2637
67.7
TWD+2.00 (3.04%)
2025.11.26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(2025/11/26) 當沖狀況。整體成交張數為8,603張，佔整體市場成交張數的52.87%。當日現股當沖之總損益為+114萬元、每張平均損益則為+133元。
開盤價
68.4
收盤價
67.7
當日範圍
65.7 - 70
成交張數
16,180
開盤價(昨)
63.5
收盤價(昨)
65.7
昨日範圍
63.2 - 66.8
成交張數(昨)
8,688
成交金額
10.97億
成交金額(昨)
5.69億
52週範圍
51.1 - 86.5
發行股數
7億
市值
505億
現股當沖－歷史逐日資訊
開盤價
68.4
收盤價
67.7
成交張數
16,180
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 | 67.7 | +2 | +3.04 | 16,180 | 110,320.38 | 8,603 | 52.87 | 58,262.32 | 52.81 | 58,376.53 | 52.92 | +114.21 | +132.76 | 16 | 0.1 |
| 2025/11/25 | 65.7 | +1.7 | +2.66 | 8,688 | 56,907.08 | 2,831 | 32.58 | 18,436.64 | 32.4 | 18,524.37 | 32.55 | +87.73 | +309.89 | 9 | 0.1 |
| 2025/11/24 | 64 | +1.4 | +2.24 | 3,580 | 22,705.19 | 1,363 | 38.07 | 8,639.77 | 38.05 | 8,643.09 | 38.07 | +3.32 | +24.36 | 3 | 0.08 |
| 2025/11/21 | 62.6 | -2.6 | -3.99 | 7,132 | 45,274.74 | 2,151 | 30.16 | 13,688.63 | 30.23 | 13,705.12 | 30.27 | +16.49 | +76.66 | 0 | 0 |
| 2025/11/20 | 65.2 | +1.9 | +3 | 9,016 | 58,876.53 | 2,663 | 29.54 | 17,349.57 | 29.47 | 17,366.12 | 29.5 | +16.55 | +62.15 | 7 | 0.08 |
| 2025/11/19 | 63.3 | -0.3 | -0.47 | 5,360 | 34,379.23 | 2,577 | 48.08 | 16,557.18 | 48.16 | 16,546.88 | 48.13 | -10.3 | -39.97 | 5 | 0.09 |
| 2025/11/18 | 63.6 | +0.4 | +0.63 | 5,029 | 32,135.25 | 1,976 | 39.29 | 12,600.17 | 39.21 | 12,630.44 | 39.3 | +30.27 | +153.19 | 11 | 0.22 |
| 2025/11/17 | 63.2 | +0.9 | +1.44 | 3,923 | 24,834.91 | 1,276 | 32.52 | 8,037.61 | 32.36 | 8,061.28 | 32.46 | +23.67 | +185.5 | 4 | 0.1 |
| 2025/11/14 | 62.3 | -0.5 | -0.8 | 8,163 | 52,167.14 | 2,863 | 35.07 | 18,232.67 | 34.95 | 18,327.56 | 35.13 | +94.89 | +331.44 | 14 | 0.17 |
| 2025/11/13 | 62.8 | -0.4 | -0.63 | 2,689 | 16,991.01 | 456 | 16.96 | 2,881.07 | 16.96 | 2,888.9 | 17 | +7.83 | +171.71 | 4 | 0.15 |
| 2025/11/12 | 63.2 | +0.4 | +0.64 | 2,974 | 18,935.09 | 891 | 29.96 | 5,666.28 | 29.92 | 5,679.24 | 29.99 | +12.96 | +145.45 | 0 | 0 |
| 2025/11/11 | 62.8 | -0.3 | -0.48 | 2,434 | 15,439.82 | 650 | 26.71 | 4,121.81 | 26.7 | 4,136.58 | 26.79 | +14.77 | +227.23 | 0 | 0 |
