2365
34.05
TWD+0.85 (2.56%)
2025.11.26收盤
昆盈－現股當沖
昆盈最新現股當沖狀況
整理昆盈最新(2025/11/26) 當沖狀況。整體成交張數為691張，佔整體市場成交張數的37.98%。當日現股當沖之總損益為+1.92萬元、每張平均損益則為+28元。
開盤價
33.55
收盤價
34.05
當日範圍
33.55 - 34.6
成交張數
1,795
開盤價(昨)
33.2
收盤價(昨)
33.2
昨日範圍
32.9 - 33.45
成交張數(昨)
919
成交金額
6126.81萬
成交金額(昨)
3047.58萬
52週範圍
27.4 - 51.4
發行股數
2億
市值
75億
現股當沖－歷史逐日資訊
開盤價
33.55
收盤價
34.05
成交張數
1,795
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(%) | ||||||
| 2025/11/26 | 34.05 | +0.85 | +2.56 | 1,795 | 6,209.18 | 691 | 37.98 | 2,357.53 | 37.97 | 2,359.44 | 38 | +1.92 | +27.71 | 0 | 0 |
| 2025/11/25 | 33.2 | +0.5 | +1.53 | 919 | 3,047.9 | 271 | 29.49 | 898.13 | 29.47 | 899.12 | 29.5 | +0.98 | +36.16 | 0 | 0 |
| 2025/11/24 | 32.7 | +0.3 | +0.93 | 996 | 3,247.86 | 285 | 28.62 | 929.65 | 28.62 | 932.24 | 28.7 | +2.58 | +90.53 | 0 | 0 |
| 2025/11/21 | 32.4 | -1.35 | -4 | 1,371 | 4,483.95 | 486 | 35.44 | 1,594.94 | 35.57 | 1,596.29 | 35.6 | +1.34 | +27.67 | 0 | 0 |
| 2025/11/20 | 33.75 | +0.8 | +2.43 | 1,212 | 4,089.14 | 340 | 28.05 | 1,145.16 | 28.01 | 1,148.1 | 28.08 | +2.93 | +86.18 | 0 | 0 |
| 2025/11/19 | 32.95 | -0.2 | -0.6 | 1,390 | 4,592.55 | 377 | 27.12 | 1,244.91 | 27.11 | 1,247.57 | 27.17 | +2.65 | +70.42 | 0 | 0 |
| 2025/11/18 | 33.15 | -1.15 | -3.35 | 1,932 | 6,467.16 | 565 | 29.25 | 1,889.18 | 29.21 | 1,898.57 | 29.36 | +9.38 | +166.11 | 0 | 0 |
| 2025/11/17 | 34.3 | +0.05 | +0.15 | 1,398 | 4,810.77 | 422 | 30.19 | 1,449.92 | 30.14 | 1,454.55 | 30.24 | +4.62 | +109.6 | 0 | 0 |
| 2025/11/14 | 34.25 | -0.65 | -1.86 | 1,666 | 5,748.07 | 473 | 28.39 | 1,630.28 | 28.36 | 1,632.03 | 28.39 | +1.75 | +36.89 | 0 | 0 |
| 2025/11/13 | 34.9 | -1.25 | -3.46 | 3,085 | 10,868.3 | 540 | 17.51 | 1,907.57 | 17.55 | 1,912.45 | 17.6 | +4.89 | +90.56 | 0 | 0 |
| 2025/11/12 | 36.15 | +0 | +0 | 1,345 | 4,897.23 | 412 | 30.62 | 1,498.74 | 30.6 | 1,501.95 | 30.67 | +3.21 | +77.91 | 0 | 0 |
| 2025/11/11 | 36.15 | -0.05 | -0.14 | 1,429 | 5,230.22 | 558 | 39.05 | 2,042.22 | 39.05 | 2,041.97 | 39.04 | -0.24 | -4.39 | 0 | 0 |
| 2025/11/10 | 36.2 | +0.2 | +0.56 | 2,144 | 7,847.9 | 1,130 | 52.7 | 4,138.22 | 52.73 | 4,138.41 | 52.73 | +0.19 | +1.68 | 3 | 0.14 |
