2637
64.1
TWD+0.00 (0.00%)
2025.05.22收盤
慧洋-KY－現股當沖
慧洋-KY最新現股當沖狀況
整理慧洋-KY最新(2025/05/22) 當沖狀況。整體成交張數為3,245張，佔整體市場成交張數的47.98%。當日現股當沖之總損益為+119萬元、每張平均損益則為+367元。
開盤價
63.5
收盤價
64.1
當日範圍
62.1 - 64.1
成交張數
6,764
開盤價(昨)
64.4
收盤價(昨)
64.1
昨日範圍
63.4 - 64.5
成交張數(昨)
6,335
成交金額
4.28億
成交金額(昨)
4.05億
52週範圍
51.1 - 86.5
發行股數
7億
市值
478億
現股當沖－歷史逐日資訊
開盤價
63.5
收盤價
64.1
成交張數
6,764
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(%) | ||||||
| 2025/05/22 | 64.1 | +0 | +0 | 6,764 | 42,783.5 | 3,245 | 47.98 | 20,473.53 | 47.85 | 20,592.68 | 48.13 | +119.15 | +367.18 | 4 | 0.06 |
| 2025/05/21 | 64.1 | -0.5 | -0.77 | 6,335 | 40,507.72 | 2,127 | 33.58 | 13,591.05 | 33.55 | 13,618.85 | 33.62 | +27.8 | +130.7 | 7 | 0.11 |
| 2025/05/20 | 64.6 | -1.8 | -2.71 | 11,206 | 73,643.13 | 4,399 | 39.26 | 28,948.3 | 39.31 | 28,992.06 | 39.37 | +43.76 | +99.48 | 11 | 0.1 |
| 2025/05/19 | 66.4 | -0.6 | -0.9 | 23,970 | 161,466.72 | 12,392 | 51.7 | 83,453.87 | 51.68 | 83,561.2 | 51.75 | +107.33 | +86.61 | 45 | 0.19 |
| 2025/05/16 | 67 | +3.6 | +5.68 | 22,984 | 151,529 | 10,549 | 45.9 | 69,269.82 | 45.71 | 69,680.56 | 45.98 | +410.74 | +389.36 | 30 | 0.13 |
| 2025/05/15 | 63.4 | -1 | -1.55 | 9,885 | 63,578.03 | 4,171 | 42.2 | 26,855.69 | 42.24 | 26,787.76 | 42.13 | -67.93 | -162.86 | 6 | 0.06 |
| 2025/05/14 | 64.4 | +0.5 | +0.78 | 9,796 | 63,112.04 | 3,534 | 36.08 | 22,772.67 | 36.08 | 22,778.89 | 36.09 | +6.22 | +17.6 | 5 | 0.05 |
| 2025/05/13 | 63.9 | +2.3 | +3.73 | 15,022 | 95,798.83 | 7,070 | 47.06 | 45,099.64 | 47.08 | 45,090.8 | 47.07 | -8.84 | -12.5 | 18 | 0.12 |
| 2025/05/12 | 61.6 | +1.2 | +1.99 | 8,235 | 51,049.66 | 3,437 | 41.74 | 21,306.22 | 41.74 | 21,300.13 | 41.72 | -6.09 | -17.72 | 7 | 0.09 |
| 2025/05/09 | 60.4 | -0.2 | -0.33 | 2,906 | 17,559.03 | 1,050 | 36.14 | 6,344.2 | 36.13 | 6,347.1 | 36.15 | +2.9 | +27.62 | 0 | 0 |
| 2025/05/08 | 60.6 | +0.3 | +0.5 | 4,758 | 28,706.62 | 1,675 | 35.2 | 10,089.29 | 35.15 | 10,113.31 | 35.23 | +24.02 | +143.4 | 5 | 0.11 |
| 2025/05/07 | 60.3 | -2 | -3.21 | 10,496 | 63,349.04 | 2,426 | 23.11 | 14,647.06 | 23.12 | 14,659.48 | 23.14 | +12.42 | +51.2 | 7 | 0.07 |
| 2025/05/06 | 62.3 | +0.8 | +1.3 | 5,497 | 34,174.53 | 2,148 | 39.08 | 13,341.23 | 39.04 | 13,361.82 | 39.1 | +20.59 | +95.86 | 2 | 0.04 |
