2236
93.8
TWD-0.10 (-0.11%)
2025.04.17收盤
百達-KY－現股當沖
百達-KY最新現股當沖狀況
整理百達-KY最新(2025/04/17) 當沖狀況。整體成交張數為134張，佔整體市場成交張數的37.88%。當日現股當沖之總損益為+5.71萬元、每張平均損益則為+426元。
開盤價
94
收盤價
93.8
當日範圍
92.4 - 94.5
成交張數
354
開盤價(昨)
93.3
收盤價(昨)
93.9
昨日範圍
90.3 - 95.6
成交張數(昨)
435
成交金額
3310.59萬
成交金額(昨)
4031.62萬
52週範圍
67.2 - 138
發行股數
5292萬
市值
50億
現股當沖－歷史逐日資訊
開盤價
94
收盤價
93.8
成交張數
354
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(%) | ||||||
| 2025/04/17 | 93.8 | -0.1 | -0.11 | 354 | 3,308 | 134 | 37.88 | 1,249.23 | 37.76 | 1,254.94 | 37.94 | +5.71 | +426.12 | 0 | 0 |
| 2025/04/16 | 93.9 | +0.6 | +0.64 | 435 | 4,028.55 | 153 | 35.2 | 1,409.25 | 34.98 | 1,420.16 | 35.25 | +10.91 | +713.07 | 0 | 0 |
| 2025/04/15 | 93.3 | +5.8 | +6.63 | 539 | 4,942.78 | 248 | 46.03 | 2,256.27 | 45.65 | 2,283.78 | 46.2 | +27.51 | +1,109.27 | 0 | 0 |
| 2025/04/14 | 87.5 | +3.4 | +4.04 | 483 | 4,229.68 | 255 | 52.78 | 2,229.07 | 52.7 | 2,241.09 | 52.98 | +12.02 | +471.37 | 0 | 0 |
| 2025/04/11 | 84.1 | +4.8 | +6.05 | 684 | 5,487.43 | 313 | 45.79 | 2,492.82 | 45.43 | 2,532.47 | 46.15 | +39.65 | +1,266.77 | 0 | 0 |
| 2025/04/10 | 79.3 | +7.2 | +9.99 | 743 | 5,888.67 | 60 | 8.07 | 475.16 | 8.07 | 474.48 | 8.06 | -0.68 | -113.33 | 0 | 0 |
| 2025/04/09 | 72.1 | -8 | -9.99 | 180 | 1,299.22 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/08 | 80.1 | -8.8 | -9.9 | 99 | 794.18 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/07 | 88.9 | -9.8 | -9.93 | 11 | 98.04 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 98.7 | -1.8 | -1.79 | 353 | 3,497.01 | 123 | 34.8 | 1,219.87 | 34.88 | 1,220.51 | 34.9 | +0.64 | +52.03 | 1 | 0.28 |
| 2025/04/01 | 100.5 | +1 | +1.01 | 376 | 3,867.7 | 161 | 42.78 | 1,655.7 | 42.81 | 1,656.4 | 42.83 | +0.7 | +43.48 | 0 | 0 |
| 2025/03/31 | 99.5 | -11 | -9.95 | 648 | 6,624.4 | 189 | 29.18 | 1,943.94 | 29.35 | 1,944.33 | 29.35 | +0.39 | +20.63 | 0 | 0 |
| 2025/03/28 | 110.5 | -4.5 | -3.91 | 273 | 3,045.86 | 74 | 27.07 | 823.85 | 27.05 | 829.7 | 27.24 | +5.85 | +790.54 | 0 | 0 |
| 2025/03/27 | 115 | +0 | +0 | 118 | 1,348.86 | 41 | 34.62 | 466.2 | 34.56 | 466.85 | 34.61 | +0.65 | +158.54 | 0 | 0 |
| 2025/03/26 | 115 | +1 | +0.88 | 87 | 996.36 | 19 | 21.87 | 217.7 | 21.85 | 217.6 | 21.84 | -0.1 | -52.63 | 0 | 0 |
| 2025/03/25 | 114 | -0.5 | -0.44 | 152 | 1,729.66 | 39 | 25.64 | 443.3 | 25.63 | 444.65 | 25.71 | +1.35 | +346.15 | 0 | 0 |
