6415
557
TWD+50.00 (9.86%)
2026.05.21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(2026/04/23) 當沖狀況。整體成交張數為12,406張，佔整體市場成交張數的45.47%。當日現股當沖之總損益為+2,063萬元、每張平均損益則為+1,663元。
開盤價
532
收盤價
557
當日範圍
520 - 557
成交張數
4,861
開盤價(昨)
480
收盤價(昨)
507
昨日範圍
465 - 518
成交張數(昨)
12,573
成交金額
26.69億
成交金額(昨)
62.55億
52週範圍
179.5 - 557
發行股數
4億
市值
2166億
現股當沖－歷史逐日資訊
開盤價
532
收盤價
557
成交張數
4,861
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(%) | ||||||
| 2026/04/23 | 415.5 | +13 | +3.23 | 27,282 | 1,142,980.24 | 12,406 | 45.47 | 518,955.15 | 45.4 | 521,018.25 | 45.58 | +2,063.1 | +1,662.99 | 31 | 0.11 |
| 2026/04/22 | 402.5 | +8.5 | +2.16 | 14,848 | 601,746.1 | 7,016 | 47.25 | 284,982.1 | 47.36 | 284,519.85 | 47.28 | -462.25 | -658.85 | 14 | 0.09 |
| 2026/04/21 | 394 | +28.5 | +7.8 | 20,095 | 779,092.76 | 8,805 | 43.82 | 339,093.6 | 43.52 | 341,755.15 | 43.87 | +2,661.55 | +3,022.77 | 27 | 0.13 |
| 2026/04/20 | 365.5 | +33 | +9.92 | 5,784 | 210,712.79 | 1,376 | 23.79 | 50,194.4 | 23.82 | 50,224.1 | 23.84 | +29.7 | +215.84 | 1 | 0.02 |
| 2026/04/17 | 332.5 | +30 | +9.92 | 16,102 | 518,330.14 | 7,386 | 45.87 | 235,136.9 | 45.36 | 237,365.05 | 45.79 | +2,228.15 | +3,016.72 | 23 | 0.14 |
| 2026/04/16 | 302.5 | +27.5 | +10 | 10,538 | 311,888.28 | 3,468 | 32.91 | 101,752.4 | 32.62 | 103,024.7 | 33.03 | +1,272.3 | +3,668.69 | 6 | 0.06 |
| 2026/04/15 | 275 | +5.5 | +2.04 | 3,456 | 95,156.28 | 1,047 | 30.3 | 28,787.4 | 30.25 | 28,862.1 | 30.33 | +74.7 | +713.47 | 4 | 0.12 |
| 2026/04/14 | 269.5 | -3.5 | -1.28 | 5,831 | 157,878.26 | 1,596 | 27.37 | 43,319.15 | 27.44 | 43,312.2 | 27.43 | -6.95 | -43.55 | 0 | 0 |
| 2026/04/13 | 273 | -6.5 | -2.33 | 4,013 | 109,458.3 | 949 | 23.65 | 25,898.35 | 23.66 | 25,938.05 | 23.7 | +39.7 | +418.34 | 5 | 0.12 |
| 2026/04/10 | 279.5 | -2.5 | -0.89 | 4,418 | 125,405.75 | 1,858 | 42.05 | 52,907.8 | 42.19 | 53,018.7 | 42.28 | +110.9 | +596.88 | 2 | 0.05 |
| 2026/04/09 | 282 | -17.5 | -5.84 | 4,834 | 138,669.3 | 1,347 | 27.86 | 38,581.55 | 27.82 | 38,754.4 | 27.95 | +172.85 | +1,283.22 | 1 | 0.02 |
| 2026/04/08 | 299.5 | +18 | +6.39 | 5,608 | 166,068.63 | 1,915 | 34.15 | 56,407.45 | 33.97 | 56,851.4 | 34.23 | +443.95 | +2,318.28 | 3 | 0.05 |
| 2026/04/07 | 281.5 | +7.5 | +2.74 | 2,607 | 73,291.14 | 970 | 37.21 | 27,207.9 | 37.12 | 27,278.85 | 37.22 | +70.95 | +731.44 | 2 | 0.08 |
