4571
143
TWD+4.00 (2.88%)
2025.04.18收盤
鈞興-KY－現股當沖
鈞興-KY最新現股當沖狀況
整理鈞興-KY最新(2025/04/18) 當沖狀況。整體成交張數為129張，佔整體市場成交張數的37.68%。當日現股當沖之總損益為+15.4萬元、每張平均損益則為+1,194元。
開盤價
139.5
收盤價
143
當日範圍
138.5 - 143.5
成交張數
342
開盤價(昨)
139.5
收盤價(昨)
139
昨日範圍
135.5 - 140.5
成交張數(昨)
406
成交金額
4823.70萬
成交金額(昨)
5600.46萬
52週範圍
90.7 - 274.5
發行股數
5302萬
市值
76億
現股當沖－歷史逐日資訊
開盤價
139.5
收盤價
143
成交張數
342
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(%) | ||||||
| 2025/04/18 | 143 | +4 | +2.88 | 342 | 4,828.46 | 129 | 37.68 | 1,807.05 | 37.42 | 1,822.45 | 37.74 | +15.4 | +1,193.8 | 1 | 0.29 |
| 2025/04/17 | 139 | -0.5 | -0.36 | 406 | 5,601.55 | 161 | 39.65 | 2,210.5 | 39.46 | 2,227.9 | 39.77 | +17.4 | +1,080.75 | 0 | 0 |
| 2025/04/16 | 139.5 | -4.5 | -3.12 | 461 | 6,492.12 | 187 | 40.58 | 2,634.15 | 40.57 | 2,641.5 | 40.69 | +7.35 | +393.05 | 0 | 0 |
| 2025/04/15 | 144 | +6.5 | +4.73 | 646 | 9,216.29 | 293 | 45.38 | 4,159.3 | 45.13 | 4,197.85 | 45.55 | +38.55 | +1,315.7 | 0 | 0 |
| 2025/04/14 | 137.5 | +4 | +3 | 719 | 9,906.16 | 346 | 48.1 | 4,773.25 | 48.18 | 4,774.75 | 48.2 | +1.5 | +43.35 | 0 | 0 |
| 2025/04/11 | 133.5 | +1.5 | +1.14 | 1,215 | 15,599.52 | 560 | 46.1 | 7,082.9 | 45.4 | 7,202.3 | 46.17 | +119.4 | +2,132.14 | 1 | 0.08 |
| 2025/04/10 | 132 | +12 | +10 | 505 | 6,650.14 | 65 | 12.87 | 854.05 | 12.84 | 854.15 | 12.84 | +0.1 | +15.38 | 0 | 0 |
| 2025/04/09 | 120 | -13 | -9.77 | 232 | 2,783.14 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/08 | 133 | -14.5 | -9.83 | 74 | 978.72 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/07 | 147.5 | -16 | -9.79 | 69 | 1,021.45 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 163.5 | -2.5 | -1.51 | 532 | 8,698.08 | 252 | 47.37 | 4,116.55 | 47.33 | 4,127.35 | 47.45 | +10.8 | +428.57 | 0 | 0 |
| 2025/04/01 | 166 | +5 | +3.11 | 517 | 8,479.54 | 212 | 40.98 | 3,469.65 | 40.92 | 3,478.15 | 41.02 | +8.5 | +400.94 | 0 | 0 |
| 2025/03/31 | 161 | -10 | -5.85 | 913 | 14,889.85 | 350 | 38.35 | 5,712.85 | 38.37 | 5,736.7 | 38.53 | +23.85 | +681.43 | 0 | 0 |
| 2025/03/28 | 171 | -5.5 | -3.12 | 959 | 16,343.22 | 385 | 40.15 | 6,555.9 | 40.11 | 6,597.7 | 40.37 | +41.8 | +1,085.71 | 2 | 0.21 |
| 2025/03/27 | 176.5 | -4 | -2.22 | 605 | 10,633.16 | 305 | 50.45 | 5,365.25 | 50.46 | 5,376.35 | 50.56 | +11.1 | +363.93 | 0 | 0 |
| 2025/03/26 | 180.5 | +5.5 | +3.14 | 896 | 16,131.14 | 448 | 50.03 | 8,039.25 | 49.84 | 8,079.35 | 50.09 | +40.1 | +895.09 | 1 | 0.11 |