| 2025/11/07 | 36 | -1.3 | -3.49 | 1,685 | 6,102.6 | 404 | 23.97 | 1,463.86 | 23.99 | 1,465.14 | 24.01 | +1.28 | +31.81 | 0 | 0 |
| 2025/11/06 | 37.3 | +0.45 | +1.22 | 1,049 | 3,913.51 | 309 | 29.45 | 1,151.33 | 29.42 | 1,152.92 | 29.46 | +1.59 | +51.62 | 3 | 0.29 |
| 2025/11/05 | 36.85 | -0.25 | -0.67 | 1,652 | 6,075.78 | 531 | 32.15 | 1,948.09 | 32.06 | 1,954.96 | 32.18 | +6.88 | +129.47 | 0 | 0 |
| 2025/11/04 | 37.1 | -0.95 | -2.5 | 1,732 | 6,478.58 | 362 | 20.9 | 1,353.36 | 20.89 | 1,358.88 | 20.97 | +5.52 | +152.49 | 1 | 0.06 |
| 2025/11/03 | 38.05 | -0.05 | -0.13 | 1,063 | 4,054.43 | 263 | 24.74 | 1,002.17 | 24.72 | 1,003.77 | 24.76 | +1.59 | +60.65 | 1 | 0.09 |
| 2025/10/31 | 38.1 | -0.25 | -0.65 | 1,336 | 5,123.45 | 381 | 28.51 | 1,463.14 | 28.56 | 1,463.65 | 28.57 | +0.51 | +13.39 | 0 | 0 |
| 2025/10/30 | 38.35 | -0.65 | -1.67 | 2,129 | 8,265.41 | 743 | 34.91 | 2,895.09 | 35.03 | 2,899.61 | 35.08 | +4.53 | +60.9 | 2 | 0.09 |
| 2025/10/29 | 39 | +0.4 | +1.04 | 1,860 | 7,301.95 | 678 | 36.45 | 2,662.38 | 36.46 | 2,660.98 | 36.44 | -1.4 | -20.65 | 1 | 0.05 |
| 2025/10/28 | 38.6 | -0.1 | -0.26 | 1,552 | 6,009.7 | 633 | 40.79 | 2,448.36 | 40.74 | 2,458.59 | 40.91 | +10.22 | +161.53 | 1 | 0.06 |
| 2025/10/27 | 38.7 | +0.05 | +0.13 | 1,262 | 4,879.48 | 324 | 25.67 | 1,250.19 | 25.62 | 1,253.97 | 25.7 | +3.78 | +116.67 | 3 | 0.24 |
| 2025/10/23 | 38.65 | -0.75 | -1.9 | 1,278 | 4,957.84 | 361 | 28.26 | 1,402.76 | 28.29 | 1,402.77 | 28.29 | +0.01 | +0.42 | 0 | 0 |
| 2025/10/22 | 39.4 | +0.2 | +0.51 | 2,770 | 11,006 | 1,324 | 47.8 | 5,262.17 | 47.81 | 5,266.07 | 47.85 | +3.9 | +29.46 | 1 | 0.04 |
| 2025/10/21 | 39.2 | +0.8 | +2.08 | 4,166 | 16,512.1 | 2,032 | 48.78 | 8,058.38 | 48.8 | 8,063.09 | 48.83 | +4.71 | +23.18 | 7 | 0.17 |
| 2025/10/20 | 38.4 | -0.15 | -0.39 | 1,044 | 4,017.7 | 160 | 15.32 | 615.68 | 15.32 | 616.44 | 15.34 | +0.76 | +47.5 | 0 | 0 |
| 2025/10/17 | 38.55 | -0.55 | -1.41 | 1,434 | 5,560.84 | 392 | 27.33 | 1,522.29 | 27.38 | 1,522.62 | 27.38 | +0.34 | +8.55 | 0 | 0 |
| 2025/10/16 | 39.1 | +0.45 | +1.16 | 1,382 | 5,380.87 | 365 | 26.42 | 1,419.11 | 26.37 | 1,422.53 | 26.44 | +3.42 | +93.7 | 1 | 0.07 |
