2637
61.8
TWD-0.40 (-0.64%)
2025.08.28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(2025/08/27) 當沖狀況。整體成交張數為668張，佔整體市場成交張數的18.03%。當日現股當沖之總損益為+15.18萬元、每張平均損益則為+227元。
開盤價
62.5
收盤價
61.8
當日範圍
61.8 - 63.3
成交張數
3,461
開盤價(昨)
61.2
收盤價(昨)
62.2
昨日範圍
61.1 - 62.6
成交張數(昨)
3,705
成交金額
2.16億
成交金額(昨)
2.30億
52週範圍
51.1 - 86.5
發行股數
7億
市值
461億
現股當沖－歷史逐日資訊
開盤價
62.5
收盤價
61.8
成交張數
3,461
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(%) | ||||||
| 2025/08/28 | 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 |
| 2025/07/17 | 57.2 | +0.2 | +0.35 | 3,249 | 18,611.66 | 901 | 27.73 | 5,154.02 | 27.69 | 5,164.09 | 27.75 | +10.07 | +111.76 | 0 | 0 |
| 2025/07/16 | 57 | +0.5 | +0.88 | 3,481 | 19,876.67 | 850 | 24.42 | 4,848.12 | 24.39 | 4,855.08 | 24.43 | +6.96 | +81.88 | 0 | 0 |
| 2025/07/15 | 56.5 | -0.2 | -0.35 | 3,774 | 21,422.7 | 1,815 | 48.09 | 10,297.91 | 48.07 | 10,316.12 | 48.16 | +18.21 | +100.33 | 2 | 0.05 |
| 2025/07/14 | 56.7 | +1.2 | +2.16 | 4,971 | 28,200.89 | 2,131 | 42.87 | 12,083.31 | 42.85 | 12,086.93 | 42.86 | +3.62 | +16.99 | 2 | 0.04 |
| 2025/07/11 | 55.5 | +2.1 | +3.93 | 4,131 | 22,817.46 | 1,318 | 31.91 | 7,251.26 | 31.78 | 7,280.36 | 31.91 | +29.1 | +220.79 | 1 | 0.02 |
| 2025/07/10 | 53.4 | -0.6 | -1.11 | 1,665 | 8,905.41 | 548 | 32.91 | 2,931.71 | 32.92 | 2,934.08 | 32.95 | +2.37 | +43.25 | 0 | 0 |
| 2025/07/09 | 54 | +0.4 | +0.75 | 1,236 | 6,670.18 | 470 | 38.02 | 2,533.41 | 37.98 | 2,536.16 | 38.02 | +2.75 | +58.51 | 0 | 0 |
| 2025/07/08 | 53.6 | -0.6 | -1.11 | 1,374 | 7,361.15 | 372 | 27.08 | 1,994.4 | 27.09 | 1,995.78 | 27.11 | +1.38 | +37.1 | 0 | 0 |
| 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 |
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。
