首頁>台灣股市>英利-KY>交易資訊 - 現股當沖

2239

29.2

TWD

+0.15 (0.52%)

2025.07.16收盤

英利-KY－現股當沖

總覽價值投資財務分析技術分析交易資訊公司消息

法人買賣資券變化現股當沖股權結構申報轉讓

現股當沖

英利-KY最新現股當沖狀況

整理英利-KY最新(2025/07/16) 當沖狀況。整體成交張數為31張，佔整體市場成交張數的21.23%。當日現股當沖之總損益為+6,650元、每張平均損益則為+215元。

開盤價

29.2

收盤價

29.2

當日範圍

28.8 - 30

成交張數

146

開盤價(昨)

29.65

收盤價(昨)

29.05

昨日範圍

29 - 30

成交張數(昨)

143

成交金額

424.73萬

成交金額(昨)

417.86萬

52週範圍

26.9 - 51.2

發行股數

1億

市值

35億

現股當沖－歷史逐日資訊

開盤價

29.2

收盤價

29.2

成交張數

146

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
日期	收盤價	漲跌	漲跌幅(%)	成交張數(張)	成交金額(萬元)	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(%)
2025/07/16	29.2	+0.15	+0.52	146	424.73	31	21.23	89.91	21.17	90.58	21.33	+0.67	+214.52	0	0
2025/07/15	29.05	-0.95	-3.17	143	418.75	35	24.42	101.93	24.34	102.65	24.51	+0.72	+205.71	0	0
2025/07/14	30	-0.15	-0.5	17	51.24	3	17.44	8.9	17.37	8.99	17.55	+0.09	+300	0	0
2025/07/11	30.15	+0	+0	70	210.32	2	2.85	6.01	2.86	5.99	2.85	-0.03	-125	0	0
2025/07/10	30.15	+0.05	+0.17	6	18.05	1	16.67	3.06	16.98	2.97	16.45	-0.1	-950	0	0
2025/07/09	30.1	+0.2	+0.67	5	14.91	0	0	0	0	0	0	+0	+0	0	0
2025/07/08	29.9	-0.3	-0.99	42	124.65	8	19.05	23.82	19.11	23.96	19.22	+0.14	+168.75	0	0
2025/07/07	30.2	-0.1	-0.33	21	63.48	6	28.28	18.07	28.47	17.93	28.24	-0.14	-241.67	0	0
2025/07/04	30.3	+0.05	+0.17	20	60.61	4	20	12.12	19.99	12.07	19.91	-0.04	-112.5	0	0
2025/07/03	30.25	-0.1	-0.33	60	181.97	3	4.98	9.04	4.97	9.06	4.98	+0.03	+83.33	0	0
2025/07/02	30.35	-0.1	-0.33	10	30.43	0	0	0	0	0	0	+0	+0	0	0
2025/07/01	30.45	+0.55	+1.84	34	103.48	2	5.85	6.04	5.84	6.03	5.82	-0.01	-75	0	0
2025/06/30	29.9	-0.4	-1.32	50	150.88	3	5.96	9.12	6.04	9.11	6.04	-0.01	-16.67	0	0
2025/06/27	30.3	-0.5	-1.62	106	323.78	9	8.46	27.36	8.45	27.68	8.55	+0.32	+355.56	0	0
2025/06/26	30.8	+0.6	+1.99	47	145.72	3	6.32	9.14	6.27	9.22	6.33	+0.08	+266.67	0	0
2025/06/25	30.2	+0.25	+0.83	23	69.6	21	90.51	305.1	438.38	304.55	437.59	-0.55	-261.9	0	0
2025/06/24	29.95	+0.3	+1.01	45	135.42	7	15.54	20.94	15.46	21.13	15.6	+0.19	+271.43	0	0
2025/06/23	29.65	+0.1	+0.34	30	87.91	5	16.95	14.87	16.91	14.98	17.04	+0.12	+230	0	0
2025/06/20	29.55	-0.3	-1.01	33	98.89	4	12.12	12.03	12.17	12.02	12.15	-0.01	-25	0	0
2025/06/19	29.85	-0.9	-2.93	100	297.94	21	21.08	62.6	21.01	63.64	21.36	+1.03	+492.86	0	0
2025/06/18	30.75	+0	+0	61	188.12	18	29.47	55.22	29.35	55.53	29.52	+0.32	+175	0	0
2025/06/17	30.75	+0.35	+1.15	100	306.49	9	8.99	27.67	9.03	27.59	9	-0.07	-83.33	0	0
2025/06/16	30.4	+0	+0	29	88.5	4	13.79	12.24	13.83	12.35	13.95	+0.1	+262.5	0	0
2025/06/13	30.4	-0.5	-1.62	55	168.8	19	34.48	57.67	34.17	58.45	34.62	+0.77	+405.26	0	0
2025/06/12	30.9	+0.15	+0.49	158	487.16	45	28.43	137.32	28.19	139.68	28.67	+2.35	+523.33	0	0
2025/06/11	30.75	+0.8	+2.67	74	227.39	10	13.45	30.29	13.32	30.6	13.46	+0.32	+315	0	0