| 2025/11/10 | 63.1 | +0 | +0 | 2,033 | 12,823.38 | 545 | 26.81 | 3,431.2 | 26.76 | 3,438.82 | 26.82 | +7.62 | +139.82 | 3 | 0.15 |
| 2025/11/07 | 63.1 | -1 | -1.56 | 3,806 | 24,176.86 | 1,295 | 34.03 | 8,256.77 | 34.15 | 8,249.15 | 34.12 | -7.62 | -58.84 | 0 | 0 |
| 2025/11/06 | 64.1 | +1.3 | +2.07 | 4,320 | 27,752.49 | 1,245 | 28.82 | 7,976.9 | 28.74 | 7,997.29 | 28.82 | +20.39 | +163.78 | 0 | 0 |
| 2025/11/05 | 62.8 | +0.6 | +0.96 | 3,632 | 22,590.03 | 955 | 26.29 | 5,909.9 | 26.16 | 5,960.58 | 26.39 | +50.68 | +530.68 | 0 | 0 |
| 2025/11/04 | 62.2 | -1.4 | -2.2 | 2,874 | 17,976.85 | 787 | 27.39 | 4,919.68 | 27.37 | 4,941.94 | 27.49 | +22.26 | +282.85 | 0 | 0 |
| 2025/11/03 | 63.6 | +0.4 | +0.63 | 2,228 | 14,184.61 | 548 | 24.6 | 3,488.73 | 24.6 | 3,489.71 | 24.6 | +0.98 | +17.88 | 0 | 0 |
| 2025/10/31 | 63.2 | -2.2 | -3.36 | 8,851 | 56,990.13 | 3,664 | 41.4 | 23,625.27 | 41.46 | 23,712.8 | 41.61 | +87.53 | +238.89 | 1 | 0.01 |
| 2025/10/30 | 65.4 | +2 | +3.15 | 10,017 | 65,042.28 | 3,472 | 34.66 | 22,475.14 | 34.55 | 22,573.89 | 34.71 | +98.75 | +284.42 | 2 | 0.02 |
| 2025/10/29 | 63.4 | +0.3 | +0.48 | 2,424 | 15,289.09 | 870 | 35.89 | 5,480.56 | 35.85 | 5,486.38 | 35.88 | +5.82 | +66.9 | 0 | 0 |
| 2025/10/28 | 63.1 | +1.1 | +1.77 | 3,710 | 23,220.47 | 1,524 | 41.08 | 9,507.96 | 40.95 | 9,549.66 | 41.13 | +41.7 | +273.62 | 0 | 0 |
| 2025/10/27 | 62 | -1.2 | -1.9 | 4,788 | 29,638.22 | 2,010 | 41.98 | 12,447.56 | 42 | 12,469.89 | 42.07 | +22.33 | +111.09 | 1 | 0.02 |
| 2025/10/23 | 63.2 | -1.3 | -2.02 | 3,663 | 23,248.63 | 782 | 21.35 | 4,964.88 | 21.36 | 4,965.83 | 21.36 | +0.95 | +12.15 | 0 | 0 |
| 2025/10/22 | 64.5 | +0.8 | +1.26 | 6,760 | 43,881.89 | 2,322 | 34.35 | 15,049.4 | 34.3 | 15,073.72 | 34.35 | +24.32 | +104.74 | 7 | 0.1 |
| 2025/10/21 | 63.7 | +0.3 | +0.47 | 3,330 | 21,216.42 | 725 | 21.77 | 4,610.32 | 21.73 | 4,625.58 | 21.8 | +15.26 | +210.48 | 1 | 0.03 |
| 2025/10/20 | 63.4 | -0.9 | -1.4 | 4,207 | 26,799.49 | 1,667 | 39.63 | 10,625.5 | 39.65 | 10,637.35 | 39.69 | +11.85 | +71.09 | 0 | 0 |
| 2025/10/17 | 64.3 | -0.4 | -0.62 | 10,131 | 66,054.47 | 5,458 | 53.87 | 35,585.22 | 53.87 | 35,620.1 | 53.93 | +34.88 | +63.91 | 7 | 0.07 |
