1340
7.15
TWD+0.30 (4.38%)
2025.04.11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(2025/04/11) 當沖狀況。整體成交張數為1張，佔整體市場成交張數的0.94%。當日現股當沖之總損益為+150元、每張平均損益則為+150元。
開盤價
6.85
收盤價
7.15
當日範圍
6.8 - 7.15
成交張數
106
開盤價(昨)
6.84
收盤價(昨)
6.85
昨日範圍
6.84 - 6.85
成交張數(昨)
149
成交金額
74.20萬
成交金額(昨)
102.04萬
52週範圍
6.23 - 12.15
發行股數
2億
市值
11億
現股當沖－歷史逐日資訊
開盤價
6.85
收盤價
7.15
成交張數
106
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(%) | ||||||
| 2025/04/11 | 7.15 | +0.3 | +4.38 | 106 | 74.29 | 1 | 0.94 | 0.7 | 0.94 | 0.71 | 0.96 | +0.01 | +150 | 0 | 0 |
| 2025/04/10 | 6.85 | +0.62 | +9.95 | 149 | 102.25 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 6.23 | -0.51 | -7.57 | 251 | 165.9 | 20 | 7.97 | 12.57 | 7.58 | 13.42 | 8.09 | +0.85 | +424.5 | 0 | 0 |
| 2025/04/08 | 6.74 | -0.74 | -9.89 | 468 | 316.66 | 9 | 1.92 | 6.08 | 1.92 | 6.12 | 1.93 | +0.04 | +47.78 | 0 | 0 |
| 2025/04/07 | 7.48 | -0.83 | -9.99 | 98 | 73.46 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 8.31 | +0.04 | +0.48 | 52 | 43.11 | 2 | 3.85 | 1.65 | 3.83 | 1.66 | 3.85 | +0.01 | +25 | 0 | 0 |
| 2025/04/01 | 8.27 | +0.06 | +0.73 | 80 | 65.47 | 5 | 6.26 | 4.07 | 6.21 | 4.1 | 6.26 | +0.03 | +64 | 0 | 0 |
| 2025/03/31 | 8.21 | -0.26 | -3.07 | 161 | 132.73 | 1 | 0.62 | 0.83 | 0.62 | 0.83 | 0.62 | -0 | -20 | 0 | 0 |
| 2025/03/28 | 8.47 | +0.02 | +0.24 | 50 | 41.89 | 1 | 2.01 | 0.84 | 2.01 | 0.84 | 2.01 | +0 | +30 | 0 | 0 |
| 2025/03/27 | 8.45 | -0.24 | -2.76 | 164 | 139.96 | 19 | 11.57 | 16.25 | 11.61 | 16.1 | 11.5 | -0.15 | -77.37 | 0 | 0 |
| 2025/03/26 | 8.69 | -0.09 | -1.03 | 69 | 59.92 | 1 | 1.45 | 0.87 | 1.46 | 0.87 | 1.45 | -0 | -40 | 0 | 0 |
| 2025/03/25 | 8.78 | -0.07 | -0.79 | 65 | 57.17 | 2 | 3.08 | 1.76 | 3.08 | 1.76 | 3.07 | -0.01 | -25 | 0 | 0 |
| 2025/03/24 | 8.85 | -0.1 | -1.12 | 47 | 41.37 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/21 | 8.95 | +0.01 | +0.11 | 65 | 58.37 | 1 | 1.53 | 0.88 | 1.51 | 0.89 | 1.52 | +0.01 | +60 | 0 | 0 |
| 2025/03/20 | 8.94 | +0.15 | +1.71 | 51 | 45.51 | 4 | 7.77 | 3.53 | 7.75 | 3.56 | 7.82 | +0.03 | +77.5 | 0 | 0 |