| 2025/05/05 | 61.5 | -3 | -4.65 | 11,706 | 72,566.15 | 4,406 | 37.64 | 27,380.51 | 37.73 | 27,362.36 | 37.71 | -18.15 | -41.19 | 2 | 0.02 |
| 2025/05/02 | 64.5 | +4.1 | +6.79 | 19,918 | 128,308.48 | 9,674 | 48.57 | 62,050.15 | 48.36 | 62,480.72 | 48.7 | +430.57 | +445.08 | 8 | 0.04 |
| 2025/04/30 | 60.4 | -1.3 | -2.11 | 6,522 | 39,570.28 | 2,352 | 36.06 | 14,283.02 | 36.1 | 14,304.24 | 36.15 | +21.22 | +90.22 | 0 | 0 |
| 2025/04/29 | 61.7 | -0.1 | -0.16 | 4,252 | 26,313.41 | 1,443 | 33.93 | 8,936.31 | 33.96 | 8,931.77 | 33.94 | -4.54 | -31.46 | 2 | 0.05 |
| 2025/04/28 | 61.8 | +0.6 | +0.98 | 3,425 | 21,176.82 | 1,232 | 35.98 | 7,614.15 | 35.96 | 7,621.19 | 35.99 | +7.04 | +57.14 | 1 | 0.03 |
| 2025/04/25 | 61.2 | -0.3 | -0.49 | 7,724 | 47,941.82 | 3,333 | 43.15 | 20,796.8 | 43.38 | 20,708.03 | 43.19 | -88.77 | -266.34 | 4 | 0.05 |
| 2025/04/24 | 61.5 | +0.8 | +1.32 | 6,024 | 37,168.61 | 2,076 | 34.46 | 12,810.32 | 34.47 | 12,810.11 | 34.46 | -0.21 | -1.01 | 2 | 0.03 |
| 2025/04/23 | 60.7 | +2.3 | +3.94 | 6,240 | 37,864.34 | 1,865 | 29.89 | 11,300.27 | 29.84 | 11,315.86 | 29.89 | +15.59 | +83.59 | 1 | 0.02 |
| 2025/04/22 | 58.4 | -1.6 | -2.67 | 5,931 | 34,839.93 | 2,267 | 38.22 | 13,298.83 | 38.17 | 13,337.22 | 38.28 | +38.39 | +169.34 | 3 | 0.05 |
| 2025/04/21 | 60 | -0.1 | -0.17 | 19,758 | 120,217.61 | 12,866 | 65.12 | 78,216.29 | 65.06 | 78,338.41 | 65.16 | +122.12 | +94.92 | 22 | 0.11 |
| 2025/04/18 | 60.1 | +1.2 | +2.04 | 8,338 | 49,991.46 | 4,498 | 53.94 | 26,964.72 | 53.94 | 26,983.79 | 53.98 | +19.07 | +42.4 | 2 | 0.02 |
| 2025/04/17 | 58.9 | -0.5 | -0.84 | 4,202 | 24,620.57 | 1,731 | 41.2 | 10,109.75 | 41.06 | 10,140.55 | 41.19 | +30.8 | +177.93 | 7 | 0.17 |
| 2025/04/16 | 59.4 | -1.8 | -2.94 | 6,941 | 41,456.44 | 2,217 | 31.94 | 13,243.82 | 31.95 | 13,288.55 | 32.05 | +44.73 | +201.76 | 3 | 0.04 |
| 2025/04/15 | 61.2 | +1.2 | +2 | 8,749 | 53,055.32 | 4,027 | 46.03 | 24,397.98 | 45.99 | 24,430.92 | 46.05 | +32.94 | +81.8 | 10 | 0.11 |
| 2025/04/14 | 60 | +2.4 | +4.17 | 17,607 | 106,754.31 | 10,070 | 57.19 | 61,055.85 | 57.19 | 61,163.62 | 57.29 | +107.77 | +107.02 | 14 | 0.08 |
