2637
79
TWD+2.70 (3.54%)
2024.10.01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(2024/10/01) 當沖狀況。整體成交張數為5,950張，佔整體市場成交張數的40.16%。當日現股當沖之總損益為+15.49萬元、每張平均損益則為+26元。
開盤價
77.7
收盤價
79
當日範圍
77 - 79.5
成交張數
14,817
開盤價(昨)
77.9
收盤價(昨)
76.3
昨日範圍
75.9 - 79
成交張數(昨)
20,480
成交金額
11.59億
成交金額(昨)
15.78億
52週範圍
41.7 - 79
發行股數
7億
市值
590億
現股當沖－歷史逐日資訊
開盤價
77.7
收盤價
79
成交張數
14,817
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(%) | ||||||
| 10/01 | 79 | +2.7 | +3.54 | 14,817 | 115,913.83 | 5,950 | 40.16 | 46,497.41 | 40.11 | 46,512.9 | 40.13 | +15.49 | +26.03 | 14 | 0.09 |
| 09/30 | 76.3 | -0.1 | -0.13 | 20,480 | 157,779.82 | 10,958 | 53.51 | 84,473.3 | 53.54 | 84,481.83 | 53.54 | +8.53 | +7.78 | 62 | 0.3 |
| 09/27 | 76.4 | +5.8 | +8.22 | 19,424 | 146,002.83 | 7,851 | 40.42 | 58,521.43 | 40.08 | 58,932.77 | 40.36 | +411.34 | +523.93 | 4 | 0.02 |
| 09/26 | 70.6 | -1.2 | -1.67 | 4,919 | 35,318.06 | 1,927 | 39.18 | 13,855.84 | 39.23 | 13,852.78 | 39.22 | -3.06 | -15.88 | 4 | 0.08 |
| 09/25 | 71.8 | +1.4 | +1.99 | 6,722 | 48,027.68 | 1,838 | 27.34 | 13,068.52 | 27.21 | 13,095.79 | 27.27 | +27.27 | +148.37 | 2 | 0.03 |
| 09/24 | 70.4 | +2.3 | +3.38 | 9,847 | 69,200.61 | 2,661 | 27.02 | 18,656.08 | 26.96 | 18,729.64 | 27.07 | +73.56 | +276.44 | 8 | 0.08 |
| 09/23 | 68.1 | +0.5 | +0.74 | 2,073 | 14,027.93 | 524 | 25.28 | 3,533.93 | 25.19 | 3,545.27 | 25.27 | +11.34 | +216.41 | 1 | 0.05 |
| 09/20 | 67.6 | +0.8 | +1.2 | 3,038 | 20,429.31 | 748 | 24.62 | 5,018.12 | 24.56 | 5,039.61 | 24.67 | +21.49 | +287.3 | 0 | 0 |
| 09/19 | 66.8 | +1.5 | +2.3 | 2,858 | 18,885.19 | 515 | 18.02 | 3,377.21 | 17.88 | 3,398.66 | 18 | +21.45 | +416.5 | 1 | 0.03 |
| 09/18 | 65.3 | +0 | +0 | 2,594 | 16,971.27 | 437 | 16.85 | 2,860.07 | 16.85 | 2,862.8 | 16.87 | +2.73 | +62.47 | 1 | 0.04 |
| 09/16 | 65.3 | +0.1 | +0.15 | 1,531 | 9,986.82 | 278 | 18.16 | 1,811.36 | 18.14 | 1,815.39 | 18.18 | +4.03 | +144.96 | 0 | 0 |
| 09/13 | 65.2 | +0.2 | +0.31 | 2,361 | 15,398.58 | 439 | 18.59 | 2,864.01 | 18.6 | 2,866.25 | 18.61 | +2.24 | +51.03 | 0 | 0 |
