.31 | 185,058 | 48.26 | 185,472 | 48.37 | +414 | +7,366.55 | 0 | 0 |
| 2026/03/05 | 3,270 | +150 | +4.81 | 1,497 | 488,020.84 | 726 | 48.48 | 236,236.5 | 48.41 | 236,772 | 48.52 | +535.5 | +7,376.03 | 0 | 0 |
| 2026/03/04 | 3,120 | -235 | -7 | 2,354 | 747,379.06 | 842 | 35.76 | 267,195.5 | 35.75 | 268,071.5 | 35.87 | +876 | +10,403.8 | 0 | 0 |
| 2026/03/03 | 3,355 | -85 | -2.47 | 1,649 | 562,803.64 | 819 | 49.67 | 280,116.5 | 49.77 | 280,622 | 49.86 | +505.5 | +6,172.16 | 0 | 0 |
| 2026/03/02 | 3,440 | -50 | -1.43 | 1,581 | 539,796.37 | 661 | 41.8 | 225,458.5 | 41.77 | 225,856 | 41.84 | +397.5 | +6,013.62 | 0 | 0 |
| 2026/02/26 | 3,490 | +10 | +0.29 | 1,524 | 532,331.64 | 622 | 40.8 | 217,076.5 | 40.78 | 217,285 | 40.82 | +208.5 | +3,352.09 | 0 | 0 |
| 2026/02/25 | 3,480 | +50 | +1.46 | 1,723 | 597,346.77 | 777 | 45.08 | 268,817.5 | 45 | 269,256.5 | 45.08 | +439 | +5,649.94 | 0 | 0 |
| 2026/02/24 | 3,430 | +100 | +3 | 2,197 | 756,588.66 | 957 | 43.57 | 328,576.5 | 43.43 | 329,528.5 | 43.55 | +952 | +9,947.75 | 0 | 0 |
| 2026/02/23 | 3,330 | -50 | -1.48 | 2,062 | 689,394.23 | 927 | 44.95 | 309,665 | 44.92 | 310,492.5 | 45.04 | +827.5 | +8,926.65 | 1 | 0.05 |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
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。