| 2025/10/16 | 64.7 | +0.8 | +1.25 | 4,997 | 32,100.42 | 1,376 | 27.54 | 8,823.7 | 27.49 | 8,849.12 | 27.57 | +25.42 | +184.74 | 1 | 0.02 |
| 2025/10/15 | 63.9 | -2.7 | -4.05 | 19,937 | 129,263.21 | 10,084 | 50.58 | 65,392.43 | 50.59 | 65,545.81 | 50.71 | +153.38 | +152.1 | 7 | 0.04 |
| 2025/10/14 | 66.6 | +4.3 | +6.9 | 38,831 | 258,365.67 | 19,970 | 51.43 | 132,265.01 | 51.19 | 133,104.22 | 51.52 | +839.21 | +420.24 | 29 | 0.07 |
| 2025/10/13 | 62.3 | +2.2 | +3.66 | 8,251 | 50,838.58 | 2,081 | 25.22 | 12,725.58 | 25.03 | 12,796.9 | 25.17 | +71.32 | +342.72 | 2 | 0.02 |
| 2025/10/09 | 60.1 | +1.6 | +2.74 | 5,846 | 35,137.05 | 1,316 | 22.51 | 7,879.38 | 22.42 | 7,907.59 | 22.5 | +28.21 | +214.36 | 0 | 0 |
| 2025/10/08 | 58.5 | +0.5 | +0.86 | 2,194 | 12,789 | 434 | 19.78 | 2,526.72 | 19.76 | 2,531.1 | 19.79 | +4.38 | +100.92 | 0 | 0 |
| 2025/10/07 | 58 | +1 | +1.75 | 2,239 | 12,886.69 | 480 | 21.43 | 2,745.28 | 21.3 | 2,762.26 | 21.43 | +16.98 | +353.75 | 0 | 0 |
| 2025/10/03 | 57 | +0.1 | +0.18 | 1,866 | 10,635.54 | 580 | 31.07 | 3,301.89 | 31.05 | 3,308.01 | 31.1 | +6.12 | +105.52 | 0 | 0 |
| 2025/10/02 | 56.9 | -1.4 | -2.4 | 4,382 | 24,925.61 | 931 | 21.24 | 5,297.78 | 21.25 | 5,308.32 | 21.3 | +10.54 | +113.21 | 0 | 0 |
| 2025/10/01 | 58.3 | -0.4 | -0.68 | 2,702 | 15,692.64 | 935 | 34.61 | 5,433.74 | 34.63 | 5,432.93 | 34.62 | -0.81 | -8.66 | 0 | 0 |
| 2025/09/30 | 58.7 | -0.3 | -0.51 | 2,785 | 16,309.12 | 824 | 29.58 | 4,825.43 | 29.59 | 4,827.6 | 29.6 | +2.17 | +26.33 | 0 | 0 |
| 2025/09/26 | 59 | -1.9 | -3.12 | 2,921 | 17,356.57 | 960 | 32.86 | 5,705.04 | 32.87 | 5,711.98 | 32.91 | +6.94 | +72.29 | 0 | 0 |
| 2025/09/25 | 60.9 | +1.7 | +2.87 | 5,041 | 30,579.68 | 670 | 13.29 | 4,043.49 | 13.22 | 4,066.94 | 13.3 | +23.45 | +350 | 0 | 0 |
| 2025/09/24 | 59.2 | +0.8 | +1.37 | 1,843 | 10,910.45 | 493 | 26.76 | 2,918.81 | 26.75 | 2,918.7 | 26.75 | -0.11 | -2.23 | 0 | 0 |
| 2025/09/23 | 58.4 | -0.5 | -0.85 | 2,750 | 16,035.69 | 527 | 19.16 | 3,074.56 | 19.17 | 3,081.37 | 19.22 | +6.81 | +129.22 | 0 | 0 |
