1340
9.99
TWD-0.06 (-0.60%)
2024.11.21收盤
勝悅-KY－現股當沖
勝悅-KY最新現股當沖狀況
整理勝悅-KY最新(2024/11/21) 當沖狀況。整體成交張數為6張，佔整體市場成交張數的14.43%。當日現股當沖之總損益為-10元、每張平均損益則為-2元。
開盤價
10
收盤價
9.99
當日範圍
9.96 - 10
成交張數
42
開盤價(昨)
10
收盤價(昨)
10.05
昨日範圍
9.96 - 10.05
成交張數(昨)
60
成交金額
41.97萬
成交金額(昨)
59.98萬
52週範圍
9.68 - 12.15
發行股數
2億
市值
15億
現股當沖－歷史逐日資訊
開盤價
10
收盤價
9.99
成交張數
42
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(%) | ||||||
| 11/21 | 9.99 | -0.06 | -0.6 | 42 | 41.54 | 6 | 14.43 | 5.99 | 14.43 | 5.99 | 14.43 | -0 | -1.67 | 0 | 0 |
| 11/20 | 10.05 | +0 | +0 | 60 | 59.87 | 7 | 11.69 | 7 | 11.69 | 6.99 | 11.68 | -0.01 | -7.14 | 0 | 0 |
| 11/19 | 10.05 | +0 | +0 | 80 | 80.2 | 15 | 18.72 | 15 | 18.7 | 15.02 | 18.73 | +0.02 | +12.67 | 0 | 0 |
| 11/18 | 10.05 | +0.07 | +0.7 | 86 | 86.09 | 5 | 5.81 | 5.01 | 5.82 | 5.01 | 5.83 | +0 | +2 | 0 | 0 |
| 11/15 | 9.98 | -0.02 | -0.2 | 245 | 244.24 | 17 | 6.95 | 16.99 | 6.96 | 16.97 | 6.95 | -0.03 | -14.71 | 0 | 0 |
| 11/14 | 10 | -0.05 | -0.5 | 109 | 108.72 | 4 | 3.68 | 4 | 3.68 | 4 | 3.68 | -0.01 | -12.5 | 0 | 0 |
| 11/13 | 10.05 | +0 | +0 | 71 | 71.4 | 8 | 11.27 | 8.04 | 11.27 | 8.06 | 11.29 | +0.01 | +18.75 | 0 | 0 |
| 11/12 | 10.05 | -0.1 | -0.99 | 82 | 82.19 | 5 | 6.12 | 5.03 | 6.11 | 5.03 | 6.12 | +0.01 | +10 | 0 | 0 |
| 11/11 | 10.15 | -0.15 | -1.46 | 106 | 107.51 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 11/08 | 10.3 | -0.05 | -0.48 | 147 | 153.55 | 13 | 8.84 | 13.6 | 8.86 | 13.61 | 8.86 | +0.01 | +7.69 | 0 | 0 |
| 11/07 | 10.35 | +0 | +0 | 70 | 72.02 | 7 | 10.07 | 7.22 | 10.03 | 7.25 | 10.07 | +0.03 | +35.71 | 0 | 0 |
| 11/06 | 10.35 | +0 | +0 | 74 | 77 | 4 | 5.39 | 4.18 | 5.43 | 4.16 | 5.4 | -0.03 | -62.5 | 0 | 0 |
| 11/05 | 10.35 | +0.1 | +0.98 | 260 | 267.94 | 63 | 24.25 | 64.73 | 24.16 | 65.35 | 24.39 | +0.61 | +97.62 | 0 | 0 |
| 11/04 | 10.25 | -0.25 | -2.38 | 87 | 89.38 | 11 | 12.7 | 11.29 | 12.63 | 11.38 | 12.74 | +0.1 | +86.36 | 0 | 0 |
| 11/01 | 10.5 | +0.4 | +3.96 | 87 | 88.95 | 6 | 6.92 | 6.08 | 6.84 | 6.18 | 6.95 | +0.1 | +166.67 | 0 | 0 |
| 10/30 | 10.1 | -0.05 | -0.49 | 92 | 92.78 | 9 | 9.8 | 9.08 | 9.79 | 9.14 | 9.86 | +0.07 | +72.22 | 0 | 0 |