| 09/12 | 65 | +0 | +0 | 2,201 | 14,329.51 | 333 | 15.13 | 2,169.64 | 15.14 | 2,171.24 | 15.15 | +1.6 | +48.05 | 0 | 0 |
| 09/11 | 65 | +0.4 | +0.62 | 2,418 | 15,738.62 | 509 | 21.05 | 3,311.87 | 21.04 | 3,318.17 | 21.08 | +6.3 | +123.77 | 0 | 0 |
| 09/10 | 64.6 | +0.1 | +0.16 | 2,338 | 15,170.63 | 529 | 22.62 | 3,438.58 | 22.67 | 3,432.99 | 22.63 | -5.59 | -105.67 | 0 | 0 |
| 09/09 | 64.5 | -0.5 | -0.77 | 2,236 | 14,322.28 | 631 | 28.23 | 4,037.39 | 28.19 | 4,045.24 | 28.24 | +7.85 | +124.41 | 1 | 0.04 |
| 09/06 | 65 | +0 | +0 | 2,297 | 14,895.31 | 397 | 17.28 | 2,575.59 | 17.29 | 2,577.44 | 17.3 | +1.85 | +46.6 | 3 | 0.13 |
| 09/05 | 65 | +1.4 | +2.2 | 4,058 | 26,693.54 | 1,681 | 41.43 | 11,060.76 | 41.44 | 11,069.46 | 41.47 | +8.7 | +51.75 | 3 | 0.07 |
| 09/04 | 63.6 | -3 | -4.5 | 3,798 | 24,242.69 | 1,052 | 27.7 | 6,692.92 | 27.61 | 6,729.96 | 27.76 | +37.04 | +352.09 | 0 | 0 |
| 09/03 | 66.6 | -0.5 | -0.75 | 1,195 | 8,005.2 | 254 | 21.26 | 1,703.45 | 21.28 | 1,704.24 | 21.29 | +0.79 | +31.1 | 0 | 0 |
| 09/02 | 67.1 | -0.1 | -0.15 | 1,254 | 8,417.63 | 238 | 18.98 | 1,599.41 | 19 | 1,598.22 | 18.99 | -1.19 | -50 | 0 | 0 |
| 08/30 | 67.2 | +0 | +0 | 1,883 | 12,735.4 | 545 | 28.94 | 3,690.86 | 28.98 | 3,686.67 | 28.95 | -4.19 | -76.88 | 2 | 0.11 |
| 08/29 | 67.2 | -0.5 | -0.74 | 1,417 | 9,539.31 | 509 | 35.93 | 3,431.42 | 35.97 | 3,430.65 | 35.96 | -0.77 | -15.13 | 0 | 0 |
| 08/28 | 67.7 | -0.6 | -0.88 | 1,719 | 11,703.62 | 501 | 29.15 | 3,415.75 | 29.19 | 3,418.31 | 29.21 | +2.56 | +51.1 | 1 | 0.06 |
| 08/27 | 68.3 | -1.7 | -2.43 | 4,103 | 28,215.91 | 1,122 | 27.35 | 7,737.99 | 27.42 | 7,745.93 | 27.45 | +7.94 | +70.77 | 2 | 0.05 |
| 08/26 | 70 | +4.8 | +7.36 | 8,826 | 61,431.89 | 1,957 | 22.17 | 13,500.45 | 21.98 | 13,614.03 | 22.16 | +113.58 | +580.38 | 5 | 0.06 |
| 08/23 | 65.2 | -0.6 | -0.91 | 1,443 | 9,411.26 | 408 | 28.27 | 2,662.13 | 28.29 | 2,662.32 | 28.29 | +0.19 | +4.66 | 0 | 0 |
| 08/22 | 65.8 | -0.5 | -0.75 | 1,522 | 10,021.05 | 350 | 22.99 | 2,306.44 | 23.02 | 2,307.75 | 23.03 | +1.31 | +37.43 | 0 | 0 |