| 2025/09/22 | 58.9 | -2.2 | -3.6 | 4,023 | 23,814.6 | 701 | 17.43 | 4,159.65 | 17.47 | 4,164.97 | 17.49 | +5.32 | +75.89 | 0 | 0 |
| 2025/09/19 | 61.1 | +0.9 | +1.5 | 3,277 | 19,876.11 | 668 | 20.38 | 4,033.47 | 20.29 | 4,049.8 | 20.38 | +16.33 | +244.46 | 0 | 0 |
| 2025/09/18 | 60.2 | +1.3 | +2.21 | 2,424 | 14,549.44 | 577 | 23.8 | 3,455.11 | 23.75 | 3,464.98 | 23.82 | +9.87 | +171.06 | 0 | 0 |
| 2025/09/17 | 58.9 | -0.9 | -1.51 | 3,198 | 18,886.83 | 1,273 | 39.8 | 7,526.41 | 39.85 | 7,550.69 | 39.98 | +24.28 | +190.73 | 0 | 0 |
| 2025/09/16 | 59.8 | +1.4 | +2.4 | 3,499 | 20,886.98 | 932 | 26.64 | 5,532.17 | 26.49 | 5,566.96 | 26.65 | +34.79 | +373.28 | 0 | 0 |
| 2025/09/15 | 58.4 | -0.3 | -0.51 | 1,536 | 8,968.89 | 425 | 27.67 | 2,481.24 | 27.66 | 2,482.26 | 27.68 | +1.02 | +24 | 0 | 0 |
| 2025/09/12 | 58.7 | -0.3 | -0.51 | 1,859 | 10,939.51 | 357 | 19.2 | 2,101.5 | 19.21 | 2,100.22 | 19.2 | -1.28 | -35.85 | 0 | 0 |
| 2025/09/11 | 59 | -0.9 | -1.5 | 3,200 | 19,180.14 | 875 | 27.34 | 5,244.63 | 27.34 | 5,255.8 | 27.4 | +11.17 | +127.66 | 0 | 0 |
| 2025/09/10 | 59.9 | +1.4 | +2.39 | 4,463 | 26,797.6 | 1,124 | 25.19 | 6,736.25 | 25.14 | 6,744.6 | 25.17 | +8.35 | +74.29 | 5 | 0.11 |
| 2025/09/09 | 58.5 | +0.3 | +0.52 | 1,583 | 9,259.84 | 324 | 20.46 | 1,891.21 | 20.42 | 1,895.32 | 20.47 | +4.11 | +126.85 | 0 | 0 |
| 2025/09/08 | 58.2 | -0.2 | -0.34 | 2,110 | 12,230.73 | 550 | 26.07 | 3,188.73 | 26.07 | 3,191.71 | 26.1 | +2.98 | +54.18 | 0 | 0 |
| 2025/09/05 | 58.4 | -0.6 | -1.02 | 2,522 | 14,757.54 | 854 | 33.87 | 5,006.57 | 33.93 | 5,013.21 | 33.97 | +6.64 | +77.75 | 0 | 0 |
| 2025/09/04 | 59 | +1.3 | +2.25 | 2,668 | 15,790.07 | 716 | 26.84 | 4,225.61 | 26.76 | 4,239.06 | 26.85 | +13.45 | +187.85 | 2 | 0.07 |
| 2025/09/03 | 57.7 | -1.3 | -2.2 | 3,965 | 23,034.04 | 473 | 11.93 | 2,750.47 | 11.94 | 2,754.74 | 11.96 | +4.27 | +90.27 | 0 | 0 |
| 2025/09/02 | 59 | -0.6 | -1.01 | 2,759 | 16,301.46 | 670 | 24.28 | 3,962.22 | 24.31 | 3,968.17 | 24.34 | +5.95 | +88.81 | 0 | 0 |
| 2025/09/01 | 59.6 | -1 | -1.65 | 3,126 | 18,745.7 | 824 | 26.36 | 4,953.51 | 26.42 | 4,947.88 | 26.39 | -5.63 | -68.33 | 0 | 0 |
