2637
54.2
TWD-0.30 (-0.55%)
2025.07.07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(2025/07/07) 當沖狀況。整體成交張數為681張，佔整體市場成交張數的35.15%。當日現股當沖之總損益為+21.78萬元、每張平均損益則為+320元。
開盤價
54.6
收盤價
54.2
當日範圍
52.8 - 54.7
成交張數
1,938
開盤價(昨)
55.3
收盤價(昨)
54.5
昨日範圍
54.1 - 55.3
成交張數(昨)
3,634
成交金額
1.04億
成交金額(昨)
1.98億
52週範圍
51.1 - 86.5
發行股數
7億
市值
405億
現股當沖－歷史逐日資訊
開盤價
54.6
收盤價
54.2
成交張數
1,938
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(%) | ||||||
| 2025/07/07 | 54.2 | -0.3 | -0.55 | 1,938 | 10,434.25 | 681 | 35.15 | 3,657.5 | 35.05 | 3,679.28 | 35.26 | +21.78 | +319.82 | 0 | 0 |
| 2025/07/04 | 54.5 | -1.5 | -2.68 | 3,634 | 19,815.69 | 932 | 25.65 | 5,084.03 | 25.66 | 5,098.04 | 25.73 | +14.01 | +150.32 | 0 | 0 |
| 2025/07/03 | 56 | +1.2 | +2.19 | 2,351 | 13,130.82 | 652 | 27.73 | 3,632.04 | 27.66 | 3,641.12 | 27.73 | +9.08 | +139.26 | 0 | 0 |
| 2025/07/02 | 54.8 | +0.2 | +0.37 | 1,767 | 9,694.69 | 870 | 49.24 | 4,772.36 | 49.23 | 4,771.89 | 49.22 | -0.47 | -5.4 | 0 | 0 |
| 2025/07/01 | 54.6 | +0.4 | +0.74 | 2,028 | 11,120.64 | 869 | 42.85 | 4,759.89 | 42.8 | 4,767.59 | 42.87 | +7.7 | +88.61 | 2 | 0.1 |
| 2025/06/30 | 54.2 | -1.7 | -3.04 | 2,981 | 16,279.75 | 701 | 23.52 | 3,838.36 | 23.58 | 3,833.58 | 23.55 | -4.78 | -68.19 | 1 | 0.03 |
| 2025/06/27 | 55.9 | -0.4 | -0.71 | 2,934 | 16,417.66 | 668 | 22.77 | 3,742.13 | 22.79 | 3,747.43 | 22.83 | +5.3 | +79.34 | 0 | 0 |
| 2025/06/26 | 56.3 | +0.6 | +1.08 | 2,184 | 12,293.15 | 764 | 34.97 | 4,296.75 | 34.95 | 4,302.45 | 35 | +5.7 | +74.61 | 0 | 0 |
| 2025/06/25 | 55.7 | -0.3 | -0.54 | 2,187 | 12,228.56 | 66 | 3.02 | 194.63 | 1.59 | 195.54 | 1.6 | +0.91 | +137.12 | 1 | 0.05 |
| 2025/06/24 | 56 | +1.2 | +2.19 | 4,715 | 26,478.19 | 1,718 | 36.44 | 9,633.39 | 36.38 | 9,651.85 | 36.45 | +18.46 | +107.45 | 4 | 0.08 |
| 2025/06/23 | 54.8 | -1.6 | -2.84 | 6,665 | 36,717.34 | 2,866 | 43 | 15,823.9 | 43.1 | 15,865.7 | 43.21 | +41.8 | +145.85 | 4 | 0.06 |
| 2025/06/20 | 56.4 | -2.2 | -3.75 | 7,331 | 41,610.37 | 1,925 | 26.26 | 10,931.47 | 26.27 | 10,974.4 | 26.37 | +42.93 | +223.01 | 19 | 0.26 |
| 2025/06/19 | 58.6 | -1.5 | -2.5 | 3,854 | 22,843.24 | 1,065 | 27.64 | 6,325.99 | 27.69 | 6,316.77 | 27.65 | -9.22 | -86.57 | 0 | 0 |
| 2025/06/18 | 60.1 | -0.1 | -0.17 | 3,772 | 22,666.31 | 1,547 | 41.02 | 9,290.02 | 40.99 | 9,304.96 | 41.05 | +14.94 | +96.57 | 2 | 0.05 |
| 2025/06/17 | 60.2 | -2.4 | -3.83 | 10,804 | 65,631.08 | 3,135 | 29.02 | 19,068.03 | 29.05 | 19,090.7 | 29.09 | +22.67 | +72.31 | 0 | 0 |