| 2026/04/02 | 274 | -8.5 | -3.01 | 3,853 | 106,447.66 | 1,323 | 34.33 | 36,679.65 | 34.46 | 36,540.55 | 34.33 | -139.1 | -1,051.4 | 0 | 0 |
| 2026/04/01 | 282.5 | +1.5 | +0.53 | 5,082 | 145,360.14 | 1,896 | 37.31 | 54,238.95 | 37.31 | 54,328.3 | 37.37 | +89.35 | +471.26 | 1 | 0.02 |
| 2026/03/31 | 281 | -4.5 | -1.58 | 6,319 | 179,542.55 | 2,727 | 43.15 | 77,580.15 | 43.21 | 77,770.9 | 43.32 | +190.75 | +699.49 | 1 | 0.02 |
| 2026/03/30 | 285.5 | -7.5 | -2.56 | 3,782 | 107,775.09 | 1,525 | 40.32 | 43,477.85 | 40.34 | 43,573.15 | 40.43 | +95.3 | +624.92 | 1 | 0.03 |
| 2026/03/27 | 293 | -3 | -1.01 | 4,456 | 130,869.02 | 1,482 | 33.26 | 43,466.4 | 33.21 | 43,598.4 | 33.31 | +132 | +890.69 | 40 | 0.9 |
| 2026/03/26 | 296 | +2.5 | +1.74 | 8,892 | 271,854.03 | 2,275 | 25.58 | 69,808.75 | 25.68 | 69,599.4 | 25.6 | -209.35 | -920.22 | 65 | 0.73 |
| 2026/03/25 | 293.5 | +11 | +3.89 | 5,565 | 164,256.88 | 1,708 | 30.69 | 50,386.7 | 30.68 | 50,432.3 | 30.7 | +45.6 | +266.98 | 0 | 0 |
| 2026/03/24 | 282.5 | +4 | +1.44 | 8,665 | 253,275.02 | 3,369 | 38.88 | 99,168.1 | 39.15 | 97,745.95 | 38.59 | -1,422.15 | -4,221.28 | 0 | 0 |
| 2026/03/23 | 278.5 | -7.5 | -2.62 | 4,312 | 121,205.87 | 1,495 | 34.67 | 42,138.95 | 34.77 | 42,116.65 | 34.75 | -22.3 | -149.16 | 0 | 0 |
| 2026/03/20 | 286 | +5.5 | +1.96 | 9,929 | 289,381.42 | 5,228 | 52.66 | 152,176.6 | 52.59 | 152,589.65 | 52.73 | +413.05 | +790.07 | 0 | 0 |
| 2026/03/19 | 280.5 | -9 | -3.11 | 6,754 | 194,116.06 | 3,371 | 49.91 | 97,007.55 | 49.97 | 97,093.4 | 50.02 | +85.85 | +254.67 | 2 | 0.03 |
| 2026/03/18 | 289.5 | +15 | +5.46 | 9,139 | 263,094.69 | 4,563 | 49.93 | 130,802.35 | 49.72 | 131,456.3 | 49.97 | +653.95 | +1,433.16 | 6 | 0.07 |
| 2026/03/17 | 274.5 | +12 | +4.57 | 6,307 | 171,141.86 | 2,447 | 38.8 | 66,063.65 | 38.6 | 66,428.5 | 38.81 | +364.85 | +1,491.01 | 6 | 0.1 |
| 2026/03/16 | 262.5 | -17.5 | -6.25 | 9,791 | 260,960.16 | 4,041 | 41.27 | 108,120.85 | 41.43 | 108,149.35 | 41.44 | +28.5 | +70.53 | 2 | 0.02 |
| 2026/03/13 | 280 | +8 | +2.94 | 15,668 | 438,079.34 | 6,458 | 41.22 | 179,909.7 | 41.07 | 180,703.55 | 41.25 | +793.85 | +1,229.25 | 2 | 0.01 |
| 2026/03/12 | 272 | +10 | +3.82 | 6,878 | 184,656.69 | 3,499 | 50.87 | 93,493.85 | 50.63 | 94,020.85 | 50.92 | +527 | +1,506.14 | 5 | 0.07 |
