8016
286.5
TWD-9.00 (-3.05%)
2026.06.10收盤
矽創－現股當沖
矽創最新現股當沖狀況
整理矽創最新(2026/04/24) 當沖狀況。整體成交張數為692張，佔整體市場成交張數的31.86%。當日現股當沖之總損益為+43.15萬元、每張平均損益則為+624元。
開盤價
295
收盤價
286.5
當日範圍
286 - 302
成交張數
1,483
開盤價(昨)
289
收盤價(昨)
295.5
昨日範圍
289 - 303
成交張數(昨)
1,294
成交金額
4.35億
成交金額(昨)
3.85億
52週範圍
173.5 - 309
發行股數
1億
市值
344億
現股當沖－歷史逐日資訊
開盤價
295
收盤價
286.5
成交張數
1,483
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 | 229.5 | +5 | +2.23 | 2,172 | 50,287.7 | 692 | 31.86 | 15,999.1 | 31.82 | 16,042.25 | 31.9 | +43.15 | +623.55 | 0 | 0 |
| 2026/04/23 | 224.5 | -16 | -6.65 | 5,247 | 120,037.31 | 2,198 | 41.89 | 50,170 | 41.8 | 50,626.45 | 42.18 | +456.45 | +2,076.66 | 5 | 0.1 |
| 2026/04/22 | 240.5 | +21.5 | +9.82 | 3,156 | 73,457.05 | 692 | 21.93 | 15,840.4 | 21.56 | 16,182.55 | 22.03 | +342.15 | +4,944.36 | 0 | 0 |
| 2026/04/21 | 219 | +0 | +0 | 1,604 | 34,958.68 | 305 | 19.01 | 6,641.9 | 19 | 6,659.25 | 19.05 | +17.35 | +568.85 | 0 | 0 |
| 2026/04/20 | 219 | +4 | +1.86 | 1,642 | 35,843.22 | 409 | 24.9 | 8,894.2 | 24.81 | 8,934.25 | 24.93 | +40.05 | +979.22 | 0 | 0 |
| 2026/04/17 | 215 | +4.5 | +2.14 | 1,565 | 33,627.74 | 338 | 21.59 | 7,241.75 | 21.54 | 7,276.1 | 21.64 | +34.35 | +1,016.27 | 0 | 0 |
| 2026/04/16 | 210.5 | +1 | +0.48 | 544 | 11,407.08 | 97 | 17.82 | 2,032.6 | 17.82 | 2,035.3 | 17.84 | +2.7 | +278.35 | 0 | 0 |
| 2026/04/15 | 209.5 | +6.5 | +3.2 | 1,563 | 32,633.38 | 352 | 22.52 | 7,321.25 | 22.43 | 7,370.75 | 22.59 | +49.5 | +1,406.25 | 0 | 0 |
| 2026/04/14 | 203 | +1.5 | +0.74 | 370 | 7,500.25 | 37 | 10 | 749.55 | 9.99 | 751.4 | 10.02 | +1.85 | +500 | 2 | 0.54 |
| 2026/04/13 | 201.5 | -1 | -0.49 | 451 | 9,081.78 | 118 | 26.18 | 2,375.5 | 26.16 | 2,377.95 | 26.18 | +2.45 | +207.63 | 0 | 0 |
| 2026/04/10 | 202.5 | -0.5 | -0.25 | 838 | 17,039.19 | 159 | 18.98 | 3,236.05 | 18.99 | 3,235.7 | 18.99 | -0.35 | -22.01 | 0 | 0 |
| 2026/04/09 | 203 | +1 | +0.5 | 880 | 17,783.88 | 179 | 20.35 | 3,613.4 | 20.32 | 3,620.25 | 20.36 | +6.85 | +382.68 | 0 | 0 |
| 2026/04/08 | 202 | +8 | +4.12 | 1,561 | 30,892.38 | 338 | 21.66 | 6,637.6 | 21.49 | 6,712.55 | 21.73 | +74.95 | +2,217.46 | 0 | 0 |
| 2026/04/07 | 194 | +3 | +1.57 | 389 | 7,516.79 | 75 | 19.28 | 1,446.2 | 19.24 | 1,449.35 | 19.28 | +3.15 | +420 | 0 | 0 |
| 2026/04/02 | 191 | -3.5 | -1.8 | 403 | 7,721.67 | 76 | 18.86 | 1,463.9 | 18.96 | 1,458.85 | 18.89 | -5.05 | -664.47 | 0 | 0 |
| 2026/04/01 | 194.5 | +3.5 | +1.83 | 313 | 6,091.49 | 60 | 19.17 | 1,167.8 | 19.17 | 1,168.95 | 19.19 | +1.15 | +191.67 | 0 | 0 |