| 2025/06/16 | 62.6 | +1.4 | +2.29 | 8,119 | 50,761.3 | 1,583 | 19.5 | 9,846.46 | 19.4 | 9,923.67 | 19.55 | +77.21 | +487.74 | 59 | 0.73 |
| 2025/06/13 | 61.2 | -4.3 | +1.16 | 9,172 | 56,065.61 | 2,740 | 29.87 | 16,732.19 | 29.84 | 16,762.87 | 29.9 | +30.68 | +111.97 | 54 | 0.59 |
| 2025/06/12 | 65.5 | -0.2 | -0.3 | 9,206 | 60,047.58 | 1,680 | 18.25 | 10,943.81 | 18.23 | 10,974.56 | 18.28 | +30.75 | +183.04 | 0 | 0 |
| 2025/06/11 | 65.7 | +0.4 | +0.61 | 8,240 | 53,876.46 | 1,618 | 19.64 | 10,572.36 | 19.62 | 10,591.75 | 19.66 | +19.39 | +119.84 | 0 | 0 |
| 2025/06/10 | 65.3 | +0.5 | +0.77 | 6,406 | 41,617.24 | 1,713 | 26.74 | 11,118.11 | 26.72 | 11,136.12 | 26.76 | +18.01 | +105.14 | 0 | 0 |
| 2025/06/09 | 64.8 | +0.5 | +0.78 | 5,063 | 32,462.8 | 2,416 | 47.72 | 15,499.21 | 47.74 | 15,478.75 | 47.68 | -20.46 | -84.69 | 0 | 0 |
| 2025/06/06 | 64.3 | +1.2 | +1.9 | 6,364 | 40,559.82 | 2,134 | 33.53 | 13,547 | 33.4 | 13,607.9 | 33.55 | +60.9 | +285.38 | 14 | 0.22 |
| 2025/06/05 | 63.1 | -1.9 | -2.92 | 11,783 | 74,362.86 | 4,499 | 38.18 | 28,399.03 | 38.19 | 28,526.02 | 38.36 | +126.99 | +282.26 | 9 | 0.08 |
| 2025/06/04 | 65 | +0.2 | +0.31 | 7,749 | 50,080.76 | 2,395 | 30.91 | 15,487.29 | 30.92 | 15,513.79 | 30.98 | +26.5 | +110.65 | 4 | 0.05 |
| 2025/06/03 | 64.8 | -0.3 | -0.46 | 11,313 | 73,453.51 | 3,442 | 30.43 | 22,347.06 | 30.42 | 22,407.84 | 30.51 | +60.78 | +176.58 | 9 | 0.08 |
| 2025/06/02 | 65.1 | +0.3 | +0.46 | 5,096 | 33,005.6 | 1,600 | 31.4 | 10,355.94 | 31.38 | 10,367.14 | 31.41 | +11.2 | +70 | 1 | 0.02 |
| 2025/05/29 | 64.8 | +1.7 | +2.69 | 5,772 | 36,969.23 | 1,477 | 25.59 | 9,408.83 | 25.45 | 9,452.91 | 25.57 | +44.08 | +298.44 | 2 | 0.03 |
| 2025/05/28 | 63.1 | -1.4 | -2.17 | 8,467 | 54,034.69 | 2,155 | 25.45 | 13,830.77 | 25.6 | 13,807.19 | 25.55 | -23.58 | -109.42 | 10 | 0.12 |
| 2025/05/27 | 64.5 | +0.5 | +0.78 | 6,666 | 43,072.97 | 2,304 | 34.56 | 14,884.88 | 34.56 | 14,895.84 | 34.58 | +10.96 | +47.57 | 4 | 0.06 |
| 2025/05/26 | 64 | -0.5 | -0.78 | 11,282 | 73,059.8 | 4,412 | 39.11 | 28,546.06 | 39.07 | 28,554.16 | 39.08 | +8.1 | +18.36 | 7 | 0.06 |
| 2025/05/23 | 64.5 | +0.4 | +0.62 | 9,634 | 61,664.92 | 4,634 | 48.1 | 29,628.56 | 48.05 | 29,713.07 | 48.18 | +84.51 | +182.37 | 4 | 0.04 |
| 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 |
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。