| 2025/03/24 | 114.5 | -0.5 | -0.43 | 151 | 1,730.87 | 63 | 41.75 | 725.95 | 41.94 | 723.95 | 41.83 | -2 | -317.46 | 0 | 0 |
| 2025/03/21 | 115 | +0 | +0 | 150 | 1,710.54 | 28 | 18.69 | 319.55 | 18.68 | 320.3 | 18.73 | +0.75 | +267.86 | 0 | 0 |
| 2025/03/20 | 115 | +0 | +0 | 165 | 1,909.87 | 43 | 25.99 | 498.65 | 26.11 | 496 | 25.97 | -2.65 | -616.28 | 0 | 0 |
| 2025/03/19 | 115 | +0 | +0 | 310 | 3,612.2 | 103 | 33.21 | 1,197.15 | 33.14 | 1,201.45 | 33.26 | +4.3 | +417.48 | 1 | 0.32 |
| 2025/03/18 | 115 | +0.5 | +0.44 | 503 | 5,862.21 | 130 | 25.85 | 1,510.9 | 25.77 | 1,507.9 | 25.72 | -3 | -230.77 | 2 | 0.4 |
| 2025/03/17 | 114.5 | +2.5 | +2.23 | 342 | 3,927.17 | 136 | 39.73 | 1,564.3 | 39.83 | 1,561.3 | 39.76 | -3 | -220.59 | 0 | 0 |
| 2025/03/14 | 112 | +2.5 | +2.28 | 206 | 2,282.79 | 68 | 33.04 | 753.9 | 33.03 | 757.1 | 33.17 | +3.2 | +470.59 | 0 | 0 |
| 2025/03/13 | 109.5 | -0.5 | -0.45 | 305 | 3,350.96 | 100 | 32.83 | 1,103.8 | 32.94 | 1,102.45 | 32.9 | -1.35 | -135 | 0 | 0 |
| 2025/03/12 | 110 | -0.5 | -0.45 | 242 | 2,684.48 | 59 | 24.35 | 654.25 | 24.37 | 656.75 | 24.46 | +2.5 | +423.73 | 0 | 0 |
| 2025/03/11 | 110.5 | -1.5 | -1.34 | 331 | 3,626.83 | 140 | 42.3 | 1,527.6 | 42.12 | 1,542.1 | 42.52 | +14.5 | +1,035.71 | 0 | 0 |
| 2025/03/10 | 112 | -0.5 | -0.44 | 243 | 2,734.21 | 58 | 23.86 | 652.65 | 23.87 | 652.55 | 23.87 | -0.1 | -17.24 | 0 | 0 |
| 2025/03/07 | 112.5 | -8 | -6.64 | 1,120 | 12,920.15 | 326 | 29.11 | 3,766.85 | 29.15 | 3,764.25 | 29.13 | -2.6 | -79.75 | 1 | 0.09 |
| 2025/03/06 | 120.5 | -0.5 | -0.41 | 165 | 1,988.17 | 39 | 23.69 | 470.65 | 23.67 | 471.65 | 23.72 | +1 | +256.41 | 0 | 0 |
| 2025/03/05 | 121 | -2 | -1.63 | 188 | 2,290.14 | 29 | 15.42 | 352.85 | 15.41 | 353.25 | 15.42 | +0.4 | +137.93 | 0 | 0 |
| 2025/03/04 | 123 | +0 | +0 | 214 | 2,611.93 | 80 | 37.47 | 972.55 | 37.23 | 980.85 | 37.55 | +8.3 | +1,037.5 | 0 | 0 |
| 2025/03/03 | 123 | -0.5 | -0.4 | 315 | 3,866.45 | 121 | 38.45 | 1,492.25 | 38.59 | 1,491.05 | 38.56 | -1.2 | -99.17 | 0 | 0 |
| 2025/02/27 | 123.5 | -2.5 | -1.98 | 718 | 8,804.69 | 190 | 26.47 | 2,329 | 26.45 | 2,334.35 | 26.51 | +5.35 | +281.58 | 0 | 0 |
| 2025/02/26 | 126 | -1.5 | -1.18 | 535 | 6,798.39 | 179 | 33.48 | 2,280.1 | 33.54 | 2,279.6 | 33.53 | -0.5 | -27.93 | 1 | 0.19 |
| 2025/02/25 | 127.5 | -1 | -0.78 | 569 | 7,229.96 | 213 | 37.41 | 2,706.35 | 37.43 | 2,710.35 | 37.49 | +4 | +187.79 | 0 | 0 |