| 2026/03/31 | 191 | -7.5 | -3.78 | 675 | 13,012.77 | 131 | 19.41 | 2,545.3 | 19.56 | 2,527.5 | 19.42 | -17.8 | -1,358.78 | 0 | 0 |
| 2026/03/30 | 198.5 | +0 | +0 | 877 | 17,441.7 | 312 | 35.59 | 6,185.7 | 35.47 | 6,207.3 | 35.59 | +21.6 | +692.31 | 0 | 0 |
| 2026/03/27 | 198.5 | -1 | -0.5 | 289 | 5,700.97 | 93 | 32.14 | 1,833.05 | 32.15 | 1,835.4 | 32.19 | +2.35 | +252.69 | 0 | 0 |
| 2026/03/26 | 199.5 | +2.5 | +1.27 | 529 | 10,527.81 | 32 | 6.05 | 635.65 | 6.04 | 638.65 | 6.07 | +3 | +937.5 | 0 | 0 |
| 2026/03/25 | 197 | +2.5 | +1.29 | 360 | 7,086.67 | 49 | 13.6 | 960.9 | 13.56 | 964.2 | 13.61 | +3.3 | +673.47 | 0 | 0 |
| 2026/03/24 | 194.5 | -1 | -0.51 | 357 | 6,971.72 | 63 | 17.64 | 1,228.5 | 17.62 | 1,229.85 | 17.64 | +1.35 | +214.29 | 0 | 0 |
| 2026/03/23 | 195.5 | -5.5 | -2.74 | 338 | 6,646.92 | 51 | 15.09 | 1,003.85 | 15.1 | 1,005.2 | 15.12 | +1.35 | +264.71 | 0 | 0 |
| 2026/03/20 | 201 | +2 | +1.01 | 1,400 | 28,014.48 | 161 | 11.5 | 3,192.3 | 11.4 | 3,224 | 11.51 | +31.7 | +1,968.94 | 0 | 0 |
| 2026/03/19 | 199 | -2.5 | -1.24 | 531 | 10,601.02 | 145 | 27.33 | 2,901.7 | 27.37 | 2,902.5 | 27.38 | +0.8 | +55.17 | 0 | 0 |
| 2026/03/18 | 201.5 | -1 | -0.49 | 491 | 9,891.98 | 96 | 19.57 | 1,935.5 | 19.57 | 1,937.8 | 19.59 | +2.3 | +239.58 | 0 | 0 |
| 2026/03/17 | 202.5 | +0.5 | +0.25 | 588 | 11,885.1 | 88 | 14.96 | 1,778.85 | 14.97 | 1,780.6 | 14.98 | +1.75 | +198.86 | 1 | 0.17 |
| 2026/03/16 | 202 | +1 | +0.5 | 516 | 10,448.87 | 95 | 18.4 | 1,920.85 | 18.38 | 1,921.6 | 18.39 | +0.75 | +78.95 | 0 | 0 |
| 2026/03/13 | 201 | +3 | +1.52 | 868 | 17,402.35 | 229 | 26.38 | 4,577.25 | 26.3 | 4,594.55 | 26.4 | +17.3 | +755.46 | 0 | 0 |
| 2026/03/12 | 198 | +4 | +2.06 | 652 | 12,846.41 | 94 | 14.42 | 1,846.8 | 14.38 | 1,848.65 | 14.39 | +1.85 | +196.81 | 0 | 0 |
| 2026/03/11 | 194 | +1 | +0.52 | 535 | 10,417.63 | 82 | 15.33 | 1,593.2 | 15.29 | 1,597.5 | 15.33 | +4.3 | +524.39 | 0 | 0 |
| 2026/03/10 | 193 | +3 | +1.58 | 409 | 7,921.51 | 136 | 33.24 | 2,632.8 | 33.24 | 2,627.95 | 33.17 | -4.85 | -356.62 | 0 | 0 |
| 2026/03/09 | 190 | -5 | -2.56 | 946 | 17,930.91 | 304 | 32.14 | 5,753.2 | 32.09 | 5,768.05 | 32.17 | +14.85 | +488.49 | 0 | 0 |
| 2026/03/06 | 195 | +4.5 | +2.36 | 595 | 11,506.79 | 121 | 20.34 | 2,326.7 | 20.22 | 2,337.5 | 20.31 | +10.8 | +892.56 | 0 | 0 |
| 2026/03/05 | 190.5 | +7.5 | +4.1 | 649 | 12,232.04 | 188 | 28.98 | 3,529.85 | 28.86 | 3,547.9 | 29 | +18.05 | +960.11 | 0 | 0 |