| 2025/04/11 | 57.6 | +1.4 | +2.49 | 25,828 | 148,171.63 | 13,899 | 53.81 | 79,482.89 | 53.64 | 80,244.28 | 54.16 | +761.39 | +547.8 | 33 | 0.13 |
| 2025/04/10 | 56.2 | +5.1 | +9.98 | 11,756 | 66,054.48 | 654 | 5.56 | 3,673.1 | 5.56 | 3,667.25 | 5.55 | -5.85 | -89.45 | 0 | 0 |
| 2025/04/09 | 51.1 | -5.6 | -9.88 | 14,193 | 74,209.09 | 4,816 | 33.93 | 25,396.82 | 34.22 | 25,385.51 | 34.21 | -11.31 | -23.48 | 0 | 0 |
| 2025/04/08 | 56.7 | -6.3 | -10 | 12,369 | 70,479.23 | 2,407 | 19.46 | 13,769.1 | 19.54 | 13,765.61 | 19.53 | -3.49 | -14.5 | 0 | 0 |
| 2025/04/07 | 63 | -7 | -10 | 674 | 4,245.48 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 70 | +0.3 | +0.43 | 4,268 | 29,764.54 | 1,641 | 38.45 | 11,423.14 | 38.38 | 11,461.18 | 38.51 | +38.04 | +231.81 | 4 | 0.09 |
| 2025/04/01 | 69.7 | -0.6 | -0.85 | 6,115 | 42,890.18 | 2,004 | 32.77 | 14,078.14 | 32.82 | 14,068.16 | 32.8 | -9.98 | -49.8 | 6 | 0.1 |
| 2025/03/31 | 70.3 | -2.6 | -3.57 | 7,962 | 56,148.91 | 3,448 | 43.3 | 24,292.86 | 43.27 | 24,352.36 | 43.37 | +59.5 | +172.56 | 2 | 0.03 |
| 2025/03/28 | 72.9 | -3.1 | -4.08 | 11,901 | 87,144.33 | 5,512 | 46.32 | 40,388.87 | 46.35 | 40,430.63 | 46.4 | +41.76 | +75.76 | 8 | 0.07 |
| 2025/03/27 | 76 | +0.3 | +0.4 | 14,358 | 110,395.73 | 8,068 | 56.19 | 61,916.93 | 56.09 | 62,000.2 | 56.16 | +83.27 | +103.21 | 27 | 0.19 |
| 2025/03/26 | 75.7 | +0.9 | +1.2 | 6,089 | 46,003.39 | 3,023 | 49.65 | 22,827.35 | 49.62 | 22,844.69 | 49.66 | +17.34 | +57.36 | 6 | 0.1 |
| 2025/03/25 | 74.8 | -1.6 | -2.09 | 9,578 | 72,066.76 | 3,078 | 32.14 | 23,212.12 | 32.21 | 23,209.46 | 32.21 | -2.66 | -8.64 | 6 | 0.06 |
| 2025/03/24 | 76.4 | -0.7 | -0.91 | 6,377 | 49,057.61 | 1,974 | 30.95 | 15,230.91 | 31.05 | 15,174.98 | 30.93 | -55.93 | -283.33 | 159 | 2.49 |
| 2025/03/21 | 77.1 | -1.3 | -1.66 | 12,357 | 95,955.94 | 1,987 | 16.08 | 15,613.71 | 16.27 | 15,407.86 | 16.06 | -205.85 | -1,035.98 | 190 | 1.54 |
| 2025/03/20 | 78.4 | -1.4 | -1.75 | 10,869 | 85,727.38 | 2,396 | 22.04 | 18,984.78 | 22.15 | 18,844.05 | 21.98 | -140.73 | -587.35 | 0 | 0 |
| 2025/03/19 | 79.8 | -1.3 | -1.6 | 20,419 | 167,753.08 | 8,457 | 41.42 | 70,132.67 | 41.81 | 69,002.91 | 41.13 | -1,129.76 | -1,335.89 | 0 | 0 |