| 2025/03/25 | 175 | -3.5 | -1.96 | 875 | 15,492.47 | 328 | 37.49 | 5,806.2 | 37.48 | 5,832.45 | 37.65 | +26.25 | +800.3 | 1 | 0.11 |
| 2025/03/24 | 178.5 | -2 | -1.11 | 994 | 18,148.44 | 486 | 48.91 | 8,899.8 | 49.04 | 8,875.55 | 48.91 | -24.25 | -498.97 | 0 | 0 |
| 2025/03/21 | 180.5 | -2.5 | -1.37 | 533 | 9,604.38 | 81 | 15.21 | 1,464.35 | 15.25 | 1,460.25 | 15.2 | -4.1 | -506.17 | 2 | 0.38 |
| 2025/03/20 | 183 | -1 | -0.54 | 643 | 11,835.45 | 159 | 24.71 | 2,929.7 | 24.75 | 2,920.55 | 24.68 | -9.15 | -575.47 | 4 | 0.62 |
| 2025/03/19 | 184 | -7 | -3.66 | 645 | 11,985.24 | 123 | 19.06 | 2,301.6 | 19.2 | 2,278.35 | 19.01 | -23.25 | -1,890.24 | 0 | 0 |
| 2025/03/18 | 191 | +3 | +1.6 | 662 | 12,631.75 | 190 | 28.71 | 3,620.4 | 28.66 | 3,625.75 | 28.7 | +5.35 | +281.58 | 0 | 0 |
| 2025/03/17 | 188 | -1 | -0.53 | 766 | 14,598.8 | 223 | 29.13 | 4,258.8 | 29.17 | 4,249.75 | 29.11 | -9.05 | -405.83 | 0 | 0 |
| 2025/03/14 | 189 | +2 | +1.07 | 712 | 13,365.78 | 351 | 49.26 | 6,580.8 | 49.24 | 6,589.85 | 49.3 | +9.05 | +257.83 | 0 | 0 |
| 2025/03/13 | 187 | +1 | +0.54 | 1,136 | 21,623.58 | 567 | 49.93 | 10,797.95 | 49.94 | 10,801.5 | 49.95 | +3.55 | +62.61 | 6 | 0.53 |
| 2025/03/12 | 186 | -3.5 | -1.85 | 1,311 | 24,539.45 | 531 | 40.49 | 9,945.55 | 40.53 | 9,958.4 | 40.58 | +12.85 | +242 | 0 | 0 |
| 2025/03/11 | 189.5 | +0 | +0 | 1,089 | 19,997.23 | 574 | 52.68 | 10,455.7 | 52.29 | 10,578 | 52.9 | +122.3 | +2,130.66 | 1 | 0.09 |
| 2025/03/10 | 189.5 | -10 | -5.01 | 2,150 | 40,615.73 | 1,063 | 49.45 | 20,020.05 | 49.29 | 20,126.6 | 49.55 | +106.55 | +1,002.35 | 3 | 0.14 |
| 2025/03/07 | 199.5 | -7 | -3.39 | 774 | 15,644.35 | 256 | 33.1 | 5,202.95 | 33.26 | 5,194.9 | 33.21 | -8.05 | -314.45 | 0 | 0 |
| 2025/03/06 | 206.5 | -4.5 | -2.13 | 700 | 14,649.14 | 314 | 44.86 | 6,582.3 | 44.93 | 6,579.15 | 44.91 | -3.15 | -100.32 | 7 | 1 |
| 2025/03/05 | 211 | +7.5 | +3.69 | 1,153 | 24,189.49 | 557 | 48.32 | 11,685.25 | 48.31 | 11,714.3 | 48.43 | +29.05 | +521.54 | 2 | 0.17 |
| 2025/03/04 | 203.5 | -2.5 | -1.21 | 1,157 | 23,635.39 | 552 | 47.73 | 11,269.5 | 47.68 | 11,308.45 | 47.85 | +38.95 | +705.62 | 1 | 0.09 |
| 2025/03/03 | 206 | -7 | -3.29 | 983 | 20,297.15 | 432 | 43.96 | 8,929.25 | 43.99 | 8,935.05 | 44.02 | +5.8 | +134.26 | 0 | 0 |
| 2025/02/27 | 213 | -15 | -6.58 | 1,914 | 41,747.26 | 770 | 40.22 | 16,803.75 | 40.25 | 16,889.7 | 40.46 | +85.95 | +1,116.23 | 7 | 0.37 |
| 2025/02/26 | 228 | +1.5 | +0.66 | 752 | 17,204.78 | 402 | 53.43 | 9,196.5 | 53.45 | 9,196.25 | 53.45 | -0.25 | -6.22 | 0 | 0 |