| 2026/03/04 | 183 | -10 | -5.18 | 956 | 17,686.13 | 227 | 23.74 | 4,201.6 | 23.76 | 4,225.35 | 23.89 | +23.75 | +1,046.26 | 0 | 0 |
| 2026/03/03 | 193 | -1.5 | -0.77 | 514 | 9,892.62 | 80 | 15.57 | 1,543.35 | 15.6 | 1,544 | 15.61 | +0.65 | +81.25 | 0 | 0 |
| 2026/03/02 | 194.5 | -4.5 | -2.26 | 566 | 11,015.93 | 74 | 13.07 | 1,438.05 | 13.05 | 1,443.4 | 13.1 | +5.35 | +722.97 | 0 | 0 |
| 2026/02/26 | 199 | +3 | +1.53 | 902 | 17,941.71 | 118 | 13.08 | 2,340.2 | 13.04 | 2,344 | 13.06 | +3.8 | +322.03 | 0 | 0 |
| 2026/02/25 | 196 | -1 | -0.51 | 762 | 14,968.92 | 87 | 11.41 | 1,705.65 | 11.39 | 1,710.25 | 11.43 | +4.6 | +528.74 | 1 | 0.13 |
| 2026/02/24 | 197 | +3 | +1.55 | 698 | 13,676.59 | 117 | 16.76 | 2,290.9 | 16.75 | 2,286.85 | 16.72 | -4.05 | -346.15 | 0 | 0 |
| 2026/02/23 | 194 | +4 | +2.11 | 977 | 18,949.3 | 217 | 22.2 | 4,199.15 | 22.16 | 4,206 | 22.2 | +6.85 | +315.67 | 0 | 0 |
| 2026/02/11 | 190 | +0 | +0 | 548 | 10,388.39 | 86 | 15.7 | 1,631.65 | 15.71 | 1,633.25 | 15.72 | +1.6 | +186.05 | 0 | 0 |
| 2026/02/10 | 190 | -2.5 | -1.3 | 442 | 8,447.48 | 92 | 20.8 | 1,758.95 | 20.82 | 1,762.75 | 20.87 | +3.8 | +413.04 | 0 | 0 |
| 2026/02/09 | 192.5 | +2 | +1.05 | 521 | 10,004.68 | 136 | 26.13 | 2,603.7 | 26.02 | 2,621.3 | 26.2 | +17.6 | +1,294.12 | 0 | 0 |
| 2026/02/06 | 190.5 | +0.5 | +0.26 | 655 | 12,305.01 | 239 | 36.5 | 4,474.35 | 36.36 | 4,498.9 | 36.56 | +24.55 | +1,027.2 | 0 | 0 |
| 2026/02/05 | 190 | -3.5 | -1.81 | 462 | 8,826.04 | 134 | 29.01 | 2,563.55 | 29.05 | 2,573.4 | 29.16 | +9.85 | +735.07 | 0 | 0 |
| 2026/02/04 | 193.5 | +0.5 | +0.26 | 259 | 4,966.06 | 63 | 24.34 | 1,208.5 | 24.34 | 1,213.25 | 24.43 | +4.75 | +753.97 | 0 | 0 |
| 2026/02/03 | 193 | +4 | +2.12 | 463 | 8,871.71 | 176 | 38 | 3,368.55 | 37.97 | 3,372.05 | 38.01 | +3.5 | +198.86 | 0 | 0 |
| 2026/02/02 | 189 | -6.5 | -3.32 | 610 | 11,621.31 | 176 | 28.85 | 3,349.2 | 28.82 | 3,355.65 | 28.87 | +6.45 | +366.48 | 0 | 0 |
| 2026/01/30 | 195.5 | -1.5 | -0.76 | 712 | 13,954.88 | 152 | 21.34 | 2,975.7 | 21.32 | 2,978.45 | 21.34 | +2.75 | +180.92 | 0 | 0 |
| 2026/01/29 | 197 | +1.5 | +0.77 | 757 | 14,813.5 | 164 | 21.66 | 3,195.8 | 21.57 | 3,206.25 | 21.64 | +10.45 | +637.2 | 0 | 0 |
| 2026/01/28 | 195.5 | +2 | +1.03 | 677 | 13,263.7 | 163 | 24.06 | 3,191.45 | 24.06 | 3,198.1 | 24.11 | +6.65 | +407.98 | 0 | 0 |