| 2025/03/19 | 8.79 | -0.06 | -0.68 | 33 | 28.97 | 5 | 15.14 | 4.39 | 15.17 | 4.39 | 15.15 | -0.01 | -14 | 0 | 0 |
| 2025/03/18 | 8.85 | +0.02 | +0.23 | 66 | 58.4 | 2 | 3.02 | 1.77 | 3.02 | 1.77 | 3.03 | +0 | +15 | 0 | 0 |
| 2025/03/17 | 8.83 | -0.06 | -0.67 | 64 | 56.98 | 3 | 4.65 | 2.65 | 4.65 | 2.66 | 4.67 | +0.01 | +33.33 | 0 | 0 |
| 2025/03/14 | 8.89 | +0.04 | +0.45 | 54 | 48.09 | 3 | 5.52 | 2.65 | 5.51 | 2.65 | 5.51 | +0 | +0 | 0 | 0 |
| 2025/03/13 | 8.85 | -0.09 | -1.01 | 50 | 44.43 | 4 | 8.03 | 3.54 | 7.96 | 3.57 | 8.03 | +0.03 | +77.5 | 0 | 0 |
| 2025/03/12 | 8.94 | -0.03 | -0.33 | 75 | 66.85 | 2 | 2.68 | 1.8 | 2.69 | 1.8 | 2.69 | +0 | +0 | 0 | 0 |
| 2025/03/11 | 8.97 | -0.13 | -1.43 | 61 | 55.02 | 5 | 8.14 | 4.46 | 8.12 | 4.49 | 8.16 | +0.03 | +52 | 0 | 0 |
| 2025/03/10 | 9.1 | +0.09 | +1 | 85 | 77.66 | 15 | 17.68 | 13.62 | 17.54 | 13.76 | 17.72 | +0.14 | +92 | 0 | 0 |
| 2025/03/07 | 9.01 | -0.1 | -1.1 | 111 | 100.7 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/06 | 9.11 | -0.01 | -0.11 | 58 | 52.62 | 4 | 6.93 | 3.65 | 6.93 | 3.65 | 6.93 | -0 | -5 | 0 | 0 |
| 2025/03/05 | 9.12 | +0.01 | +0.11 | 67 | 61.33 | 3 | 4.47 | 2.74 | 4.46 | 2.74 | 4.47 | +0.01 | +26.67 | 0 | 0 |
| 2025/03/04 | 9.11 | -0.05 | -0.55 | 78 | 70.77 | 10 | 12.82 | 9.04 | 12.78 | 9.1 | 12.86 | +0.06 | +57 | 0 | 0 |
| 2025/03/03 | 9.16 | -0.07 | -0.76 | 94 | 86.22 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/27 | 9.23 | -0.07 | -0.75 | 65 | 59.97 | 4 | 6.17 | 3.69 | 6.16 | 3.71 | 6.19 | +0.02 | +40 | 0 | 0 |
| 2025/02/26 | 9.3 | +0.15 | +1.64 | 114 | 105.5 | 7 | 6.14 | 6.45 | 6.11 | 6.45 | 6.11 | +0 | +1.43 | 0 | 0 |
| 2025/02/25 | 9.15 | +0.25 | +2.81 | 141 | 127.73 | 25 | 17.76 | 22.77 | 17.83 | 22.81 | 17.86 | +0.04 | +15.2 | 0 | 0 |
| 2025/02/24 | 8.9 | +0.03 | +0.34 | 84 | 74.55 | 2 | 2.38 | 1.77 | 2.38 | 1.77 | 2.38 | +0 | +0 | 0 | 0 |
| 2025/02/21 | 8.87 | -0.05 | -0.56 | 208 | 184.94 | 15 | 7.22 | 13.36 | 7.23 | 13.43 | 7.26 | +0.06 | +40.67 | 0 | 0 |
| 2025/02/20 | 8.92 | -0.03 | -0.34 | 79 | 70.84 | 16 | 20.26 | 14.36 | 20.27 | 14.4 | 20.33 | +0.05 | +28.75 | 0 | 0 |