| 2025/02/25 | 226.5 | -8.5 | -3.62 | 1,555 | 35,323.91 | 567 | 36.45 | 12,901.25 | 36.52 | 12,917.9 | 36.57 | +16.65 | +293.65 | 0 | 0 |
| 2025/02/24 | 235 | -4 | -1.67 | 956 | 22,392.53 | 419 | 43.82 | 9,820.75 | 43.86 | 9,819.3 | 43.85 | -1.45 | -34.61 | 0 | 0 |
| 2025/02/21 | 239 | +8.5 | +3.69 | 1,907 | 45,014.86 | 853 | 44.74 | 20,034.8 | 44.51 | 20,098.25 | 44.65 | +63.45 | +743.85 | 5 | 0.26 |
| 2025/02/20 | 230.5 | -3.5 | -1.5 | 1,059 | 24,658.08 | 422 | 39.85 | 9,836.4 | 39.89 | 9,835.35 | 39.89 | -1.05 | -24.88 | 0 | 0 |
| 2025/02/19 | 234 | -4 | -1.68 | 2,971 | 70,560.83 | 1,503 | 50.59 | 35,740.15 | 50.65 | 35,681.3 | 50.57 | -58.85 | -391.55 | 1 | 0.03 |
| 2025/02/18 | 238 | -1 | -0.42 | 3,716 | 88,470.06 | 2,193 | 59.02 | 52,227.55 | 59.03 | 52,183.35 | 58.98 | -44.2 | -201.55 | 6 | 0.16 |
| 2025/02/17 | 239 | +15 | +6.7 | 4,551 | 107,157.85 | 2,562 | 56.3 | 60,142.9 | 56.13 | 60,270.85 | 56.24 | +127.95 | +499.41 | 5 | 0.11 |
| 2025/02/14 | 224 | -2 | -0.88 | 1,831 | 41,623.8 | 947 | 51.72 | 21,487.4 | 51.62 | 21,577.75 | 51.84 | +90.35 | +954.07 | 5 | 0.27 |
| 2025/02/13 | 226 | -3.5 | -1.53 | 1,762 | 40,643.15 | 893 | 50.67 | 20,609.05 | 50.71 | 20,629.95 | 50.76 | +20.9 | +234.04 | 1 | 0.06 |
| 2025/02/12 | 229.5 | -5 | -2.13 | 3,231 | 75,905.05 | 1,708 | 52.87 | 40,156.3 | 52.9 | 40,136.5 | 52.88 | -19.8 | -115.93 | 8 | 0.25 |
| 2025/02/11 | 234.5 | -2.5 | -1.05 | 8,295 | 197,132.05 | 4,854 | 58.52 | 115,423.25 | 58.55 | 115,405.85 | 58.54 | -17.4 | -35.85 | 7 | 0.08 |
| 2025/02/10 | 237 | +21.5 | +9.98 | 3,261 | 76,372.01 | 958 | 29.38 | 22,254.65 | 29.14 | 22,460.7 | 29.41 | +206.05 | +2,150.84 | 3 | 0.09 |
| 2025/02/07 | 215.5 | +2 | +0.94 | 2,862 | 61,666.59 | 1,323 | 46.22 | 28,443.55 | 46.12 | 28,510.05 | 46.23 | +66.5 | +502.65 | 1 | 0.03 |
| 2025/02/06 | 213.5 | +0.5 | +0.23 | 2,588 | 54,915.93 | 1,520 | 58.73 | 32,264.25 | 58.75 | 32,286.55 | 58.79 | +22.3 | +146.71 | 7 | 0.27 |
| 2025/02/05 | 213 | +16 | +8.12 | 3,517 | 73,929.93 | 1,793 | 50.99 | 37,413.85 | 50.61 | 37,623.1 | 50.89 | +209.25 | +1,167.04 | 9 | 0.26 |
| 2025/02/04 | 197 | +3 | +1.55 | 1,816 | 35,592.25 | 1,049 | 57.75 | 20,454.9 | 57.47 | 20,638.45 | 57.99 | +183.55 | +1,749.76 | 1 | 0.06 |
| 2025/02/03 | 194 | -16 | -7.62 | 1,669 | 32,324.21 | 639 | 38.28 | 12,356.85 | 38.23 | 12,489.25 | 38.64 | +132.4 | +2,071.99 | 1 | 0.06 |
| 2025/01/22 | 210 | +1 | +0.48 | 1,079 | 22,787.88 | 510 | 47.28 | 10,757.35 | 47.21 | 10,793.05 | 47.36 | +35.7 | +700 | 0 | 0 |