| 2025/08/29 | 60.6 | -1.2 | -1.94 | 3,856 | 23,512.39 | 566 | 14.68 | 3,453.91 | 14.69 | 3,456.28 | 14.7 | +2.37 | +41.87 | 0 | 0 |
| 2025/08/28 | 61.8 | -0.4 | -0.64 | 3,461 | 21,617.04 | 1,368 | 39.53 | 8,547.3 | 39.54 | 8,540.83 | 39.51 | -6.47 | -47.3 | 1 | 0.03 |
| 2025/08/27 | 62.2 | +1.7 | +2.81 | 3,705 | 23,008.97 | 668 | 18.03 | 4,130.95 | 17.95 | 4,146.13 | 18.02 | +15.18 | +227.25 | 3 | 0.08 |
| 2025/08/26 | 60.5 | -2.1 | -3.35 | 5,574 | 34,084.16 | 1,087 | 19.5 | 6,650.41 | 19.51 | 6,678.21 | 19.59 | +27.8 | +255.75 | 0 | 0 |
| 2025/08/25 | 62.6 | +1.1 | +1.79 | 3,244 | 20,214.5 | 1,016 | 31.32 | 6,316.7 | 31.25 | 6,337.29 | 31.35 | +20.59 | +202.66 | 0 | 0 |
| 2025/08/22 | 61.5 | -0.8 | -1.28 | 2,923 | 18,070.93 | 847 | 28.98 | 5,243.06 | 29.01 | 5,239.63 | 28.99 | -3.43 | -40.5 | 0 | 0 |
| 2025/08/21 | 62.3 | -0.2 | -0.32 | 3,417 | 21,348.51 | 660 | 19.32 | 4,124.69 | 19.32 | 4,128.5 | 19.34 | +3.81 | +57.73 | 0 | 0 |
| 2025/08/20 | 62.5 | -1.6 | -2.5 | 4,840 | 30,383.91 | 1,390 | 28.72 | 8,718.52 | 28.69 | 8,745.34 | 28.78 | +26.82 | +192.95 | 0 | 0 |
| 2025/08/19 | 64.1 | -0.2 | -0.31 | 7,779 | 50,180.81 | 3,127 | 40.2 | 20,147.57 | 40.15 | 20,191.04 | 40.24 | +43.47 | +139.02 | 6 | 0.08 |
| 2025/08/18 | 64.3 | +1.2 | +1.9 | 11,539 | 74,236.58 | 4,353 | 37.72 | 28,029.32 | 37.76 | 28,014.17 | 37.74 | -15.15 | -34.8 | 1 | 0.01 |
| 2025/08/15 | 63.1 | +1.2 | +1.94 | 5,722 | 35,884.96 | 924 | 16.15 | 5,764.86 | 16.06 | 5,786.79 | 16.13 | +21.93 | +237.34 | 0 | 0 |
| 2025/08/14 | 61.9 | +0.8 | +1.31 | 4,750 | 29,594.92 | 1,299 | 27.35 | 8,083.1 | 27.31 | 8,094.39 | 27.35 | +11.29 | +86.91 | 1 | 0.02 |
| 2025/08/13 | 61.1 | -0.7 | -1.13 | 3,830 | 23,497.56 | 1,010 | 26.37 | 6,199.63 | 26.38 | 6,201.48 | 26.39 | +1.85 | +18.32 | 2 | 0.05 |
| 2025/08/12 | 61.8 | +0.1 | +0.16 | 3,292 | 20,465.14 | 767 | 23.3 | 4,763.14 | 23.27 | 4,765.19 | 23.28 | +2.05 | +26.73 | 0 | 0 |
| 2025/08/11 | 61.7 | +0 | +0 | 5,431 | 33,670.62 | 1,767 | 32.53 | 10,946.06 | 32.51 | 10,972.28 | 32.59 | +26.22 | +148.39 | 0 | 0 |
| 2025/08/08 | 61.7 | +2.9 | +4.93 | 6,644 | 40,485.98 | 1,731 | 26.06 | 10,531.08 | 26.01 | 10,524.21 | 25.99 | -6.87 | -39.69 | 2 | 0.03 |