| 2025/02/19 | 8.95 | -0.02 | -0.22 | 39 | 35 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/18 | 8.97 | -0.06 | -0.66 | 54 | 48.79 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/17 | 9.03 | +0.08 | +0.89 | 84 | 75.31 | 7 | 8.35 | 6.25 | 8.3 | 6.32 | 8.38 | +0.07 | +95.71 | 0 | 0 |
| 2025/02/14 | 8.95 | +0.05 | +0.56 | 107 | 94.96 | 17 | 15.96 | 15.08 | 15.88 | 15.13 | 15.94 | +0.06 | +32.94 | 0 | 0 |
| 2025/02/13 | 8.9 | +0.15 | +1.71 | 193 | 171 | 66 | 34.2 | 58.26 | 34.07 | 58.88 | 34.44 | +0.62 | +94.39 | 0 | 0 |
| 2025/02/12 | 8.75 | +0.07 | +0.81 | 115 | 100.17 | 9 | 7.82 | 7.84 | 7.83 | 7.84 | 7.83 | +0 | +1.11 | 0 | 0 |
| 2025/02/11 | 8.68 | +0.04 | +0.46 | 63 | 55.23 | 1 | 1.58 | 0.87 | 1.58 | 0.87 | 1.58 | -0 | -10 | 0 | 0 |
| 2025/02/10 | 8.64 | -0.06 | -0.69 | 140 | 121.14 | 6 | 4.3 | 5.21 | 4.3 | 5.2 | 4.29 | -0.01 | -21.67 | 0 | 0 |
| 2025/02/07 | 8.7 | -0.01 | -0.11 | 58 | 50.83 | 5 | 8.57 | 4.36 | 8.57 | 4.35 | 8.56 | -0.01 | -12 | 0 | 0 |
| 2025/02/06 | 8.71 | +0.03 | +0.35 | 136 | 118.15 | 26 | 19.18 | 22.6 | 19.13 | 22.67 | 19.19 | +0.07 | +28.85 | 0 | 0 |
| 2025/02/05 | 8.68 | +0.02 | +0.23 | 81 | 70.4 | 14 | 17.3 | 12.14 | 17.25 | 12.2 | 17.33 | +0.06 | +45 | 0 | 0 |
| 2025/02/04 | 8.66 | +0.09 | +1.05 | 140 | 121.21 | 22 | 15.67 | 18.94 | 15.63 | 19.06 | 15.72 | +0.12 | +52.73 | 0 | 0 |
| 2025/02/03 | 8.57 | +0.07 | +0.82 | 84 | 71.27 | 7 | 8.37 | 5.97 | 8.37 | 6 | 8.41 | +0.03 | +41.43 | 0 | 0 |
| 2025/01/22 | 8.5 | +0.06 | +0.71 | 190 | 161.2 | 24 | 12.64 | 20.37 | 12.64 | 20.48 | 12.7 | +0.1 | +43.75 | 0 | 0 |
| 2025/01/21 | 8.44 | +0.01 | +0.12 | 51 | 42.74 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/01/20 | 8.43 | +0.01 | +0.12 | 152 | 128.26 | 7 | 4.61 | 5.9 | 4.6 | 5.92 | 4.62 | +0.02 | +34.29 | 0 | 0 |
| 2025/01/17 | 8.42 | +0.01 | +0.12 | 127 | 107.39 | 31 | 24.42 | 26.18 | 24.38 | 26.25 | 24.45 | +0.08 | +24.52 | 0 | 0 |
| 2025/01/16 | 8.41 | -0.03 | -0.36 | 145 | 122.07 | 13 | 8.98 | 10.94 | 8.97 | 10.98 | 9 | +0.04 | +28.46 | 0 | 0 |
| 2025/01/15 | 8.44 | +0.02 | +0.24 | 79 | 66.62 | 8 | 10.12 | 6.73 | 10.1 | 6.77 | 10.16 | +0.04 | +46.25 | 0 | 0 |