| 08/21 | 66.3 | +0.1 | +0.15 | 1,639 | 10,832.22 | 452 | 27.58 | 2,989.72 | 27.6 | 2,992.37 | 27.62 | +2.65 | +58.63 | 0 | 0 |
| 08/20 | 66.2 | -0.5 | -0.75 | 1,397 | 9,296.64 | 407 | 29.14 | 2,708.01 | 29.13 | 2,708.6 | 29.14 | +0.59 | +14.5 | 0 | 0 |
| 08/19 | 66.7 | -0.2 | -0.3 | 794 | 5,312.2 | 227 | 28.59 | 1,516.57 | 28.55 | 1,519.67 | 28.61 | +3.1 | +136.56 | 0 | 0 |
| 08/16 | 66.9 | -0.2 | -0.3 | 2,259 | 15,178.19 | 593 | 26.25 | 3,985.12 | 26.26 | 3,990.26 | 26.29 | +5.14 | +86.68 | 0 | 0 |
| 08/15 | 67.1 | -0.3 | -0.45 | 2,190 | 14,748.35 | 737 | 33.66 | 4,962.65 | 33.65 | 4,963.77 | 33.66 | +1.12 | +15.2 | 1 | 0.05 |
| 08/14 | 67.4 | +1.2 | +1.81 | 2,009 | 13,514.02 | 571 | 28.42 | 3,835.43 | 28.38 | 3,840.91 | 28.42 | +5.48 | +95.97 | 0 | 0 |
| 08/13 | 66.2 | -1.3 | -1.93 | 2,232 | 14,900.4 | 777 | 34.81 | 5,197.7 | 34.88 | 5,183.73 | 34.79 | -13.97 | -179.79 | 0 | 0 |
| 08/12 | 67.5 | +0.9 | +1.35 | 1,552 | 10,447.93 | 388 | 24.99 | 2,608.07 | 24.96 | 2,616.94 | 25.05 | +8.87 | +228.61 | 1 | 0.06 |
| 08/09 | 66.6 | +0.1 | +0.15 | 3,742 | 25,226.56 | 1,680 | 44.89 | 11,326.65 | 44.9 | 11,321.64 | 44.88 | -5.01 | -29.82 | 4 | 0.11 |
| 08/08 | 66.5 | -1.4 | -2.06 | 2,839 | 19,127.93 | 1,017 | 35.82 | 6,848.4 | 35.8 | 6,871.1 | 35.92 | +22.7 | +223.21 | 0 | 0 |
| 08/07 | 67.9 | +4.3 | +6.76 | 3,319 | 22,167.18 | 1,128 | 33.99 | 7,468.31 | 33.69 | 7,535.23 | 33.99 | +66.92 | +593.26 | 1 | 0.03 |
| 08/06 | 63.6 | +0 | +0 | 4,632 | 29,984.01 | 2,289 | 49.42 | 14,820.12 | 49.43 | 14,830.47 | 49.46 | +10.35 | +45.22 | 5 | 0.11 |
| 08/05 | 63.6 | -5.5 | -7.96 | 3,843 | 24,788.08 | 1,362 | 35.44 | 8,790.62 | 35.46 | 8,833.78 | 35.64 | +43.16 | +316.89 | 0 | 0 |
| 08/02 | 69.1 | -2.8 | -3.89 | 2,865 | 20,112.96 | 1,087 | 37.95 | 7,643.01 | 38 | 7,629.82 | 37.93 | -13.19 | -121.34 | 5 | 0.17 |
| 08/01 | 71.9 | +0.9 | +1.27 | 3,018 | 21,517.33 | 898 | 29.75 | 6,387.26 | 29.68 | 6,399.86 | 29.74 | +12.6 | +140.31 | 0 | 0 |
| 07/31 | 71 | +1.1 | +1.57 | 3,448 | 24,330.29 | 790 | 22.91 | 5,543.13 | 22.78 | 5,582.24 | 22.94 | +39.11 | +495.06 | 1 | 0.03 |