| 2025/03/18 | 81.1 | -1.2 | -1.46 | 11,629 | 95,354.38 | 4,288 | 36.87 | 35,284.23 | 37 | 35,052.35 | 36.76 | -231.88 | -540.76 | 0 | 0 |
| 2025/03/17 | 82.3 | -2.7 | -3.18 | 32,168 | 268,576.07 | 17,842 | 55.46 | 149,234.79 | 55.57 | 148,686.25 | 55.36 | -548.54 | -307.44 | 0 | 0 |
| 2025/03/14 | 85 | +7.7 | +9.96 | 41,959 | 345,238.17 | 17,407 | 41.49 | 141,103.94 | 40.87 | 142,586.68 | 41.3 | +1,482.74 | +851.81 | 30 | 0.07 |
| 2025/03/13 | 77.3 | -1.6 | -2.03 | 20,702 | 162,107.68 | 8,797 | 42.49 | 68,902.58 | 42.5 | 69,144.95 | 42.65 | +242.37 | +275.51 | 12 | 0.06 |
| 2025/03/12 | 78.9 | -4.2 | -5.05 | 20,682 | 167,267.23 | 8,488 | 41.04 | 69,115.22 | 41.32 | 68,941.93 | 41.22 | -173.29 | -204.16 | 22 | 0.11 |
| 2025/03/11 | 83.1 | -0.4 | -0.48 | 17,907 | 148,007.61 | 9,137 | 51.03 | 75,206.98 | 50.81 | 75,634.29 | 51.1 | +427.31 | +467.67 | 17 | 0.09 |
| 2025/03/10 | 83.5 | +1.6 | +1.95 | 17,492 | 143,970.4 | 9,009 | 51.5 | 73,893.69 | 51.33 | 74,242.42 | 51.57 | +348.73 | +387.09 | 19 | 0.11 |
| 2025/03/07 | 81.9 | -1.8 | -2.15 | 30,532 | 253,954.31 | 18,102 | 59.29 | 150,725.7 | 59.35 | 150,649.23 | 59.32 | -76.47 | -42.24 | 146 | 0.48 |
| 2025/03/06 | 83.7 | -0.8 | -0.95 | 22,228 | 187,230.95 | 11,412 | 51.34 | 96,356.6 | 51.46 | 96,204.43 | 51.38 | -152.17 | -133.34 | 16 | 0.07 |
| 2025/03/05 | 84.5 | -2 | -2.31 | 49,063 | 418,195.88 | 28,165 | 57.41 | 239,914.62 | 57.37 | 240,325.11 | 57.47 | +410.49 | +145.74 | 40 | 0.08 |
| 2025/03/04 | 86.5 | +6.5 | +8.12 | 43,769 | 363,423.45 | 27,746 | 63.39 | 228,904.67 | 62.99 | 229,880.46 | 63.25 | +975.79 | +351.69 | 82 | 0.19 |
| 2025/03/03 | 80 | -2.9 | -3.5 | 23,857 | 188,915.16 | 13,934 | 58.41 | 110,167.05 | 58.32 | 110,802.22 | 58.65 | +635.17 | +455.84 | 21 | 0.09 |
| 2025/02/27 | 82.9 | +2.8 | +3.5 | 81,375 | 696,012.57 | 46,965 | 57.71 | 402,869.24 | 57.88 | 403,919.32 | 58.03 | +1,050.08 | +223.59 | 72 | 0.09 |
| 2025/02/26 | 80.1 | -1.8 | -2.2 | 18,065 | 147,278.63 | 9,175 | 50.79 | 74,898.49 | 50.85 | 74,928.22 | 50.88 | +29.73 | +32.4 | 33 | 0.18 |
| 2025/02/25 | 81.9 | +0 | +0 | 53,500 | 442,857.46 | 32,765 | 61.24 | 271,156.49 | 61.23 | 270,952.13 | 61.18 | -204.36 | -62.37 | 68 | 0.13 |