| 2026/01/27 | 193.5 | +2 | +1.04 | 677 | 13,128.41 | 146 | 21.57 | 2,826.45 | 21.53 | 2,830.1 | 21.56 | +3.65 | +250 | 0 | 0 |
| 2026/01/26 | 191.5 | -0.5 | -0.26 | 419 | 8,052.74 | 73 | 17.41 | 1,401.75 | 17.41 | 1,403.6 | 17.43 | +1.85 | +253.42 | 0 | 0 |
| 2026/01/23 | 192 | -1 | -0.52 | 619 | 11,960.9 | 177 | 28.6 | 3,421.55 | 28.61 | 3,425 | 28.63 | +3.45 | +194.92 | 0 | 0 |
| 2026/01/22 | 193 | +3 | +1.58 | 610 | 11,752.61 | 200 | 32.8 | 3,853.7 | 32.79 | 3,855.8 | 32.81 | +2.1 | +105 | 3 | 0.49 |
| 2026/01/21 | 190 | -1.5 | -0.78 | 477 | 9,055.24 | 87 | 18.25 | 1,652.85 | 18.25 | 1,653.1 | 18.26 | +0.25 | +28.74 | 1 | 0.21 |
| 2026/01/20 | 191.5 | +1.5 | +0.79 | 619 | 11,855.34 | 103 | 16.63 | 1,965.8 | 16.58 | 1,968.25 | 16.6 | +2.45 | +237.86 | 0 | 0 |
| 2026/01/19 | 190 | +1 | +0.53 | 815 | 15,515.86 | 117 | 14.35 | 2,221.55 | 14.32 | 2,225.2 | 14.34 | +3.65 | +311.97 | -- | -- |
| 2026/01/16 | 189 | -1 | -0.53 | 524 | 9,885.81 | 112 | 21.38 | 2,111.7 | 21.36 | 2,117.35 | 21.42 | +5.65 | +504.46 | -- | -- |
| 2026/01/15 | 190 | -1.5 | -0.78 | 613 | 11,627.22 | 110 | 17.96 | 2,088.5 | 17.96 | 2,091.15 | 17.98 | +2.65 | +240.91 | -- | -- |
| 2026/01/14 | 191.5 | +3.5 | +1.86 | 1,070 | 20,442.82 | 141 | 13.17 | 2,682.1 | 13.12 | 2,693.8 | 13.18 | +11.7 | +829.79 | -- | -- |
| 2026/01/13 | 188 | -1.5 | -0.79 | 688 | 12,912.61 | 176 | 25.58 | 3,303.15 | 25.58 | 3,305.6 | 25.6 | +2.45 | +139.2 | -- | -- |
| 2026/01/12 | 189.5 | +2 | +1.07 | 839 | 15,799.38 | 167 | 19.9 | 3,138.15 | 19.86 | 3,143.65 | 19.9 | +5.5 | +329.34 | -- | -- |
| 2026/01/09 | 187.5 | +1.5 | +0.81 | 1,105 | 20,678.82 | 284 | 25.7 | 5,320.6 | 25.73 | 5,313 | 25.69 | -7.6 | -267.61 | -- | -- |
| 2026/01/08 | 186 | +2 | +1.09 | 1,493 | 27,714.67 | 440 | 29.46 | 8,177.95 | 29.51 | 8,174.6 | 29.5 | -3.35 | -76.14 | -- | -- |
| 2026/01/07 | 184 | +3.5 | +1.94 | 1,289 | 23,552.21 | 233 | 18.07 | 4,246.55 | 18.03 | 4,254.65 | 18.06 | +8.1 | +347.64 | -- | -- |
| 2026/01/06 | 180.5 | +4 | +2.27 | 1,115 | 20,062.94 | 146 | 13.09 | 2,619.15 | 13.05 | 2,627.65 | 13.1 | +8.5 | +582.19 | -- | -- |
| 2026/01/05 | 176.5 | -4 | -2.22 | 1,201 | 21,241.37 | 263 | 21.91 | 4,660.55 | 21.94 | 4,671.05 | 21.99 | +10.5 | +399.24 | -- | -- |
| 2026/01/02 | 180.5 | +1 | +0.56 | 884 | 15,978.2 | 203 | 22.96 | 3,658.45 | 22.9 | 3,675 | 23 | +16.55 | +815.27 | -- | -- |
| 2025/12/31 | 179.5 | +0.5 | +0.28 | 740 | 13,278.67 | 126 | 17.03 | 2,256.45 | 16.99 | 2,262.45 | 17.04 | +6 | +476.19 | -- | -- |