2025/06/10	29.95	+0.5	+1.7	56	168.51	5	8.92	15.03	8.92	15.01	8.9	-0.02	-40	0	0
2025/06/09	29.45	-0.35	-1.17	26	76.65	4	15.38	11.78	15.36	11.89	15.52	+0.12	+300	0	0
2025/06/06	29.8	-0.1	-0.33	11	33.47	3	26.78	8.89	26.56	8.97	26.8	+0.08	+266.67	0	0
2025/06/05	29.9	+0.15	+0.5	18	54.13	5	27.68	14.93	27.58	15.01	27.73	+0.08	+160	0	0
2025/06/04	29.75	+0.8	+2.76	58	172.29	12	20.69	35.56	20.64	35.7	20.72	+0.14	+112.5	0	0
2025/06/03	28.95	-0.4	-1.36	41	120.3	7	17.07	20.49	17.03	20.52	17.06	+0.04	+50	0	0
2025/06/02	29.35	-0.6	-2	23	67.78	2	8.69	5.83	8.61	5.97	8.81	+0.14	+675	0	0
2025/05/29	29.95	+0.1	+0.34	20	59.96	0	0	0	0	0	0	+0	+0	0	0
2025/05/28	29.85	-0.55	-1.81	41	123.88	8	19.51	24.09	19.45	24.47	19.75	+0.38	+468.75	0	0
2025/05/27	30.4	-0.4	-1.3	54	166.75	17	31.24	51.97	31.16	52.26	31.34	+0.29	+173.53	0	0
2025/05/26	30.8	+0.05	+0.16	66	201.84	18	27.46	55.16	27.33	55.6	27.55	+0.44	+244.44	0	0
2025/05/23	30.75	-0.25	-0.81	14	43.77	2	14.08	6.1	13.94	6.17	14.1	+0.07	+350	0	0
2025/05/22	31	+0.1	+0.32	38	117.26	6	15.86	18.56	15.83	18.64	15.9	+0.09	+141.67	0	0
2025/05/21	30.9	+0.25	+0.82	15	46.88	2	13.07	6.12	13.06	6.14	13.1	+0.02	+100	0	0
2025/05/20	30.65	+0.1	+0.33	73	222.42	19	26.02	57.59	25.89	58.17	26.16	+0.58	+305.26	0	0
2025/05/19	30.55	+1.3	+4.44	138	418.38	35	25.3	104.83	25.05	107.27	25.64	+2.44	+698.57	0	0
2025/05/16	29.25	+0.65	+2.27	73	213.54	17	23.38	50.12	23.47	49.99	23.41	-0.13	-76.47	0	0
2025/05/15	28.6	-0.3	-1.04	78	223.02	21	26.83	59.47	26.66	60.05	26.92	+0.58	+276.19	0	0
2025/05/14	28.9	+0.25	+0.87	103	292.89	40	38.67	112.21	38.31	113.83	38.86	+1.61	+403.75	0	0
2025/05/13	28.65	-0.55	-1.88	241	693.52	9	3.74	25.8	3.72	26.05	3.76	+0.24	+272.22	0	0
2025/05/12	29.2	+0	+0	67	196.75	3	4.48	8.79	4.47	8.91	4.53	+0.12	+400	0	0
2025/05/09	29.2	-0.45	-1.52	241	701.92	16	6.63	46.67	6.65	46.69	6.65	+0.01	+6.25	0	0
2025/05/08	29.65	+0.1	+0.34	38	112.49	9	23.57	26.55	23.61	26.61	23.65	+0.05	+55.56	0	0
2025/05/07	29.55	-0.4	-1.34	51	150.16	6	11.76	17.75	11.82	17.75	11.82	-0.01	-8.33	0	0
2025/05/06	29.95	-0.3	-0.99	35	104.71	4	11.43	11.96	11.42	11.97	11.43	+0.01	+37.5	0	0
2025/05/05	30.25	-0.5	-1.63	56	168.96	9	16.05	27.09	16.03	27.34	16.18	+0.24	+272.22	0	0
2025/05/02	30.75	-0.35	-1.13	45	138.85	4	8.88	12.41	8.94	12.44	8.96	+0.03	+62.5	0	0
2025/04/30	31.1	-0.75	-2.35	27	85.09	3	10.99	9.35	10.98	9.35	10.98	+0	+0	0	0
2025/04/29	31.85	+0.5	+1.59	35	112.67	8	22.57	25.38	22.53	25.42	22.56	+0.04	+50	0	0
2025/04/28	31.35	-0.15	-0.48	25	78.41	4	15.98	12.51	15.96	12.52	15.97	+0.01	+25	0	0
2025/04/25	31.5	+0.25	+0.8	46	145.68	5	10.86	15.79	10.84	15.75	10.81	-0.04	-90	0	0
2025/04/24	31.25	-0.9	-2.8	49	157.05	4	8.12	12.77	8.13	12.64	8.05	-0.12	-312.5	0	0
2025/04/23	32.15	+2.35	+7.89	159	509.95	30	18.83	94.89	18.61	96.55	18.93	+1.67	+555	0	0