| 07/30 | 69.9 | +1.6 | +2.34 | 2,671 | 18,446.22 | 978 | 36.62 | 6,735.87 | 36.52 | 6,742.33 | 36.55 | +6.46 | +66.05 | 2 | 0.07 |
| 07/29 | 68.3 | -0.4 | -0.58 | 2,562 | 17,613.34 | 792 | 30.91 | 5,444.58 | 30.91 | 5,443.57 | 30.91 | -1.01 | -12.75 | 0 | 0 |
| 07/26 | 68.7 | -0.6 | -0.87 | 3,567 | 24,194.28 | 1,422 | 39.87 | 9,617.83 | 39.75 | 9,652.68 | 39.9 | +34.85 | +245.08 | 1 | 0.03 |
| 07/23 | 69.3 | +4.4 | +6.78 | 5,397 | 36,882.06 | 986 | 18.27 | 6,623.37 | 17.96 | 6,713.09 | 18.2 | +89.72 | +909.94 | 0 | 0 |
| 07/22 | 64.9 | -1.9 | -2.84 | 4,212 | 27,424.37 | 1,199 | 28.47 | 7,789.34 | 28.4 | 7,807.38 | 28.47 | +18.04 | +150.46 | 2 | 0.05 |
| 07/19 | 66.8 | -2.1 | -3.05 | 4,891 | 32,757.63 | 1,365 | 27.91 | 9,144.01 | 27.91 | 9,163.2 | 27.97 | +19.19 | +140.59 | 1 | 0.02 |
| 07/18 | 68.9 | -0.2 | -0.29 | 4,888 | 33,656.88 | 766 | 15.67 | 5,262.2 | 15.63 | 5,278.87 | 15.68 | +16.67 | +217.62 | 0 | 0 |
| 07/17 | 69.1 | +0.4 | +0.58 | 4,322 | 29,732.2 | 1,094 | 25.31 | 7,500.43 | 25.23 | 7,522.9 | 25.3 | +22.47 | +205.39 | 1 | 0.02 |
| 07/16 | 68.7 | +1.9 | +2.84 | 6,924 | 47,645.94 | 999 | 14.43 | 6,847.45 | 14.37 | 6,876.36 | 14.43 | +28.91 | +289.39 | 0 | 0 |
| 07/15 | 66.8 | -0.1 | -0.15 | 3,235 | 21,529.61 | 1,187 | 36.7 | 7,878.37 | 36.59 | 7,915.93 | 36.77 | +37.56 | +316.43 | 1 | 0.03 |
| 07/12 | 66.9 | -0.3 | -0.45 | 3,947 | 26,256.41 | 1,184 | 29.99 | 7,860.09 | 29.94 | 7,898.54 | 30.08 | +38.45 | +324.75 | 9 | 0.23 |
| 07/11 | 67.2 | +0.7 | +1.05 | 4,163 | 27,710.16 | 1,207 | 29 | 8,020.32 | 28.94 | 8,049.48 | 29.05 | +29.16 | +241.59 | 0 | 0 |
| 07/10 | 66.5 | -0.7 | -1.04 | 6,522 | 43,114.46 | 2,315 | 35.5 | 15,300.45 | 35.49 | 15,355.38 | 35.62 | +54.93 | +237.28 | 5 | 0.08 |
| 07/09 | 67.2 | -0.7 | -1.03 | 5,321 | 35,744.8 | 1,412 | 26.54 | 9,485.16 | 26.54 | 9,519.95 | 26.63 | +34.79 | +246.39 | 0 | 0 |
| 07/08 | 67.9 | -2.7 | -3.82 | 7,348 | 49,785.25 | 2,132 | 29.01 | 14,423.97 | 28.97 | 14,485.31 | 29.1 | +61.34 | +287.71 | 5 | 0.07 |
| 07/05 | 70.6 | -2 | -2.75 | 4,331 | 30,731.91 | 666 | 15.38 | 4,739.36 | 15.42 | 4,735.02 | 15.41 | -4.34 | -65.17 | 1 | 0.02 |