| 2025/10/15 | 38.65 | +0 | +0 | 1,038 | 4,017.88 | 230 | 22.16 | 890.3 | 22.16 | 890.89 | 22.17 | +0.59 | +25.65 | 0 | 0 |
| 2025/10/14 | 38.65 | -1.2 | -3.01 | 2,424 | 9,549.89 | 772 | 31.85 | 3,045.24 | 31.89 | 3,063.36 | 32.08 | +18.11 | +234.59 | 1 | 0.04 |
| 2025/10/13 | 39.85 | -0.4 | -0.99 | 2,059 | 8,039.37 | 788 | 38.27 | 3,051.93 | 37.96 | 3,084.14 | 38.36 | +32.21 | +408.76 | 0 | 0 |
| 2025/10/09 | 40.25 | -0.7 | -1.71 | 2,777 | 11,249.12 | 831 | 29.93 | 3,370.95 | 29.97 | 3,371.25 | 29.97 | +0.29 | +3.55 | 1 | 0.04 |
| 2025/10/08 | 40.95 | -0.35 | -0.85 | 1,562 | 6,375.4 | 659 | 42.19 | 2,690.38 | 42.2 | 2,691.61 | 42.22 | +1.23 | +18.59 | 0 | 0 |
| 2025/10/07 | 41.3 | +0.4 | +0.98 | 1,811 | 7,480.75 | 414 | 22.86 | 1,704.12 | 22.78 | 1,710.7 | 22.87 | +6.58 | +159.06 | 1 | 0.06 |
| 2025/10/03 | 40.9 | +0 | +0 | 1,637 | 6,692.59 | 434 | 26.51 | 1,775.72 | 26.53 | 1,775.4 | 26.53 | -0.33 | -7.49 | 1 | 0.06 |
| 2025/10/02 | 40.9 | -0.65 | -1.56 | 2,087 | 8,597.69 | 670 | 32.11 | 2,764.51 | 32.15 | 2,766.74 | 32.18 | +2.23 | +33.21 | 0 | 0 |
| 2025/10/01 | 41.55 | -0.35 | -0.84 | 1,528 | 6,399.55 | 366 | 23.96 | 1,537.14 | 24.02 | 1,535.69 | 24 | -1.45 | -39.62 | 2 | 0.13 |
| 2025/09/30 | 41.9 | +0.65 | +1.58 | 1,453 | 6,068.83 | 352 | 24.23 | 1,469.12 | 24.21 | 1,471.34 | 24.24 | +2.21 | +62.93 | 0 | 0 |
| 2025/09/26 | 41.25 | -1.65 | -3.85 | 4,350 | 17,996.45 | 1,447 | 33.26 | 5,984.57 | 33.25 | 6,007.16 | 33.38 | +22.59 | +156.12 | 2 | 0.05 |
| 2025/09/25 | 42.9 | +0.9 | +2.14 | 5,712 | 24,688.04 | 3,017 | 52.82 | 13,031.42 | 52.78 | 13,046.8 | 52.85 | +15.38 | +50.99 | 9 | 0.16 |
| 2025/09/24 | 42 | -0.6 | -1.41 | 2,480 | 10,447.19 | 913 | 36.82 | 3,848.89 | 36.84 | 3,853.09 | 36.88 | +4.2 | +46 | 2 | 0.08 |
| 2025/09/23 | 42.6 | -0.65 | -1.5 | 3,104 | 13,314.77 | 1,107 | 35.67 | 4,753.81 | 35.7 | 4,753.78 | 35.7 | -0.04 | -0.32 | 3 | 0.1 |
| 2025/09/22 | 43.25 | +1 | +2.37 | 3,190 | 13,745.83 | 1,057 | 33.13 | 4,539.22 | 33.02 | 4,557.17 | 33.15 | +17.95 | +169.87 | 2 | 0.06 |
| 2025/09/19 | 42.25 | -0.3 | -0.71 | 3,182 | 13,513.69 | 1,284 | 40.35 | 5,441.06 | 40.26 | 5,463.59 | 40.43 | +22.52 | +175.39 | 1 | 0.03 |