| 2025/02/24 | 81.9 | +7.4 | +9.93 | 33,970 | 271,922.44 | 14,057 | 41.38 | 111,260.62 | 40.92 | 112,275.66 | 41.29 | +1,015.04 | +722.09 | 50 | 0.15 |
| 2025/02/21 | 74.5 | +0 | +0 | 10,100 | 76,100.62 | 3,708 | 36.71 | 27,894.23 | 36.65 | 27,915.96 | 36.68 | +21.73 | +58.6 | 25 | 0.25 |
| 2025/02/20 | 74.5 | +1.1 | +1.5 | 14,984 | 112,635.87 | 6,626 | 44.22 | 49,734.91 | 44.16 | 49,822.54 | 44.23 | +87.63 | +132.25 | 7 | 0.05 |
| 2025/02/19 | 73.4 | -1.8 | -2.39 | 10,234 | 75,441.61 | 3,299 | 32.23 | 24,346.74 | 32.27 | 24,335.02 | 32.26 | -11.72 | -35.53 | 4 | 0.04 |
| 2025/02/18 | 75.2 | -0.3 | -0.4 | 13,146 | 99,059.06 | 5,521 | 42 | 41,584.42 | 41.98 | 41,644.12 | 42.04 | +59.7 | +108.13 | 16 | 0.12 |
| 2025/02/17 | 75.5 | +5.8 | +8.32 | 23,103 | 170,329.54 | 8,655 | 37.46 | 63,355.8 | 37.2 | 63,914.92 | 37.52 | +559.12 | +646.01 | 26 | 0.11 |
| 2025/02/14 | 69.7 | +1.5 | +2.2 | 24,374 | 170,187.74 | 12,089 | 49.6 | 84,346.74 | 49.56 | 84,526.42 | 49.67 | +179.68 | +148.63 | 32 | 0.13 |
| 2025/02/13 | 68.2 | +2.9 | +4.44 | 20,416 | 139,327.06 | 9,671 | 47.37 | 65,780.09 | 47.21 | 66,136.48 | 47.47 | +356.39 | +368.51 | 18 | 0.09 |
| 2025/02/12 | 65.3 | +2.7 | +4.31 | 6,707 | 43,742.21 | 2,367 | 35.29 | 15,348.2 | 35.09 | 15,438.58 | 35.29 | +90.38 | +381.83 | 1 | 0.01 |
| 2025/02/11 | 62.6 | -0.7 | -1.11 | 1,533 | 9,652.37 | 410 | 26.75 | 2,585.47 | 26.79 | 2,583.33 | 26.76 | -2.14 | -52.2 | 2 | 0.13 |
| 2025/02/10 | 63.3 | +1.3 | +2.1 | 2,404 | 15,196.19 | 758 | 31.53 | 4,764.91 | 31.36 | 4,796.28 | 31.56 | +31.37 | +413.85 | 0 | 0 |
| 2025/02/07 | 62 | -0.5 | -0.8 | 2,127 | 13,183.6 | 622 | 29.25 | 3,856.28 | 29.25 | 3,856.27 | 29.25 | -0.01 | -0.16 | 0 | 0 |
| 2025/02/06 | 62.5 | -0.6 | -0.95 | 1,981 | 12,441.08 | 254 | 12.82 | 1,596.24 | 12.83 | 1,601.84 | 12.88 | +5.6 | +220.47 | 0 | 0 |
| 2025/02/05 | 63.1 | +1.6 | +2.6 | 2,361 | 14,801.51 | 614 | 26 | 3,812.84 | 25.76 | 3,855.84 | 26.05 | +43 | +700.33 | 0 | 0 |
| 2025/02/04 | 61.5 | -1 | -1.6 | 2,737 | 16,936.62 | 679 | 24.81 | 4,214.72 | 24.89 | 4,228.2 | 24.96 | +13.48 | +198.53 | 0 | 0 |
