2236
93.2
TWD-0.40 (-0.43%)
2025.06.16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(2025/06/16) 當沖狀況。整體成交張數為45張，佔整體市場成交張數的49.95%。當日現股當沖之總損益為+4,600元、每張平均損益則為+102元。
開盤價
93.9
收盤價
93.2
當日範圍
91.4 - 95
成交張數
90
開盤價(昨)
94.2
收盤價(昨)
93.6
昨日範圍
92.6 - 94.8
成交張數(昨)
87
成交金額
840.94萬
成交金額(昨)
811.92萬
52週範圍
72.1 - 138
發行股數
5351萬
市值
50億
現股當沖－歷史逐日資訊
開盤價
93.9
收盤價
93.2
成交張數
90
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(%) | ||||||
| 2025/06/16 | 93.2 | -0.4 | -0.43 | 90 | 841.76 | 45 | 49.95 | 421.75 | 50.1 | 422.21 | 50.16 | +0.46 | +102.22 | 0 | 0 |
| 2025/06/13 | 93.6 | -1.1 | -1.16 | 87 | 813.74 | 8 | 9.17 | 74.51 | 9.16 | 75.02 | 9.22 | +0.51 | +637.5 | 0 | 0 |
| 2025/06/12 | 94.7 | -0.6 | -0.63 | 54 | 512.19 | 12 | 22.36 | 114.5 | 22.35 | 114.23 | 22.3 | -0.27 | -225 | 0 | 0 |
| 2025/06/11 | 95.3 | -0.7 | -0.73 | 293 | 2,810.25 | 142 | 48.41 | 1,358.61 | 48.34 | 1,358.55 | 48.34 | -0.06 | -4.23 | 0 | 0 |
| 2025/06/10 | 96 | +1.1 | +1.16 | 103 | 982.2 | 24 | 23.32 | 228.54 | 23.27 | 229.8 | 23.4 | +1.26 | +525 | 0 | 0 |
| 2025/06/09 | 94.9 | +0 | +0 | 121 | 1,139.04 | 64 | 52.69 | 598.43 | 52.54 | 599.24 | 52.61 | +0.81 | +126.56 | 0 | 0 |
| 2025/06/06 | 94.9 | -0.1 | -0.11 | 60 | 571.85 | 22 | 36.44 | 207.71 | 36.32 | 208.45 | 36.45 | +0.74 | +336.36 | 0 | 0 |
| 2025/06/05 | 95 | -0.5 | -0.52 | 112 | 1,069.74 | 32 | 28.6 | 305.31 | 28.54 | 308.38 | 28.83 | +3.07 | +959.38 | 0 | 0 |
| 2025/06/04 | 95.5 | +4.1 | +4.49 | 279 | 2,646.32 | 52 | 18.63 | 492.38 | 18.61 | 494.06 | 18.67 | +1.68 | +323.08 | 0 | 0 |
| 2025/06/03 | 91.4 | +0.5 | +0.55 | 203 | 1,855.3 | 110 | 54.11 | 1,000.62 | 53.93 | 1,003.9 | 54.11 | +3.28 | +298.18 | 0 | 0 |
| 2025/06/02 | 90.9 | -1.5 | -1.62 | 127 | 1,158.23 | 39 | 30.66 | 354.48 | 30.61 | 355.66 | 30.71 | +1.18 | +302.56 | 0 | 0 |
| 2025/05/29 | 92.4 | +0.9 | +0.98 | 63 | 585.65 | 9 | 14.22 | 83.01 | 14.17 | 83.31 | 14.23 | +0.3 | +333.33 | 0 | 0 |
| 2025/05/28 | 91.5 | -1.3 | -1.4 | 134 | 1,242.24 | 23 | 17.13 | 212.57 | 17.11 | 214.06 | 17.23 | +1.49 | +647.83 | 0 | 0 |
| 2025/05/27 | 92.8 | -1.2 | -1.28 | 117 | 1,093.42 | 45 | 38.48 | 422.79 | 38.67 | 423.05 | 38.69 | +0.26 | +57.78 | 0 | 0 |
| 2025/05/26 | 94 | -0.5 | -0.53 | 82 | 773.83 | 9 | 10.94 | 84.25 | 10.89 | 84.68 | 10.94 | +0.43 | +477.78 | 0 | 0 |
| 2025/05/23 | 94.5 | +0 | +0 | 95 | 894.64 | 17 | 17.97 | 160.35 | 17.92 | 161.03 | 18 | +0.68 | +400 | 0 | 0 |
| 2025/05/22 | 94.5 | +0.1 | +0.11 | 179 | 1,707.31 | 61 | 34.06 | 579.69 | 33.95 | 580.62 | 34.01 | +0.93 | +152.46 | 0 | 0 |
| 2025/05/21 | 94.4 | +0.9 | +0.96 | 142 | 1,344 | 32 | 22.53 | 300.51 | 22.36 | 303.39 | 22.57 | +2.88 | +900 | 0 | 0 |
| 2025/05/20 | 93.5 | +0 | +0 | 99 | 936.87 | 18 | 18.14 | 169.47 | 18.09 | 170.02 | 18.15 | +0.55 | +305.56 | 0 | 0 |