| 2025/02/24 | 128.5 | -3 | -2.28 | 477 | 6,189.68 | 128 | 26.86 | 1,664.2 | 26.89 | 1,662.2 | 26.85 | -2 | -156.25 | 0 | 0 |
| 2025/02/21 | 131.5 | +1.5 | +1.15 | 1,330 | 17,400.63 | 438 | 32.92 | 5,718.95 | 32.87 | 5,748.05 | 33.03 | +29.1 | +664.38 | 0 | 0 |
| 2025/02/20 | 130 | -1.5 | -1.14 | 815 | 10,648.97 | 226 | 27.74 | 2,956.7 | 27.77 | 2,957.05 | 27.77 | +0.35 | +15.49 | 0 | 0 |
| 2025/02/19 | 131.5 | -3.5 | -2.59 | 1,775 | 23,529.77 | 592 | 33.35 | 7,846.85 | 33.35 | 7,858.05 | 33.4 | +11.2 | +189.19 | 1 | 0.06 |
| 2025/02/18 | 135 | -1.5 | -1.1 | 1,449 | 19,818.24 | 596 | 41.13 | 8,161.95 | 41.18 | 8,143.9 | 41.09 | -18.05 | -302.85 | 1 | 0.07 |
| 2025/02/17 | 136.5 | -1.5 | -1.09 | 1,586 | 21,670 | 552 | 34.79 | 7,535.65 | 34.77 | 7,546.75 | 34.83 | +11.1 | +201.09 | 1 | 0.06 |
| 2025/02/14 | 138 | +2.5 | +1.85 | 2,907 | 39,496.84 | 1,471 | 50.6 | 19,954.8 | 50.52 | 19,992.15 | 50.62 | +37.35 | +253.91 | 0 | 0 |
| 2025/02/13 | 135.5 | +4.5 | +3.44 | 6,549 | 89,518.15 | 3,747 | 57.21 | 51,274.7 | 57.28 | 51,203.8 | 57.2 | -70.9 | -189.22 | 10 | 0.15 |
| 2025/02/12 | 131 | +11.5 | +9.62 | 2,464 | 31,799.49 | 741 | 30.07 | 9,492.2 | 29.85 | 9,640.8 | 30.32 | +148.6 | +2,005.4 | 2 | 0.08 |
| 2025/02/11 | 119.5 | +1.5 | +1.27 | 445 | 5,432.93 | 159 | 35.76 | 1,944.4 | 35.79 | 1,938.75 | 35.69 | -5.65 | -355.35 | 0 | 0 |
| 2025/02/10 | 118 | -1.5 | -1.26 | 187 | 2,206.79 | 47 | 25.14 | 554.2 | 25.11 | 556.1 | 25.2 | +1.9 | +404.26 | 0 | 0 |
| 2025/02/07 | 119.5 | +4 | +3.46 | 206 | 2,425.16 | 42 | 20.43 | 491.6 | 20.27 | 496.25 | 20.46 | +4.65 | +1,107.14 | 1 | 0.49 |
| 2025/02/06 | 115.5 | +4 | +3.59 | 166 | 1,882.08 | 48 | 28.98 | 541.8 | 28.79 | 544.45 | 28.93 | +2.65 | +552.08 | 0 | 0 |
| 2025/02/05 | 111.5 | +4 | +3.72 | 125 | 1,380.71 | 41 | 32.73 | 451.65 | 32.71 | 452.2 | 32.75 | +0.55 | +134.15 | 1 | 0.8 |
| 2025/02/04 | 107.5 | -1 | -0.92 | 120 | 1,287.06 | 35 | 29.23 | 375.45 | 29.17 | 377.45 | 29.33 | +2 | +571.43 | 0 | 0 |
| 2025/02/03 | 108.5 | -1 | -0.91 | 154 | 1,668.95 | 71 | 46.14 | 769.9 | 46.13 | 772.35 | 46.28 | +2.45 | +345.07 | 0 | 0 |
| 2025/01/22 | 109.5 | -1 | -0.9 | 145 | 1,591.24 | 31 | 21.38 | 339.05 | 21.31 | 341 | 21.43 | +1.95 | +629.03 | 0 | 0 |
| 2025/01/21 | 110.5 | -2 | -1.78 | 79 | 878.07 | 10 | 12.74 | 112.65 | 12.83 | 111.4 | 12.69 | -1.25 | -1,250 | 0 | 0 |