| 2025/02/03 | 62.5 | -0.1 | -0.16 | 4,526 | 28,270.56 | 1,310 | 28.94 | 8,171.09 | 28.9 | 8,190.93 | 28.97 | +19.84 | +151.45 | 0 | 0 |
| 2025/01/22 | 62.6 | -0.7 | -1.11 | 5,148 | 32,332.74 | 1,194 | 23.19 | 7,494.02 | 23.18 | 7,508.55 | 23.22 | +14.53 | +121.69 | 0 | 0 |
| 2025/01/21 | 63.3 | -0.4 | -0.63 | 3,110 | 19,809.41 | 1,303 | 41.9 | 8,311.56 | 41.96 | 8,331.5 | 42.06 | +19.94 | +153.03 | 0 | 0 |
| 2025/01/20 | 63.7 | -1.5 | -2.3 | 3,436 | 21,978.62 | 866 | 25.21 | 5,533.5 | 25.18 | 5,553.25 | 25.27 | +19.75 | +228.06 | 0 | 0 |
| 2025/01/17 | 65.2 | +2 | +3.16 | 5,498 | 35,609.86 | 1,671 | 30.4 | 10,774.73 | 30.26 | 10,839.72 | 30.44 | +64.99 | +388.93 | 4 | 0.07 |
| 2025/01/16 | 63.2 | -0.3 | -0.47 | 3,297 | 20,959.01 | 738 | 22.38 | 4,691.49 | 22.38 | 4,697.86 | 22.41 | +6.37 | +86.31 | 4 | 0.12 |
| 2025/01/15 | 63.5 | -1.5 | -2.31 | 2,978 | 19,103.09 | 965 | 32.4 | 6,202.8 | 32.47 | 6,194.2 | 32.43 | -8.6 | -89.12 | 0 | 0 |
| 2025/01/14 | 65 | -0.3 | -0.46 | 4,754 | 30,923.09 | 2,054 | 43.2 | 13,384.04 | 43.28 | 13,385.63 | 43.29 | +1.59 | +7.74 | 6 | 0.13 |
| 2025/01/13 | 65.3 | -0.7 | -1.06 | 6,755 | 44,156.06 | 2,657 | 39.34 | 17,279.19 | 39.13 | 17,382.18 | 39.37 | +102.99 | +387.62 | 2 | 0.03 |
| 2025/01/10 | 66 | +3.4 | +5.43 | 8,585 | 55,935.06 | 1,219 | 14.2 | 7,817.39 | 13.98 | 7,922.66 | 14.16 | +105.27 | +863.58 | 1 | 0.01 |
| 2025/01/09 | 62.6 | -2.2 | -3.4 | 4,553 | 28,748.94 | 899 | 19.75 | 5,669.68 | 19.72 | 5,702.51 | 19.84 | +32.83 | +365.18 | 0 | 0 |
| 2025/01/08 | 64.8 | +0.9 | +1.41 | 2,610 | 16,850.04 | 511 | 19.58 | 3,288.08 | 19.51 | 3,298.58 | 19.58 | +10.5 | +205.48 | 1 | 0.04 |
| 2025/01/07 | 63.9 | -1.7 | -2.59 | 4,698 | 30,270.3 | 993 | 21.14 | 6,403.6 | 21.15 | 6,414.21 | 21.19 | +10.61 | +106.85 | 0 | 0 |
| 2025/01/06 | 65.6 | +1 | +1.55 | 3,276 | 21,520.52 | 567 | 17.31 | 3,719.94 | 17.29 | 3,733.22 | 17.35 | +13.28 | +234.22 | 0 | 0 |
| 2025/01/03 | 64.6 | -1.8 | -2.71 | 4,819 | 31,505.42 | 1,322 | 27.43 | 8,695.23 | 27.6 | 8,655.71 | 27.47 | -39.52 | -298.94 | 1 | 0.02 |
| 2025/01/02 | 66.4 | -1.1 | -1.63 | 4,630 | 30,835.78 | 1,442 | 31.14 | 9,628.76 | 31.23 | 9,596.02 | 31.12 | -32.74 | -227.05 | 1 | 0.02 |
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。