| 07/04 | 72.6 | -0.2 | -0.27 | 5,137 | 37,222.68 | 1,669 | 32.49 | 12,094.69 | 32.49 | 12,119.76 | 32.56 | +25.07 | +150.21 | 3 | 0.06 |
| 07/03 | 72.8 | +2.1 | +2.97 | 8,319 | 60,288.9 | 2,638 | 31.71 | 19,028.78 | 31.56 | 19,116.92 | 31.71 | +88.14 | +334.12 | 3 | 0.04 |
| 07/02 | 70.7 | +3.1 | +4.59 | 10,140 | 70,968.3 | 3,678 | 36.27 | 25,649.39 | 36.14 | 25,767.08 | 36.31 | +117.69 | +319.98 | 2 | 0.02 |
| 07/01 | 67.6 | -0.4 | -0.59 | 4,657 | 31,686.47 | 890 | 19.11 | 6,083.7 | 19.2 | 6,055.1 | 19.11 | -28.6 | -321.35 | 17 | 0.37 |
| 06/28 | 68 | -3 | -4.23 | 6,079 | 41,595.12 | 1,247 | 20.51 | 8,559.85 | 20.58 | 8,535.22 | 20.52 | -24.63 | -197.51 | 101 | 1.66 |
| 06/27 | 71 | +0.9 | +1.28 | 6,018 | 42,640.24 | 996 | 16.55 | 7,039.14 | 16.51 | 7,056.6 | 16.55 | +17.46 | +175.3 | 0 | 0 |
| 06/26 | 70.1 | -0.6 | -0.85 | 3,281 | 23,056.26 | 346 | 10.54 | 2,433.02 | 10.55 | 2,433.84 | 10.56 | +0.82 | +23.7 | 0 | 0 |
| 06/25 | 70.7 | +1.2 | +1.73 | 4,981 | 35,127.52 | 621 | 12.47 | 4,347.11 | 12.38 | 4,373.82 | 12.45 | +26.71 | +430.11 | 0 | 0 |
| 06/24 | 69.5 | -0.5 | -0.71 | 2,484 | 17,297.56 | 622 | 25.04 | 4,331.57 | 25.04 | 4,337.67 | 25.08 | +6.1 | +98.07 | 0 | 0 |
| 06/21 | 70 | -0.2 | -0.28 | 5,024 | 35,477.75 | 2,460 | 48.97 | 17,381.58 | 48.99 | 17,370.63 | 48.96 | -10.95 | -44.51 | 3 | 0.06 |
| 06/20 | 70.2 | +1 | +1.45 | 1,985 | 13,889.65 | 439 | 22.12 | 3,068.26 | 22.09 | 3,067.9 | 22.09 | -0.36 | -8.2 | 0 | 0 |
| 06/19 | 69.2 | -0.1 | -0.14 | 3,872 | 26,983.99 | 1,334 | 34.45 | 9,291.96 | 34.44 | 9,304 | 34.48 | +12.04 | +90.25 | 4 | 0.1 |
| 06/18 | 69.3 | +0.2 | +0.29 | 2,385 | 16,518.34 | 689 | 28.89 | 4,771.04 | 28.88 | 4,775.95 | 28.91 | +4.91 | +71.26 | 0 | 0 |
| 06/17 | 69.1 | -1.6 | -2.26 | 6,119 | 42,489.37 | 2,058 | 33.63 | 14,307.46 | 33.67 | 14,301.95 | 33.66 | -5.51 | -26.77 | 1 | 0.02 |
| 06/14 | 70.7 | +1.8 | +2.61 | 4,553 | 32,123.45 | 1,907 | 41.89 | 13,441.9 | 41.84 | 13,459.46 | 41.9 | +17.56 | +92.08 | 2 | 0.04 |