| 2026/03/11 | 262 | +9.5 | +3.76 | 6,167 | 161,117.91 | 2,725 | 44.19 | 70,738.1 | 43.9 | 71,410.65 | 44.32 | +672.55 | +2,468.07 | 5 | 0.08 |
| 2026/03/10 | 252.5 | +19.5 | +8.37 | 3,857 | 95,679.23 | 1,894 | 49.11 | 46,700.6 | 48.81 | 47,076.65 | 49.2 | +376.05 | +1,985.48 | 3 | 0.08 |
| 2026/03/09 | 233 | -19.5 | -7.72 | 4,094 | 94,359.65 | 1,098 | 26.82 | 25,246.9 | 26.76 | 25,404.6 | 26.92 | +157.7 | +1,436.25 | 0 | 0 |
| 2026/03/06 | 252.5 | -1 | -0.39 | 3,393 | 85,542.57 | 1,541 | 45.42 | 38,756.3 | 45.31 | 38,956.5 | 45.54 | +200.2 | +1,299.16 | 0 | 0 |
| 2026/03/05 | 253.5 | +15.5 | +6.51 | 4,935 | 123,954.75 | 2,223 | 45.05 | 55,447.4 | 44.73 | 55,844.25 | 45.05 | +396.85 | +1,785.2 | 1 | 0.02 |
| 2026/03/04 | 238 | -15.5 | -6.11 | 6,345 | 152,784.17 | 2,450 | 38.61 | 59,005.35 | 38.62 | 59,133.4 | 38.7 | +128.05 | +522.65 | 5 | 0.08 |
| 2026/03/03 | 253.5 | -19.5 | -7.14 | 6,820 | 177,224.2 | 2,020 | 29.62 | 52,640.1 | 29.7 | 52,585.3 | 29.67 | -54.8 | -271.29 | 1 | 0.01 |
| 2026/03/02 | 273 | -8 | -2.85 | 3,394 | 92,805.51 | 1,259 | 37.1 | 34,395.55 | 37.06 | 34,474.3 | 37.15 | +78.75 | +625.5 | 1 | 0.03 |
| 2026/02/26 | 281 | +2 | +0.72 | 5,114 | 145,331.97 | 2,285 | 44.68 | 64,880.6 | 44.64 | 65,020.45 | 44.74 | +139.85 | +612.04 | 4 | 0.08 |
| 2026/02/25 | 279 | -6 | -2.11 | 4,607 | 128,987.68 | 1,532 | 33.26 | 42,918.9 | 33.27 | 42,990.75 | 33.33 | +71.85 | +468.99 | 3 | 0.07 |
| 2026/02/24 | 285 | +0.5 | +0.18 | 3,668 | 104,973.11 | 1,433 | 39.07 | 41,015.8 | 39.07 | 41,083.95 | 39.14 | +68.15 | +475.58 | 2 | 0.05 |
| 2026/02/23 | 284.5 | +4.5 | +1.61 | 6,939 | 197,948.38 | 3,349 | 48.26 | 95,243.25 | 48.12 | 95,656.45 | 48.32 | +413.2 | +1,233.8 | 2 | 0.03 |
| 2026/02/11 | 280 | +13.5 | +5.07 | 11,201 | 317,422.88 | 6,169 | 55.07 | 174,256.65 | 54.9 | 174,943.85 | 55.11 | +687.2 | +1,113.96 | 4 | 0.04 |
| 2026/02/10 | 266.5 | +1 | +0.38 | 5,263 | 140,717.63 | 2,390 | 45.41 | 63,839.95 | 45.37 | 64,011.65 | 45.49 | +171.7 | +718.41 | 3 | 0.06 |
| 2026/02/09 | 265.5 | -7 | -2.57 | 7,609 | 205,446.36 | 3,827 | 50.3 | 103,384.95 | 50.32 | 103,746.65 | 50.5 | +361.7 | +945.13 | 4 | 0.05 |
| 2026/02/06 | 272.5 | -0.5 | -0.18 | 9,720 | 262,001.04 | 5,098 | 52.45 | 136,987.05 | 52.28 | 138,140.6 | 52.73 | +1,153.55 | +2,262.75 | 18 | 0.19 |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
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。