| 2025/01/20 | 112.5 | +1 | +0.9 | 121 | 1,368.34 | 40 | 33.13 | 453.75 | 33.16 | 454.9 | 33.24 | +1.15 | +287.5 | 1 | 0.83 |
| 2025/01/17 | 111.5 | -1 | -0.89 | 70 | 781.44 | 9 | 12.9 | 100.85 | 12.91 | 100.45 | 12.85 | -0.4 | -444.44 | 0 | 0 |
| 2025/01/16 | 112.5 | +6 | +5.63 | 373 | 4,226.48 | 144 | 38.56 | 1,633.25 | 38.64 | 1,631.9 | 38.61 | -1.35 | -93.75 | 8 | 2.14 |
| 2025/01/15 | 106.5 | -0.5 | -0.47 | 95 | 1,020.33 | 42 | 44.06 | 448.5 | 43.96 | 450.25 | 44.13 | +1.75 | +416.67 | 0 | 0 |
| 2025/01/14 | 107 | +1 | +0.94 | 157 | 1,692.34 | 85 | 54.18 | 916.9 | 54.18 | 917.5 | 54.21 | +0.6 | +70.59 | 0 | 0 |
| 2025/01/13 | 106 | -4 | -3.64 | 427 | 4,546.76 | 135 | 31.58 | 1,440.55 | 31.68 | 1,443.45 | 31.75 | +2.9 | +214.81 | 1 | 0.23 |
| 2025/01/10 | 110 | -1 | -0.9 | 224 | 2,480.19 | 68 | 30.31 | 753.85 | 30.39 | 755.5 | 30.46 | +1.65 | +242.65 | 0 | 0 |
| 2025/01/09 | 111 | -5 | -4.31 | 573 | 6,522.18 | 114 | 19.9 | 1,291.3 | 19.8 | 1,299.85 | 19.93 | +8.55 | +750 | 0 | 0 |
| 2025/01/08 | 116 | -0.5 | -0.43 | 181 | 2,108.79 | 57 | 31.58 | 663.8 | 31.48 | 665.65 | 31.57 | +1.85 | +324.56 | 0 | 0 |
| 2025/01/07 | 116.5 | -2 | -1.69 | 176 | 2,066.52 | 46 | 26.17 | 542.85 | 26.27 | 543.35 | 26.29 | +0.5 | +108.7 | 0 | 0 |
| 2025/01/06 | 118.5 | -0.5 | -0.42 | 451 | 5,338.63 | 208 | 46.14 | 2,467.75 | 46.22 | 2,470.45 | 46.27 | +2.7 | +129.81 | 0 | 0 |
| 2025/01/03 | 119 | -1 | -0.83 | 438 | 5,204.59 | 107 | 24.42 | 1,269.1 | 24.38 | 1,274 | 24.48 | +4.9 | +457.94 | 0 | 0 |
| 2025/01/02 | 120 | -5 | -4 | 608 | 7,396.9 | 156 | 25.65 | 1,890.05 | 25.55 | 1,902.3 | 25.72 | +12.25 | +785.26 | 0 | 0 |
| 2024/12/31 | 125 | -0.5 | -0.4 | 380 | 4,746.23 | 102 | 26.82 | 1,271.05 | 26.78 | 1,273.5 | 26.83 | +2.45 | +240.2 | 0 | 0 |
| 2024/12/30 | 125.5 | +3.5 | +2.87 | 228 | 2,824.91 | 43 | 18.86 | 531 | 18.8 | 534.35 | 18.92 | +3.35 | +779.07 | 0 | 0 |
| 2024/12/27 | 122 | -0.5 | -0.41 | 211 | 2,577 | 62 | 29.34 | 756.75 | 29.37 | 756.5 | 29.36 | -0.25 | -40.32 | 0 | 0 |
| 2024/12/26 | 122.5 | -1.5 | -1.21 | 194 | 2,385.86 | 58 | 29.95 | 716.6 | 30.04 | 715.45 | 29.99 | -1.15 | -198.28 | 0 | 0 |
| 2024/12/25 | 124 | +0.5 | +0.4 | 136 | 1,676.7 | 24 | 17.68 | 296.35 | 17.67 | 296.55 | 17.69 | +0.2 | +83.33 | 0 | 0 |
| 2024/12/24 | 123.5 | -1.5 | -1.2 | 146 | 1,807.51 | 10 | 6.84 | 123.8 | 6.85 | 124.2 | 6.87 | +0.4 | +400 | 0 | 0 |