2025/04/22	29.8	-0.1	-0.33	34	101.52	0	0	0	0	0	0	+0	+0	0	0
2025/04/21	29.9	-0.45	-1.48	23	69.92	4	17.22	12.08	17.28	12.12	17.34	+0.04	+100	0	0
2025/04/18	30.35	+0.25	+0.83	103	309.92	8	7.78	24.06	7.76	24.27	7.83	+0.2	+256.25	0	0
2025/04/17	30.1	+0.1	+0.33	37	111.01	6	16.22	17.98	16.2	17.95	16.17	-0.04	-58.33	0	0
2025/04/16	30	-1.9	-5.96	204	631.66	34	16.71	104.09	16.48	105.92	16.77	+1.82	+536.76	0	0
2025/04/15	31.9	+2.25	+7.59	113	352.42	37	32.69	114.42	32.47	114.97	32.62	+0.55	+147.3	0	0
2025/04/14	29.65	-2.25	-7.05	124	379.02	30	24.16	91.64	24.18	93.45	24.66	+1.81	+605	0	0
2025/04/11	31.9	+2.35	+7.95	542	1,564.27	320	59.03	904.33	57.81	911.67	58.28	+7.35	+229.69	0	0
2025/04/10	29.55	+2.65	+9.85	64	187.75	7	10.97	20.14	10.73	20.64	10.99	+0.49	+707.14	0	0
2025/04/09	26.9	-2.85	-9.58	114	310.3	3	2.62	8.13	2.62	8.16	2.63	+0.03	+100	0	0
2025/04/08	29.75	-1.6	-5.1	131	386.51	21	15.98	61.98	16.04	62.64	16.21	+0.66	+314.29	0	0
2025/04/07	31.35	-3.45	-9.91	26	82.75	0	0	0	0	0	0	+0	+0	0	0
2025/04/02	34.8	+0.25	+0.72	22	76.23	4	18.17	13.78	18.08	13.79	18.1	+0.01	+37.5	0	0
2025/04/01	34.55	+0.45	+1.32	19	65.48	9	47.37	31.03	47.39	31.07	47.45	+0.04	+50	0	0
2025/03/31	34.1	-1.9	-5.28	69	234.16	7	10.21	24.05	10.27	23.75	10.14	-0.3	-428.57	0	0
2025/03/28	36	-1.1	-2.96	49	178.28	7	14.24	25.38	14.23	25.67	14.4	+0.29	+421.43	0	0
2025/03/27	37.1	-0.1	-0.27	27	100.18	3	11.11	11.11	11.09	11.11	11.09	+0.01	+16.67	0	0
2025/03/26	37.2	+0.2	+0.54	16	59.71	2	12.42	7.4	12.39	7.39	12.38	-0.01	-50	0	0
2025/03/25	37	+0.15	+0.41	5	18.54	2	39.9	7.44	40.14	7.44	40.14	+0	+0	0	0
2025/03/24	36.85	-0.55	-1.47	27	101.54	5	18.31	18.75	18.46	18.66	18.38	-0.09	-180	0	0
2025/03/21	37.4	-0.55	-1.45	12	45.17	5	41.66	18.86	41.74	18.91	41.86	+0.05	+100	0	0
2025/03/20	37.95	+0.75	+2.02	46	174.19	11	23.91	41.59	23.87	41.59	23.88	+0.01	+9.09	0	0
2025/03/19	37.2	-0.3	-0.8	18	66.69	4	22.2	14.8	22.19	14.89	22.33	+0.09	+225	0	0
2025/03/18	37.5	+0.5	+1.35	30	112.57	1	3.3	3.7	3.29	3.75	3.33	+0.05	+500	0	0
2025/03/17	37	-0.05	-0.13	42	156.13	7	16.65	25.93	16.61	26.11	16.73	+0.18	+264.29	0	0
2025/03/14	37.05	-0.35	-0.94	75	279.01	8	10.63	29.86	10.7	29.88	10.71	+0.02	+25	0	0
2025/03/13	37.4	-0.1	-0.27	19	70.21	2	10.74	7.49	10.67	7.58	10.79	+0.09	+425	0	0
2025/03/12	37.5	-0.2	-0.53	56	211.17	10	17.77	37.56	17.79	37.67	17.84	+0.12	+115	0	0
2025/03/11	37.7	-1	-2.58	85	316.14	14	16.47	51.9	16.42	52.57	16.63	+0.67	+478.57	0	0
2025/03/10	38.7	+0.5	+1.31	68	261.57	16	23.53	61.31	23.44	61.73	23.6	+0.42	+262.5	0	0
2025/03/07	38.2	-0.6	-1.55	37	142.53	2	5.38	7.65	5.37	7.68	5.39	+0.03	+150	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。

line

ifa.ai

基於金融科技的新型態公司

01

個人化服務

提供您最完整的財經數據分析與正確的投資知識，協助您做對的決策

攜手一起重新定義未來