| 2025/09/18 | 42.55 | -0.3 | -0.7 | 2,659 | 11,342.25 | 874 | 32.87 | 3,730.75 | 32.89 | 3,734.54 | 32.93 | +3.79 | +43.36 | 4 | 0.15 |
| 2025/09/17 | 42.85 | -0.8 | -1.83 | 2,714 | 11,717.23 | 743 | 27.38 | 3,214.31 | 27.43 | 3,213.6 | 27.43 | -0.71 | -9.56 | 2 | 0.07 |
| 2025/09/16 | 43.65 | +0.25 | +0.58 | 3,104 | 13,609.8 | 1,633 | 52.6 | 7,161.76 | 52.62 | 7,157.97 | 52.59 | -3.79 | -23.24 | 6 | 0.19 |
| 2025/09/15 | 43.4 | -0.7 | -1.59 | 3,567 | 15,530.58 | 1,566 | 43.91 | 6,816.26 | 43.89 | 6,826.48 | 43.96 | +10.23 | +65.33 | 1 | 0.03 |
| 2025/09/12 | 44.1 | +0.2 | +0.46 | 5,140 | 22,790 | 2,164 | 42.1 | 9,609.37 | 42.16 | 9,617.43 | 42.2 | +8.06 | +37.25 | 2 | 0.04 |
| 2025/09/11 | 43.9 | -2.55 | -5.49 | 7,820 | 35,166.99 | 2,862 | 36.6 | 12,896.17 | 36.67 | 12,924.53 | 36.75 | +28.37 | +99.13 | 8 | 0.1 |
| 2025/09/10 | 46.45 | +1 | +2.2 | 5,620 | 25,957.76 | 1,902 | 33.84 | 8,767.12 | 33.77 | 8,792.78 | 33.87 | +25.66 | +134.91 | 1 | 0.02 |
| 2025/09/09 | 45.45 | -0.3 | -0.66 | 7,717 | 35,541.67 | 4,251 | 55.09 | 19,587.13 | 55.11 | 19,606.33 | 55.16 | +19.19 | +45.14 | 6 | 0.08 |
| 2025/09/08 | 45.75 | -1.25 | -2.66 | 7,560 | 34,524.18 | 3,344 | 44.24 | 15,278.3 | 44.25 | 15,305.72 | 44.33 | +27.43 | +82.01 | 4 | 0.05 |
| 2025/09/05 | 47 | +0.85 | +1.84 | 11,107 | 52,685.08 | 7,320 | 65.9 | 34,736.36 | 65.93 | 34,726.49 | 65.91 | -9.87 | -13.48 | 23 | 0.21 |
| 2025/09/04 | 46.15 | -0.4 | -0.86 | 7,930 | 37,340.12 | 4,532 | 57.15 | 21,360.97 | 57.21 | 21,344.17 | 57.16 | -16.8 | -37.07 | 3 | 0.04 |
| 2025/09/03 | 46.55 | +0 | +0 | 5,451 | 25,499.71 | 3,302 | 60.57 | 15,429.22 | 60.51 | 15,441.96 | 60.56 | +12.74 | +38.58 | 2 | 0.04 |
| 2025/09/02 | 46.55 | -1.6 | -3.32 | 14,635 | 68,858.25 | 8,457 | 57.78 | 39,839.06 | 57.86 | 39,873.88 | 57.91 | +34.82 | +41.17 | 31 | 0.21 |
| 2025/09/01 | 48.15 | +0.45 | +0.94 | 37,485 | 186,763.11 | 26,210 | 69.92 | 130,746.38 | 70.01 | 130,544.72 | 69.9 | -201.66 | -76.94 | 102 | 0.27 |
| 2025/08/29 | 47.7 | -2.15 | -4.31 | 17,975 | 87,406.59 | 7,909 | 44 | 38,540.2 | 44.09 | 38,490.9 | 44.04 | -49.3 | -62.33 | 6 | 0.03 |