| 2024/12/23 | 125 | +0.5 | +0.4 | 134 | 1,676.19 | 14 | 10.44 | 175.45 | 10.47 | 175.25 | 10.46 | -0.2 | -142.86 | 0 | 0 |
| 2024/12/20 | 124.5 | -1.5 | -1.19 | 238 | 2,983.42 | 79 | 33.13 | 988.45 | 33.13 | 989.3 | 33.16 | +0.85 | +107.59 | 0 | 0 |
| 2024/12/19 | 126 | +0.5 | +0.4 | 285 | 3,542.62 | 116 | 40.72 | 1,447.95 | 40.87 | 1,443.45 | 40.75 | -4.5 | -387.93 | 0 | 0 |
| 2024/12/18 | 125.5 | +1 | +0.8 | 369 | 4,624.97 | 135 | 36.54 | 1,689.25 | 36.52 | 1,691.7 | 36.58 | +2.45 | +181.48 | 1 | 0.27 |
| 2024/12/17 | 124.5 | +0.5 | +0.4 | 515 | 6,475.86 | 178 | 34.59 | 2,232.35 | 34.47 | 2,233.55 | 34.49 | +1.2 | +67.42 | 1 | 0.19 |
| 2024/12/16 | 124 | -2.5 | -1.98 | 295 | 3,700.11 | 49 | 16.64 | 617.35 | 16.68 | 613.45 | 16.58 | -3.9 | -795.92 | 0 | 0 |
| 2024/12/13 | 126.5 | +2 | +1.61 | 598 | 7,480.47 | 158 | 26.41 | 1,968.75 | 26.32 | 1,974.9 | 26.4 | +6.15 | +389.24 | 0 | 0 |
| 2024/12/12 | 124.5 | -1 | -0.8 | 1,368 | 16,901.74 | 623 | 45.53 | 7,706.9 | 45.6 | 7,715.55 | 45.65 | +8.65 | +138.84 | 0 | 0 |
| 2024/12/11 | 125.5 | -9 | -6.69 | 7,665 | 100,146.98 | 4,514 | 58.89 | 60,140 | 60.05 | 59,617.8 | 59.53 | -522.2 | -1,156.85 | 45 | 0.59 |
| 2024/12/10 | 134.5 | +0.5 | +0.37 | 849 | 11,302.18 | 204 | 24.03 | 2,704.95 | 23.93 | 2,723.75 | 24.1 | +18.8 | +921.57 | 0 | 0 |
| 2024/12/09 | 134 | +2.5 | +1.9 | 749 | 9,909.56 | 210 | 28.03 | 2,767.7 | 27.93 | 2,786.95 | 28.12 | +19.25 | +916.67 | 0 | 0 |
| 2024/12/06 | 131.5 | +2 | +1.54 | 810 | 10,599.73 | 232 | 28.64 | 3,018.1 | 28.47 | 3,042.3 | 28.7 | +24.2 | +1,043.1 | 0 | 0 |
| 2024/12/05 | 129.5 | -2.5 | -1.89 | 772 | 9,930.54 | 205 | 26.57 | 2,639.55 | 26.58 | 2,642.7 | 26.61 | +3.15 | +153.66 | 0 | 0 |
| 2024/12/04 | 132 | +3 | +2.33 | 907 | 11,891.63 | 212 | 23.39 | 2,769.85 | 23.29 | 2,783.85 | 23.41 | +14 | +660.38 | 0 | 0 |
| 2024/12/03 | 129 | +1 | +0.78 | 825 | 10,493.94 | 351 | 42.57 | 4,463.35 | 42.53 | 4,464.05 | 42.54 | +0.7 | +19.94 | 0 | 0 |
| 2024/12/02 | 128 | +6 | +4.92 | 1,364 | 17,108.58 | 381 | 27.94 | 4,733.7 | 27.67 | 4,745.9 | 27.74 | +12.2 | +320.21 | 1 | 0.07 |
| 2024/11/29 | 122 | +1 | +0.83 | 601 | 7,316 | 205 | 34.13 | 2,639.55 | 36.08 | 2,642.7 | 36.12 | +3.15 | +153.66 | 1 | 0.17 |
| 2024/11/28 | 121 | +4 | +3.42 | 1,032 | 12,415.57 | 358 | 34.67 | 4,308.4 | 34.7 | 4,299.45 | 34.63 | -8.95 | -250 | 1 | 0.1 |
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。