| 10/29 | 10.15 | +0 | +0 | 69 | 70.18 | 2 | 2.9 | 2.04 | 2.91 | 2.05 | 2.92 | +0.01 | +25 | 0 | 0 |
| 10/28 | 10.15 | -0.05 | -0.49 | 163 | 163.63 | 11 | 6.76 | 11.05 | 6.76 | 11.12 | 6.8 | +0.07 | +59.09 | 0 | 0 |
| 10/25 | 10.2 | +0 | +0 | 71 | 72.72 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 10/24 | 10.2 | -0.25 | -2.39 | 122 | 125.63 | 12 | 9.87 | 12.34 | 9.82 | 12.38 | 9.85 | +0.04 | +33.33 | 0 | 0 |
| 10/23 | 10.45 | +0.05 | +0.48 | 76 | 78.67 | 1 | 1.32 | 1.04 | 1.33 | 1.04 | 1.33 | +0 | +0 | 0 | 0 |
| 10/22 | 10.4 | +0.1 | +0.97 | 172 | 181.14 | 32 | 18.56 | 33.58 | 18.54 | 33.6 | 18.55 | +0.03 | +7.81 | 0 | 0 |
| 10/21 | 10.3 | +0.05 | +0.49 | 74 | 75.86 | 6 | 8.12 | 6.16 | 8.11 | 6.18 | 8.15 | +0.03 | +41.67 | 0 | 0 |
| 10/18 | 10.25 | +0 | +0 | 70 | 71.2 | 2 | 2.87 | 2.04 | 2.86 | 2.05 | 2.88 | +0.01 | +50 | 0 | 0 |
| 10/17 | 10.25 | +0.15 | +1.49 | 84 | 86.04 | 3 | 3.57 | 3.06 | 3.56 | 3.08 | 3.57 | +0.01 | +33.33 | 0 | 0 |
| 10/16 | 10.1 | +0 | +0 | 95 | 96.11 | 4 | 4.19 | 4.04 | 4.2 | 4.05 | 4.21 | +0.01 | +37.5 | 0 | 0 |
| 10/15 | 10.1 | +0 | +0 | 107 | 107.94 | 5 | 4.68 | 5.05 | 4.68 | 5.08 | 4.71 | +0.04 | +70 | 0 | 0 |
| 10/14 | 10.1 | -0.1 | -0.98 | 146 | 146.94 | 20 | 13.74 | 20.16 | 13.72 | 20.24 | 13.77 | +0.07 | +37.5 | 0 | 0 |
| 10/11 | 10.2 | -0.45 | -4.23 | 268 | 278.11 | 37 | 13.79 | 38.27 | 13.76 | 38.34 | 13.79 | +0.07 | +17.57 | 0 | 0 |
| 10/09 | 10.65 | -0.25 | -2.29 | 417 | 442.38 | 66 | 15.82 | 69.92 | 15.81 | 70.17 | 15.86 | +0.25 | +37.88 | 0 | 0 |
| 10/08 | 10.9 | -0.55 | -4.8 | 801 | 883.11 | 224 | 27.97 | 246.5 | 27.91 | 248.63 | 28.15 | +2.13 | +95.31 | 0 | 0 |
| 10/07 | 11.45 | -0.05 | -0.43 | 1,643 | 1,908.27 | 598 | 36.39 | 692.41 | 36.28 | 696.87 | 36.52 | +4.46 | +74.58 | 10 | 0.61 |
| 10/04 | 11.5 | +0.75 | +6.98 | 2,026 | 2,317.77 | 835 | 41.22 | 945.58 | 40.8 | 958.73 | 41.36 | +13.14 | +157.43 | 5 | 0.25 |
| 10/01 | 10.75 | +0.2 | +1.9 | 959 | 1,051.21 | 419 | 43.68 | 458.17 | 43.58 | 459.98 | 43.76 | +1.81 | +43.32 | 1 | 0.1 |