| 2025/05/19 | 93.5 | -1.9 | -1.99 | 197 | 1,837.09 | 28 | 14.23 | 261.86 | 14.25 | 262.13 | 14.27 | +0.27 | +96.43 | 0 | 0 |
| 2025/05/16 | 95.4 | -0.6 | -0.62 | 114 | 1,091.99 | 18 | 15.76 | 172.02 | 15.75 | 172.37 | 15.79 | +0.35 | +194.44 | 0 | 0 |
| 2025/05/15 | 96 | -1.2 | -1.23 | 134 | 1,301.47 | 28 | 20.83 | 271.82 | 20.89 | 270.81 | 20.81 | -1.01 | -360.71 | 0 | 0 |
| 2025/05/14 | 97.2 | +0 | +0 | 491 | 4,769.86 | 140 | 28.5 | 1,354.74 | 28.4 | 1,365.89 | 28.64 | +11.15 | +796.43 | 1 | 0.2 |
| 2025/05/13 | 97.2 | +0.2 | +0.21 | 471 | 4,615.84 | 199 | 42.29 | 1,944.44 | 42.13 | 1,953.11 | 42.31 | +8.67 | +435.68 | 0 | 0 |
| 2025/05/12 | 97 | +2 | +2.11 | 187 | 1,803.49 | 20 | 10.69 | 191.51 | 10.62 | 192.89 | 10.7 | +1.38 | +690 | 0 | 0 |
| 2025/05/09 | 95 | +1.2 | +1.28 | 238 | 2,250.69 | 40 | 16.79 | 375.8 | 16.7 | 378.14 | 16.8 | +2.34 | +585 | 0 | 0 |
| 2025/05/08 | 93.8 | +1.4 | +1.52 | 130 | 1,213.95 | 53 | 40.71 | 494.5 | 40.73 | 494.99 | 40.77 | +0.49 | +92.45 | 0 | 0 |
| 2025/05/07 | 92.4 | -0.7 | -0.75 | 77 | 709.47 | 13 | 16.95 | 120.16 | 16.94 | 120.62 | 17 | +0.46 | +353.85 | 0 | 0 |
| 2025/05/06 | 93.1 | -0.2 | -0.21 | 77 | 718.54 | 20 | 25.87 | 185.85 | 25.86 | 186.03 | 25.89 | +0.18 | +90 | 0 | 0 |
| 2025/05/05 | 93.3 | +0 | +0 | 213 | 1,974.59 | 75 | 35.23 | 693.67 | 35.13 | 696.68 | 35.28 | +3.01 | +401.33 | 0 | 0 |
| 2025/05/02 | 93.3 | -0.5 | -0.53 | 249 | 2,311.31 | 75 | 30.1 | 697.3 | 30.17 | 698.78 | 30.23 | +1.48 | +197.33 | 0 | 0 |
| 2025/04/30 | 93.8 | +0 | +0 | 306 | 2,913.27 | 181 | 59.19 | 1,725.51 | 59.23 | 1,723.9 | 59.17 | -1.61 | -88.95 | 0 | 0 |
| 2025/04/29 | 93.8 | +0.3 | +0.32 | 186 | 1,744.8 | 46 | 24.77 | 430.71 | 24.69 | 431.06 | 24.71 | +0.35 | +76.09 | 0 | 0 |
| 2025/04/28 | 93.5 | +0.3 | +0.32 | 105 | 983.64 | 12 | 11.46 | 112.99 | 11.49 | 112.38 | 11.42 | -0.61 | -508.33 | 0 | 0 |
| 2025/04/25 | 93.2 | +0 | +0 | 188 | 1,759.81 | 44 | 23.35 | 411.24 | 23.37 | 411.47 | 23.38 | +0.23 | +52.27 | 1 | 0.53 |
| 2025/04/24 | 93.2 | -0.1 | -0.11 | 194 | 1,817.89 | 34 | 17.51 | 317 | 17.44 | 315.88 | 17.38 | -1.12 | -329.41 | 0 | 0 |
| 2025/04/23 | 93.3 | +2.8 | +3.09 | 331 | 3,099.9 | 59 | 17.83 | 550.31 | 17.75 | 552.51 | 17.82 | +2.2 | +372.88 | 0 | 0 |
| 2025/04/22 | 90.5 | -0.2 | -0.22 | 287 | 2,608.06 | 95 | 33.12 | 858.89 | 32.93 | 868.65 | 33.31 | +9.76 | +1,027.37 | 0 | 0 |
| 2025/04/21 | 90.7 | -3.3 | -3.51 | 132 | 1,209.55 | 51 | 38.77 | 469.89 | 38.85 | 468.5 | 38.73 | -1.39 | -272.55 | 0 | 0 |
| 2025/04/18 | 94 | +0.2 | +0.21 | 245 | 2,291.76 | 88 | 35.96 | 819.84 | 35.77 | 824.04 | 35.96 | +4.2 | +477.27 | 0 | 0 |
| 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 |
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。