| 2025/12/30 | 179 | -0.5 | -0.28 | 589 | 10,496.53 | 65 | 11.04 | 1,157.25 | 11.03 | 1,161.45 | 11.07 | +4.2 | +646.15 | -- | -- |
| 2025/12/29 | 179.5 | +1 | +0.56 | 551 | 9,855.48 | 52 | 9.45 | 931.75 | 9.45 | 933.15 | 9.47 | +1.4 | +269.23 | -- | -- |
| 2025/12/26 | 178.5 | -3 | -1.65 | 545 | 9,781.83 | 55 | 10.09 | 986.5 | 10.09 | 987.95 | 10.1 | +1.45 | +263.64 | -- | -- |
| 2025/12/19 | 181 | -1.5 | -0.82 | 342 | 6,211.91 | 66 | 19.29 | 1,197.15 | 19.27 | 1,200.85 | 19.33 | +3.7 | +560.61 | -- | -- |
| 2025/12/18 | 182.5 | +1.5 | +0.83 | 393 | 7,121.63 | 122 | 31.08 | 2,203.25 | 30.94 | 2,213.85 | 31.09 | +10.6 | +868.85 | -- | -- |
| 2025/12/17 | 181 | +3.5 | +1.97 | 1,263 | 22,828.24 | 248 | 19.64 | 4,480.1 | 19.63 | 4,499.4 | 19.71 | +19.3 | +778.23 | -- | -- |
| 2025/12/16 | 177.5 | -1 | -0.56 | 852 | 15,091.85 | 238 | 27.93 | 4,212.45 | 27.91 | 4,234.6 | 28.06 | +22.15 | +930.67 | -- | -- |
| 2025/12/15 | 178.5 | -4 | -2.19 | 398 | 7,116.27 | 58 | 14.58 | 1,037.5 | 14.58 | 1,038.1 | 14.59 | +0.6 | +103.45 | -- | -- |
| 2025/11/26 | 179.5 | +1.5 | +0.84 | 424 | 7,730.29 | 105 | 24.41 | 1,885.85 | 24.4 | 1,888.55 | 24.43 | +2.7 | +257.14 | -- | -- |
| 2025/11/25 | 178 | +4 | +2.3 | 457 | 8,096.62 | 116 | 25.37 | 2,047.7 | 25.29 | 2,053.65 | 25.36 | +5.95 | +512.93 | -- | -- |
| 2025/11/24 | 174 | -4 | -2.25 | 815 | 14,262.16 | 141 | 17.31 | 2,470.1 | 17.32 | 2,480.75 | 17.39 | +10.65 | +755.32 | -- | -- |
| 2025/11/21 | 178 | -1 | -0.56 | 911 | 16,295.71 | 302 | 33.15 | 5,405 | 33.17 | 5,400.15 | 33.14 | -4.85 | -160.6 | -- | -- |
| 2025/11/20 | 179 | +5.5 | +3.17 | 691 | 12,346.3 | 135 | 19.53 | 2,401.55 | 19.45 | 2,413.85 | 19.55 | +12.3 | +911.11 | -- | -- |
| 2025/11/19 | 173.5 | -2 | -1.14 | 868 | 15,179.01 | 185 | 21.31 | 3,233.5 | 21.3 | 3,239.05 | 21.34 | +5.55 | +300 | -- | -- |
| 2025/11/18 | 175.5 | -1.5 | -0.85 | 870 | 15,298 | 153 | 17.59 | 2,686.25 | 17.56 | 2,706.35 | 17.69 | +20.1 | +1,313.73 | -- | -- |
| 2025/11/17 | 177 | -4 | -2.21 | 985 | 17,505.56 | 198 | 20.1 | 3,516.1 | 20.09 | 3,524.7 | 20.13 | +8.6 | +434.34 | -- | -- |
| 2025/11/14 | 181 | -2 | -1.09 | 542 | 9,839.63 | 113 | 20.85 | 2,048.25 | 20.82 | 2,052.35 | 20.86 | +4.1 | +362.83 | -- | -- |
| 2025/11/13 | 183 | -2.5 | -1.35 | 698 | 12,812.92 | 165 | 23.64 | 3,030.95 | 23.66 | 3,033.6 | 23.68 | +2.65 | +160.61 | -- | -- |
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。