| 09/30 | 10.55 | +0.2 | +1.93 | 861 | 928.83 | 384 | 44.6 | 415.66 | 44.75 | 413.42 | 44.51 | -2.24 | -58.33 | 0 | 0 |
| 09/27 | 10.35 | +0.1 | +0.98 | 144 | 147.94 | 15 | 10.4 | 15.34 | 10.37 | 15.41 | 10.42 | +0.07 | +50 | 0 | 0 |
| 09/26 | 10.25 | -0.1 | -0.97 | 183 | 186.49 | 53 | 28.97 | 53.76 | 28.83 | 54.19 | 29.06 | +0.42 | +80.19 | 0 | 0 |
| 09/25 | 10.35 | +0.15 | +1.47 | 154 | 158.54 | 27 | 17.5 | 27.64 | 17.43 | 27.82 | 17.54 | +0.18 | +66.67 | 0 | 0 |
| 09/24 | 10.2 | +0.1 | +0.99 | 137 | 137.97 | 20 | 14.64 | 20.11 | 14.57 | 20.21 | 14.65 | +0.11 | +55 | 0 | 0 |
| 09/23 | 10.1 | -0.1 | -0.98 | 96 | 97.59 | 13 | 13.47 | 13.1 | 13.42 | 13.19 | 13.51 | +0.09 | +65.38 | 0 | 0 |
| 09/20 | 10.2 | +0.05 | +0.49 | 188 | 189.34 | 17 | 9.04 | 17.11 | 9.03 | 17.18 | 9.08 | +0.08 | +47.06 | 0 | 0 |
| 09/19 | 10.15 | +0.05 | +0.5 | 213 | 214.46 | 12 | 5.65 | 12.06 | 5.63 | 12.17 | 5.67 | +0.1 | +87.5 | 0 | 0 |
| 09/18 | 10.1 | +0.18 | +1.81 | 176 | 176.03 | 27 | 15.31 | 26.94 | 15.3 | 26.94 | 15.3 | -0 | -0.74 | 0 | 0 |
| 09/16 | 9.92 | +0.16 | +1.64 | 90 | 88.53 | 21 | 23.41 | 20.7 | 23.38 | 20.79 | 23.48 | +0.09 | +43.33 | 0 | 0 |
| 09/13 | 9.76 | +0.01 | +0.1 | 15 | 14.37 | 1 | 6.78 | 0.97 | 6.76 | 0.98 | 6.81 | +0.01 | +70 | 0 | 0 |
| 09/12 | 9.75 | +0.07 | +0.72 | 209 | 202.23 | 20 | 9.59 | 19.38 | 9.58 | 19.52 | 9.65 | +0.14 | +69 | 0 | 0 |
| 09/11 | 9.68 | -0.02 | -0.21 | 61 | 59.32 | 4 | 6.53 | 3.87 | 6.53 | 3.88 | 6.54 | +0.01 | +15 | 0 | 0 |
| 09/10 | 9.7 | -0.03 | -0.31 | 76 | 73.56 | 2 | 2.64 | 1.94 | 2.63 | 1.94 | 2.64 | +0.01 | +35 | 0 | 0 |
| 09/09 | 9.73 | -0.01 | -0.1 | 130 | 125.75 | 13 | 9.99 | 12.55 | 9.98 | 12.61 | 10.02 | +0.05 | +40 | 0 | 0 |
| 09/06 | 9.74 | -0.03 | -0.31 | 60 | 58.61 | 8 | 13.3 | 7.79 | 13.3 | 7.8 | 13.31 | +0 | +3.75 | 0 | 0 |
| 09/05 | 9.77 | +0.06 | +0.62 | 53 | 52.04 | 3 | 5.62 | 2.92 | 5.62 | 2.92 | 5.62 | +0 | +6.67 | 0 | 0 |
| 09/04 | 9.71 | -0.07 | -0.72 | 127 | 122.95 | 14 | 11.05 | 13.57 | 11.04 | 13.58 | 11.04 | +0 | +2.14 | 0 | 0 |
| 09/03 | 9.78 | +0 | +0 | 99 | 96.98 | 4 | 4.03 | 3.91 | 4.03 | 3.91 | 4.03 | -0 | -2.5 | 0 | 0 |