| 2025/08/07 | 58.8 | +0.3 | +0.51 | 1,382 | 8,117.44 | 343 | 24.82 | 2,017.61 | 24.86 | 2,017.16 | 24.85 | -0.45 | -13.12 | 0 | 0 |
| 2025/08/06 | 58.5 | +0.1 | +0.17 | 1,399 | 8,231.12 | 272 | 19.44 | 1,597.84 | 19.41 | 1,600.49 | 19.44 | +2.65 | +97.43 | 0 | 0 |
| 2025/08/05 | 58.4 | -0.1 | -0.17 | 1,554 | 9,058.63 | 321 | 20.66 | 1,870.46 | 20.65 | 1,875.73 | 20.71 | +5.27 | +164.17 | 0 | 0 |
| 2025/08/04 | 58.5 | -0.4 | -0.68 | 1,480 | 8,657.46 | 472 | 31.9 | 2,755.7 | 31.83 | 2,763.88 | 31.92 | +8.18 | +173.31 | 0 | 0 |
| 2025/08/01 | 58.9 | +0.4 | +0.68 | 1,844 | 10,871.33 | 681 | 36.92 | 4,005.94 | 36.85 | 4,013.81 | 36.92 | +7.87 | +115.57 | 3 | 0.16 |
| 2025/07/31 | 58.5 | -1.6 | -2.66 | 3,248 | 19,077.6 | 743 | 22.88 | 4,364.51 | 22.88 | 4,376.4 | 22.94 | +11.89 | +160.03 | 0 | 0 |
| 2025/07/30 | 60.1 | +0.1 | +0.17 | 2,746 | 16,375.63 | 1,074 | 39.1 | 6,384.19 | 38.99 | 6,415.43 | 39.18 | +31.24 | +290.88 | 2 | 0.07 |
| 2025/07/29 | 60 | -0.7 | -1.15 | 2,693 | 16,305.68 | 837 | 31.08 | 5,075.88 | 31.13 | 5,081.94 | 31.17 | +6.06 | +72.4 | 0 | 0 |
| 2025/07/28 | 60.7 | -1.3 | -2.1 | 4,334 | 26,498.52 | 1,256 | 28.98 | 7,680.62 | 28.99 | 7,687.43 | 29.01 | +6.81 | +54.22 | 5 | 0.12 |
| 2025/07/25 | 62 | +0.4 | +0.65 | 13,744 | 85,734.75 | 6,751 | 49.12 | 42,110.3 | 49.12 | 42,129.93 | 49.14 | +19.63 | +29.08 | 4 | 0.03 |
| 2025/07/24 | 61.6 | +3.3 | +5.66 | 14,572 | 89,405.23 | 5,489 | 37.67 | 33,459.71 | 37.42 | 33,756.16 | 37.76 | +296.45 | +540.08 | 9 | 0.06 |
| 2025/07/23 | 58.3 | +1.6 | +2.82 | 2,890 | 16,795.29 | 384 | 13.29 | 2,224.05 | 13.24 | 2,233.22 | 13.3 | +9.17 | +238.8 | 0 | 0 |
| 2025/07/22 | 56.7 | -0.9 | -1.56 | 3,575 | 20,539.66 | 930 | 26.01 | 5,346.15 | 26.03 | 5,371 | 26.15 | +24.85 | +267.2 | 5 | 0.14 |
| 2025/07/21 | 57.6 | -0.2 | -0.35 | 2,617 | 15,136.73 | 355 | 13.57 | 2,053.22 | 13.56 | 2,056.75 | 13.59 | +3.53 | +99.44 | 0 | 0 |
| 2025/07/18 | 57.8 | +0.6 | +1.05 | 4,726 | 27,532.92 | 1,472 | 31.15 | 8,567.11 | 31.12 | 8,590.91 | 31.2 | +23.8 | +161.68 | 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。