| 2025/08/28 | 49.85 | -0.75 | -1.48 | 27,104 | 137,014.97 | 15,133 | 55.83 | 76,500.6 | 55.83 | 76,513.61 | 55.84 | +13.01 | +8.59 | 15 | 0.06 |
| 2025/08/27 | 50.6 | +1.5 | +3.05 | 97,918 | 500,755.54 | 61,864 | 63.18 | 316,342.22 | 63.17 | 316,017.34 | 63.11 | -324.88 | -52.52 | 93 | 0.09 |
| 2025/08/26 | 49.1 | +4.45 | +9.97 | 70,335 | 334,923.3 | 45,019 | 64.01 | 213,487.04 | 63.74 | 214,249.24 | 63.97 | +762.2 | +169.31 | 103 | 0.15 |
| 2025/08/25 | 44.65 | +4.05 | +9.98 | 12,449 | 54,946.46 | 2,279 | 18.31 | 9,846.8 | 17.92 | 10,032.94 | 18.26 | +186.15 | +816.81 | 2 | 0.02 |
| 2025/08/22 | 40.6 | -1.1 | -2.64 | 5,092 | 20,971.8 | 1,906 | 37.43 | 7,848.35 | 37.42 | 7,882.56 | 37.59 | +34.2 | +179.46 | 5 | 0.1 |
| 2025/08/21 | 41.7 | +0.2 | +0.48 | 5,350 | 22,669.46 | 2,419 | 45.21 | 10,228.48 | 45.12 | 10,246.42 | 45.2 | +17.93 | +74.14 | 2 | 0.04 |
| 2025/08/20 | 41.5 | -1.6 | -3.71 | 7,238 | 30,472.38 | 2,953 | 40.8 | 12,471.77 | 40.93 | 12,445.59 | 40.84 | -26.18 | -88.67 | 0 | 0 |
| 2025/08/19 | 43.1 | -1.2 | -2.71 | 7,597 | 33,082.04 | 3,111 | 40.95 | 13,543.3 | 40.94 | 13,594.6 | 41.09 | +51.3 | +164.9 | 4 | 0.05 |
| 2025/08/18 | 44.3 | +0.05 | +0.11 | 15,658 | 69,556.55 | 8,169 | 52.17 | 36,258.5 | 52.13 | 36,293.51 | 52.18 | +35.02 | +42.86 | 11 | 0.07 |
| 2025/08/15 | 44.25 | +2.4 | +5.73 | 19,283 | 84,814.14 | 7,542 | 39.11 | 33,011.04 | 38.92 | 33,220.57 | 39.17 | +209.54 | +277.83 | 23 | 0.12 |
| 2025/08/14 | 41.85 | -0.55 | -1.3 | 5,366 | 22,723.69 | 2,251 | 41.95 | 9,561.78 | 42.08 | 9,530.07 | 41.94 | -31.71 | -140.89 | 7 | 0.13 |
| 2025/08/13 | 42.4 | -0.8 | -1.85 | 18,197 | 79,342.93 | 11,066 | 60.81 | 48,245.3 | 60.81 | 48,215.28 | 60.77 | -30.02 | -27.13 | 22 | 0.12 |
| 2025/08/12 | 43.2 | -0.05 | -0.12 | 6,869 | 29,576.87 | 3,150 | 45.86 | 13,565.75 | 45.87 | 13,561.01 | 45.85 | -4.75 | -15.06 | 2 | 0.03 |
| 2025/08/11 | 43.25 | +0.7 | +1.65 | 6,696 | 28,613.85 | 3,164 | 47.25 | 13,489.73 | 47.14 | 13,524.71 | 47.27 | +34.98 | +110.57 | 4 | 0.06 |
| 2025/08/08 | 42.55 | +0.6 | +1.43 | 10,537 | 44,982 | 6,154 | 58.4 | 26,246.96 | 58.35 | 26,294.49 | 58.46 | +47.53 | +77.24 | 17 | 0.16 |