| 09/02 | 9.78 | +0.02 | +0.2 | 72 | 70.92 | 3 | 4.15 | 2.95 | 4.16 | 2.95 | 4.16 | +0 | +0 | 0 | 0 |
| 08/30 | 9.76 | -0.05 | -0.51 | 180 | 175.99 | 5 | 2.78 | 4.9 | 2.78 | 4.89 | 2.78 | -0.01 | -14 | 0 | 0 |
| 08/29 | 9.81 | -0.06 | -0.61 | 134 | 131.57 | 2 | 1.5 | 1.96 | 1.49 | 1.96 | 1.49 | +0 | +0 | 0 | 0 |
| 08/28 | 9.87 | +0.01 | +0.1 | 66 | 65.36 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 08/27 | 9.86 | -0.11 | -1.1 | 109 | 108.01 | 3 | 2.75 | 2.97 | 2.75 | 2.97 | 2.75 | -0 | -13.33 | 0 | 0 |
| 08/26 | 9.97 | +0.07 | +0.71 | 131 | 129.39 | 8 | 6.12 | 7.92 | 6.12 | 7.94 | 6.14 | +0.02 | +27.5 | 0 | 0 |
| 08/23 | 9.9 | +0 | +0 | 120 | 118.47 | 5 | 4.17 | 4.93 | 4.16 | 4.95 | 4.18 | +0.02 | +32 | 0 | 0 |
| 08/22 | 9.9 | -0.02 | -0.2 | 155 | 152.96 | 17 | 11 | 16.82 | 11 | 16.83 | 11 | +0.01 | +2.94 | 0 | 0 |
| 08/21 | 9.92 | -0.04 | -0.4 | 145 | 144.59 | 14 | 9.63 | 13.9 | 9.62 | 13.94 | 9.64 | +0.04 | +25.71 | 0 | 0 |
| 08/20 | 9.96 | +0 | +0 | 108 | 107.58 | 1 | 0.92 | 1 | 0.93 | 1 | 0.93 | +0.01 | +90 | 0 | 0 |
| 08/19 | 9.96 | -0.02 | -0.2 | 53 | 52.96 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 08/16 | 9.98 | +0.02 | +0.2 | 77 | 77.01 | 3 | 3.89 | 2.99 | 3.88 | 3 | 3.9 | +0.01 | +40 | 0 | 0 |
| 08/15 | 9.96 | -0.03 | -0.3 | 60 | 60.32 | 3 | 4.96 | 2.99 | 4.96 | 3 | 4.97 | +0.01 | +26.67 | 0 | 0 |
| 08/14 | 9.99 | +0.04 | +0.4 | 61 | 60.51 | 3 | 4.94 | 2.98 | 4.93 | 3 | 4.96 | +0.02 | +60 | 0 | 0 |
| 08/13 | 9.95 | +0.01 | +0.1 | 71 | 71.11 | 7 | 9.82 | 6.98 | 9.81 | 6.98 | 9.82 | +0.01 | +7.14 | 0 | 0 |
| 08/12 | 9.94 | -0.01 | -0.1 | 133 | 132.92 | 12 | 8.99 | 11.99 | 9.02 | 11.98 | 9.01 | -0.01 | -6.67 | 0 | 0 |
| 08/09 | 9.95 | +0 | +0 | 153 | 152.3 | 33 | 21.6 | 32.84 | 21.57 | 32.89 | 21.6 | +0.05 | +14.24 | 0 | 0 |
| 08/08 | 9.95 | -0.04 | -0.4 | 121 | 121.33 | 14 | 11.52 | 14.01 | 11.54 | 13.97 | 11.51 | -0.04 | -26.43 | 0 | 0 |
| 08/07 | 9.99 | +0 | +0 | 130 | 130.03 | 8 | 6.18 | 8.02 | 6.17 | 8.06 | 6.2 | +0.04 | +52.5 | 0 | 0 |