| 2025/01/14 | 8.42 | +0.07 | +0.84 | 113 | 95.42 | 10 | 8.86 | 8.45 | 8.85 | 8.48 | 8.89 | +0.03 | +31 | 0 | 0 |
| 2025/01/13 | 8.35 | -0.16 | -1.88 | 175 | 146.55 | 19 | 10.85 | 15.81 | 10.79 | 15.99 | 10.91 | +0.18 | +95.26 | 0 | 0 |
| 2025/01/10 | 8.51 | -0.08 | -0.93 | 81 | 69.07 | 3 | 3.7 | 2.57 | 3.72 | 2.56 | 3.7 | -0.01 | -46.67 | 0 | 0 |
| 2025/01/09 | 8.59 | -0.3 | -3.37 | 196 | 171.46 | 6 | 3.07 | 5.24 | 3.06 | 5.24 | 3.06 | -0 | -5 | 0 | 0 |
| 2025/01/08 | 8.89 | -0.05 | -0.56 | 65 | 58.17 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/01/07 | 8.94 | -0.04 | -0.45 | 99 | 88.2 | 8 | 8.11 | 7.2 | 8.16 | 7.19 | 8.15 | -0 | -5 | 0 | 0 |
| 2025/01/06 | 8.98 | -0.02 | -0.22 | 46 | 41.1 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/01/03 | 9 | -0.02 | -0.22 | 135 | 121.47 | 24 | 17.75 | 21.61 | 17.79 | 21.61 | 17.79 | +0 | +0.83 | 0 | 0 |
| 2025/01/02 | 9.02 | -0.08 | -0.88 | 122 | 110.4 | 3 | 2.45 | 2.7 | 2.45 | 2.7 | 2.45 | -0 | -3.33 | 0 | 0 |
| 2024/12/31 | 9.1 | -0.06 | -0.66 | 252 | 227.88 | 21 | 8.34 | 18.94 | 8.31 | 19.11 | 8.39 | +0.17 | +82.86 | 0 | 0 |
| 2024/12/30 | 9.16 | -0.31 | -3.27 | 416 | 382.51 | 23 | 5.53 | 21.15 | 5.53 | 21.23 | 5.55 | +0.08 | +35.22 | 0 | 0 |
| 2024/12/27 | 9.47 | -0.03 | -0.32 | 110 | 105.35 | 52 | 47.2 | 49.78 | 47.25 | 49.8 | 47.27 | +0.02 | +3.85 | 0 | 0 |
| 2024/12/26 | 9.5 | +0.01 | +0.11 | 29 | 27.93 | 1 | 3.4 | 0.95 | 3.4 | 0.95 | 3.41 | +0 | +30 | 0 | 0 |
| 2024/12/25 | 9.49 | +0.02 | +0.21 | 60 | 56.94 | 2 | 3.33 | 1.9 | 3.33 | 1.91 | 3.35 | +0.01 | +70 | 0 | 0 |
| 2024/12/24 | 9.47 | +0.06 | +0.64 | 43 | 40.81 | 5 | 11.57 | 4.72 | 11.56 | 4.73 | 11.6 | +0.01 | +28 | 0 | 0 |
| 2024/12/23 | 9.41 | -0.17 | -1.77 | 148 | 139.63 | 17 | 11.52 | 16.17 | 11.58 | 16.09 | 11.52 | -0.08 | -45.29 | 0 | 0 |
| 2024/12/20 | 9.58 | -0.01 | -0.1 | 404 | 378.92 | 22 | 5.45 | 20.59 | 5.43 | 20.64 | 5.45 | +0.05 | +24.55 | 0 | 0 |
| 2024/12/19 | 9.59 | -0.06 | -0.62 | 77 | 73.88 | 1 | 1.3 | 0.96 | 1.3 | 0.96 | 1.3 | +0 | +0 | 0 | 0 |