| 06/13 | 68.9 | -0.3 | -0.43 | 10,751 | 74,270.59 | 4,028 | 37.47 | 27,825.49 | 37.47 | 27,948.2 | 37.63 | +122.71 | +304.64 | 7 | 0.07 |
| 06/12 | 69.2 | -3.1 | -4.29 | 13,523 | 93,349.6 | 4,334 | 32.05 | 29,796.96 | 31.92 | 30,117.79 | 32.26 | +320.83 | +740.26 | 11 | 0.08 |
| 06/11 | 72.3 | -4.6 | -5.98 | 12,301 | 92,076.63 | 5,279 | 42.92 | 39,650.02 | 43.06 | 39,860.55 | 43.29 | +210.53 | +398.81 | 5 | 0.04 |
| 06/07 | 76.9 | -0.4 | -0.52 | 5,319 | 41,195.11 | 2,310 | 43.43 | 17,901.02 | 43.45 | 17,903.76 | 43.46 | +2.74 | +11.86 | 0 | 0 |
| 06/06 | 77.3 | +1.2 | +1.58 | 11,633 | 90,659.92 | 5,919 | 50.88 | 46,161.42 | 50.92 | 46,129.97 | 50.88 | -31.45 | -53.13 | 13 | 0.11 |
| 06/05 | 76.1 | +1.3 | +1.74 | 6,462 | 49,474.94 | 3,377 | 52.26 | 25,849.6 | 52.25 | 25,860.69 | 52.27 | +11.09 | +32.84 | 8 | 0.12 |
| 06/04 | 74.8 | -2 | -2.6 | 5,533 | 41,596.47 | 1,665 | 30.09 | 12,523.99 | 30.11 | 12,560.51 | 30.2 | +36.52 | +219.34 | 1 | 0.02 |
| 06/03 | 76.8 | -0.9 | -1.16 | 6,205 | 47,760.62 | 2,676 | 43.13 | 20,606.34 | 43.15 | 20,653.94 | 43.24 | +47.6 | +177.88 | 2 | 0.03 |
| 05/31 | 77.7 | +1.1 | +1.44 | 11,380 | 88,209.39 | 4,626 | 40.65 | 35,870.31 | 40.66 | 35,846.93 | 40.64 | -23.38 | -50.54 | 2 | 0.02 |
| 05/30 | 76.6 | +0.6 | +0.79 | 6,711 | 51,282.41 | 2,751 | 40.99 | 21,009.3 | 40.97 | 21,052.79 | 41.05 | +43.49 | +158.09 | 9 | 0.13 |
| 05/29 | 76 | +0.5 | +0.66 | 10,822 | 83,103.14 | 4,594 | 42.45 | 35,288.57 | 42.46 | 35,280.09 | 42.45 | -8.48 | -18.46 | 12 | 0.11 |
| 05/28 | 75.5 | +1.8 | +2.44 | 9,509 | 71,450.5 | 4,742 | 49.87 | 35,578.05 | 49.79 | 35,658.82 | 49.91 | +80.77 | +170.33 | 7 | 0.07 |
| 05/27 | 73.7 | +2.1 | +2.93 | 5,106 | 37,397.27 | 1,565 | 30.65 | 11,414.8 | 30.52 | 11,474.26 | 30.68 | +59.46 | +379.94 | 5 | 0.1 |
| 05/24 | 71.6 | -0.1 | -0.14 | 3,540 | 25,434.56 | 1,443 | 40.77 | 10,373.26 | 40.78 | 10,365.35 | 40.75 | -7.91 | -54.82 | 2 | 0.06 |
| 05/23 | 71.7 | -1.6 | -2.18 | 5,253 | 37,943.64 | 1,507 | 28.69 | 10,919.57 | 28.78 | 10,909 | 28.75 | -10.57 | -70.14 | 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。