| 08/06 | 9.99 | +0.07 | +0.71 | 367 | 361.03 | 84 | 22.87 | 82.28 | 22.79 | 83.05 | 23 | +0.78 | +92.5 | 0 | 0 |
| 08/05 | 9.92 | -0.63 | -5.97 | 547 | 544.6 | 94 | 17.18 | 93.48 | 17.16 | 93.54 | 17.18 | +0.07 | +6.91 | 0 | 0 |
| 08/02 | 10.55 | -0.2 | -1.86 | 109 | 115.17 | 6 | 5.49 | 6.29 | 5.47 | 6.33 | 5.5 | +0.04 | +58.33 | 0 | 0 |
| 08/01 | 10.75 | +0.25 | +2.38 | 186 | 198.11 | 39 | 20.99 | 41.53 | 20.96 | 41.65 | 21.02 | +0.12 | +30.77 | 0 | 0 |
| 07/31 | 10.5 | +0.05 | +0.48 | 127 | 133.2 | 16 | 12.59 | 16.77 | 12.59 | 16.81 | 12.62 | +0.04 | +25 | 0 | 0 |
| 07/30 | 10.45 | -0.1 | -0.95 | 157 | 163.9 | 34 | 21.67 | 35.57 | 21.7 | 35.57 | 21.7 | +0 | +0 | 0 | 0 |
| 07/29 | 10.55 | -0.45 | -4.09 | 307 | 328.25 | 49 | 15.95 | 52.02 | 15.85 | 52.4 | 15.96 | +0.39 | +78.57 | 0 | 0 |
| 07/26 | 11 | -0.1 | -0.9 | 244 | 266.83 | 39 | 16.02 | 42.76 | 16.02 | 42.84 | 16.06 | +0.09 | +23.08 | 0 | 0 |
| 07/23 | 11.1 | +0 | +0 | 89 | 98.31 | 13 | 14.65 | 14.36 | 14.61 | 14.43 | 14.68 | +0.07 | +53.85 | 0 | 0 |
| 07/22 | 11.1 | +0 | +0 | 258 | 281.88 | 48 | 18.6 | 52.22 | 18.53 | 52.99 | 18.8 | +0.78 | +161.46 | 0 | 0 |
| 07/19 | 11.1 | -0.2 | -1.77 | 209 | 233.24 | 9 | 4.3 | 10.06 | 4.31 | 10.14 | 4.35 | +0.08 | +88.89 | 0 | 0 |
| 07/18 | 11.3 | -0.2 | -1.74 | 193 | 218.97 | 22 | 11.41 | 24.95 | 11.39 | 25.01 | 11.42 | +0.06 | +27.27 | 0 | 0 |
| 07/17 | 11.5 | +0.1 | +0.88 | 153 | 175.36 | 29 | 18.95 | 33.23 | 18.95 | 33.26 | 18.96 | +0.03 | +8.62 | 0 | 0 |
| 07/16 | 11.4 | +0.1 | +0.88 | 322 | 364.12 | 35 | 10.89 | 39.59 | 10.87 | 39.84 | 10.94 | +0.25 | +71.43 | 0 | 0 |
| 07/15 | 11.3 | -0.3 | -2.59 | 497 | 572.1 | 102 | 20.53 | 117.5 | 20.54 | 117.53 | 20.54 | +0.03 | +2.94 | 0 | 0 |
| 07/12 | 11.6 | +0.1 | +0.87 | 425 | 494.22 | 98 | 23.06 | 113.91 | 23.05 | 114.06 | 23.08 | +0.15 | +15.82 | 0 | 0 |
| 07/11 | 11.5 | -0.3 | -2.54 | 646 | 752.01 | 82 | 12.69 | 95.23 | 12.66 | 95.94 | 12.76 | +0.71 | +87.2 | 0 | 0 |
| 07/10 | 11.8 | +0 | +0 | 741 | 863.31 | 198 | 26.71 | 229.66 | 26.6 | 231.89 | 26.86 | +2.23 | +112.88 | 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。