| 2025/08/07 | 41.95 | +0.35 | +0.84 | 4,690 | 19,700.6 | 1,848 | 39.4 | 7,755.97 | 39.37 | 7,754.57 | 39.36 | -1.4 | -7.55 | 3 | 0.06 |
| 2025/08/06 | 41.6 | -1.05 | -2.46 | 4,873 | 20,413.97 | 1,669 | 34.25 | 6,993.65 | 34.26 | 6,993.44 | 34.26 | -0.21 | -1.26 | 2 | 0.04 |
| 2025/08/05 | 42.65 | +0.8 | +1.91 | 11,891 | 50,936.83 | 7,371 | 61.99 | 31,555.49 | 61.95 | 31,564.04 | 61.97 | +8.55 | +11.6 | 19 | 0.16 |
| 2025/08/04 | 41.85 | -0.1 | -0.24 | 6,047 | 25,456.84 | 3,473 | 57.44 | 14,620.98 | 57.43 | 14,629.11 | 57.47 | +8.13 | +23.41 | 16 | 0.26 |
| 2025/08/01 | 41.95 | -0.3 | -0.71 | 6,364 | 26,801.95 | 2,945 | 46.28 | 12,390.25 | 46.23 | 12,421.92 | 46.35 | +31.66 | +107.52 | 14 | 0.22 |
| 2025/07/31 | 42.25 | -0.95 | -2.2 | 7,744 | 32,950.2 | 3,574 | 46.15 | 15,224.25 | 46.2 | 15,215.83 | 46.18 | -8.42 | -23.56 | 1 | 0.01 |
| 2025/07/30 | 43.2 | -0.6 | -1.37 | 12,501 | 53,973.35 | 8,458 | 67.66 | 36,524.06 | 67.67 | 36,562.95 | 67.74 | +38.89 | +45.98 | 7 | 0.06 |
| 2025/07/29 | 43.8 | +0.5 | +1.15 | 27,466 | 120,590.38 | 19,529 | 71.1 | 85,697.75 | 71.07 | 85,725.88 | 71.09 | +28.14 | +14.41 | 38 | 0.14 |
| 2025/07/28 | 43.3 | +0.2 | +0.46 | 13,060 | 56,100.16 | 8,789 | 67.3 | 37,744.09 | 67.28 | 37,785.74 | 67.35 | +41.65 | +47.39 | 7 | 0.05 |
| 2025/07/25 | 43.1 | -0.7 | -1.6 | 22,081 | 94,804.56 | 13,811 | 62.55 | 59,242.46 | 62.49 | 59,423.97 | 62.68 | +181.52 | +131.43 | 29 | 0.13 |
| 2025/07/24 | 43.8 | +0.45 | +1.04 | 116,410 | 517,498.19 | 91,781 | 78.84 | 408,105.09 | 78.86 | 407,909.23 | 78.82 | -195.85 | -21.34 | 141 | 0.12 |
| 2025/07/23 | 43.35 | +3.9 | +9.89 | 46,815 | 199,353.12 | 25,715 | 54.93 | 108,477.22 | 54.41 | 109,301.9 | 54.83 | +824.68 | +320.7 | 57 | 0.12 |
| 2025/07/22 | 39.45 | -0.95 | -2.35 | 27,456 | 109,771.8 | 19,270 | 70.18 | 77,044.43 | 70.19 | 77,080.35 | 70.22 | +35.93 | +18.65 | 38 | 0.14 |
| 2025/07/21 | 40.4 | +2.3 | +6.04 | 73,831 | 296,494.4 | 58,581 | 79.35 | 235,123.65 | 79.3 | 235,611.95 | 79.47 | +488.29 | +83.35 | 148 | 0.2 |
| 2025/07/18 | 38.1 | +3.45 | +9.96 | 6,838 | 25,864.03 | 1,734 | 25.36 | 6,481.61 | 25.06 | 6,552.09 | 25.33 | +70.48 | +406.46 | 4 | 0.06 |
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。