| 2024/12/18 | 9.65 | +0.03 | +0.31 | 49 | 47.23 | 1 | 2.04 | 0.96 | 2.03 | 0.96 | 2.04 | +0 | +40 | 0 | 0 |
| 2024/12/17 | 9.62 | -0.05 | -0.52 | 178 | 171.49 | 2 | 1.12 | 1.92 | 1.12 | 1.92 | 1.12 | -0 | -5 | 0 | 0 |
| 2024/12/16 | 9.67 | -0.01 | -0.1 | 96 | 92.69 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/12/13 | 9.68 | -0.05 | -0.51 | 183 | 176.57 | 11 | 6.01 | 10.61 | 6.01 | 10.66 | 6.04 | +0.05 | +45.45 | 0 | 0 |
| 2024/12/12 | 9.73 | +0.02 | +0.21 | 76 | 73.85 | 2 | 2.63 | 1.94 | 2.62 | 1.96 | 2.65 | +0.02 | +120 | 0 | 0 |
| 2024/12/11 | 9.71 | -0.02 | -0.21 | 53 | 51.55 | 2 | 3.77 | 1.94 | 3.77 | 1.95 | 3.77 | +0 | +5 | 0 | 0 |
| 2024/12/10 | 9.73 | -0.05 | -0.51 | 127 | 123.28 | 9 | 7.1 | 8.74 | 7.09 | 8.77 | 7.11 | +0.03 | +27.78 | 0 | 0 |
| 2024/12/09 | 9.78 | -0.08 | -0.81 | 82 | 79.8 | 3 | 3.68 | 2.93 | 3.67 | 2.93 | 3.68 | +0 | +6.67 | 0 | 0 |
| 2024/12/06 | 9.86 | +0 | +0 | 56 | 55.4 | 1 | 1.78 | 0.98 | 1.78 | 0.99 | 1.78 | +0 | +10 | 0 | 0 |
| 2024/12/05 | 9.86 | -0.01 | -0.1 | 52 | 51.09 | 1 | 1.94 | 0.99 | 1.94 | 1 | 1.95 | +0.01 | +70 | 0 | 0 |
| 2024/12/04 | 9.87 | -0.08 | -0.8 | 198 | 195.77 | 6 | 3.04 | 5.96 | 3.05 | 5.96 | 3.04 | -0.01 | -8.33 | 0 | 0 |
| 2024/12/03 | 9.95 | +0.01 | +0.1 | 87 | 86.73 | 5 | 5.74 | 4.97 | 5.74 | 4.98 | 5.74 | +0 | +2 | 0 | 0 |
| 2024/12/02 | 9.94 | +0 | +0 | 41 | 40.43 | 1 | 2.46 | 0.99 | 2.45 | 0.99 | 2.46 | +0.01 | +50 | 0 | 0 |
| 2024/11/29 | 9.94 | +0.1 | +1.02 | 21 | 21.08 | 1 | 4.69 | 0.99 | 4.69 | 1 | 4.73 | +0.01 | +70 | 0 | 0 |
| 2024/11/28 | 9.84 | -0.02 | -0.2 | 152 | 149.26 | 8 | 5.26 | 7.85 | 5.26 | 7.86 | 5.26 | +0.01 | +6.25 | 0 | 0 |
| 2024/11/27 | 9.86 | -0.08 | -0.8 | 150 | 148.71 | 1 | 0.66 | 0.99 | 0.66 | 0.99 | 0.67 | +0.01 | +70 | 0 | 0 |
| 2024/11/26 | 9.94 | -0.06 | -0.6 | 112 | 111.37 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/11/25 | 10 | +0.01 | +0.1 | 44 | 43.93 | 2 | 4.55 | 2 | 4.54 | 2 | 4.55 | +0 | +5 | 0 | 0 |
| 2024/11/22 | 9.99 | +0 | +0 | 51 | 50.67 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 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。