| 2025/01/21 | 209 | -5 | -2.34 | 1,213 | 25,453.37 | 536 | 44.2 | 11,276.1 | 44.3 | 11,295.4 | 44.38 | +19.3 | +360.07 | 0 | 0 |
| 2025/01/20 | 214 | +1.5 | +0.71 | 1,051 | 22,593.86 | 451 | 42.93 | 9,683.65 | 42.86 | 9,705.55 | 42.96 | +21.9 | +485.59 | 0 | 0 |
| 2025/01/17 | 212.5 | -4.5 | -2.07 | 2,415 | 51,973.34 | 1,415 | 58.59 | 30,560.05 | 58.8 | 30,456.95 | 58.6 | -103.1 | -728.62 | 6 | 0.25 |
| 2025/01/16 | 217 | +5 | +2.36 | 3,389 | 74,841.84 | 2,127 | 62.77 | 46,892.65 | 62.66 | 47,005.7 | 62.81 | +113.05 | +531.5 | 2 | 0.06 |
| 2025/01/15 | 212 | -5 | -2.3 | 3,793 | 81,225.62 | 2,527 | 66.63 | 54,113.35 | 66.62 | 54,212.9 | 66.74 | +99.55 | +393.95 | 3 | 0.08 |
| 2025/01/14 | 217 | +1 | +0.46 | 3,042 | 65,678.99 | 1,974 | 64.9 | 42,422.55 | 64.59 | 42,707.1 | 65.02 | +284.55 | +1,441.49 | 3 | 0.1 |
| 2025/01/13 | 216 | +6 | +2.86 | 4,670 | 101,784.61 | 3,227 | 69.09 | 70,134.85 | 68.91 | 70,427.25 | 69.19 | +292.4 | +906.1 | 10 | 0.21 |
| 2025/01/10 | 210 | -6 | -2.78 | 2,071 | 43,778.17 | 1,104 | 53.31 | 23,359.4 | 53.36 | 23,407.55 | 53.47 | +48.15 | +436.14 | 1 | 0.05 |
| 2024/12/23 | 253.5 | +1.5 | +0.6 | 8,302 | 209,706.75 | 6,232 | 75.06 | 157,346.7 | 75.03 | 157,453.95 | 75.08 | +107.25 | +172.1 | 12 | 0.14 |
| 2024/12/20 | 252 | +6.5 | +2.65 | 12,518 | 315,637.43 | 10,174 | 81.28 | 256,297.7 | 81.2 | 256,837.5 | 81.37 | +539.8 | +530.57 | 26 | 0.21 |
| 2024/12/19 | 245.5 | +21 | +9.35 | 18,803 | 439,853.72 | 14,659 | 77.96 | 342,223.35 | 77.8 | 343,174.9 | 78.02 | +951.55 | +649.12 | 30 | 0.16 |
| 2024/12/18 | 224.5 | +20 | +9.78 | 8,974 | 194,408.04 | 5,418 | 60.37 | 116,637.05 | 60 | 117,470.3 | 60.42 | +833.25 | +1,537.93 | 15 | 0.17 |
| 2024/12/17 | 204.5 | +18.5 | +9.95 | 4,900 | 98,149.59 | 2,337 | 47.7 | 46,378.45 | 47.25 | 46,644.15 | 47.52 | +265.7 | +1,136.93 | 0 | 0 |
| 2024/12/16 | 186 | -3 | -1.59 | 1,451 | 27,252.64 | 863 | 59.49 | 16,183.8 | 59.38 | 16,256.5 | 59.65 | +72.7 | +842.41 | 0 | 0 |
| 2024/12/13 | 189 | +7 | +3.85 | 1,974 | 37,097.03 | 1,064 | 53.89 | 19,901.65 | 53.65 | 20,027.4 | 53.99 | +125.75 | +1,181.86 | 0 | 0 |
| 2024/12/12 | 182 | -7 | -3.7 | 4,034 | 76,730.38 | 2,650 | 65.69 | 50,488.85 | 65.8 | 50,503.05 | 65.82 | +14.2 | +53.58 | 9 | 0.22 |
| 2024/12/11 | 189 | +11.5 | +6.48 | 3,494 | 65,122.56 | 1,730 | 49.51 | 32,116.05 | 49.32 | 32,309.55 | 49.61 | +193.5 | +1,118.5 | 3 | 0.09 |
| 2024/12/10 | 177.5 | -1 | -0.56 | 935 | 16,677.06 | 462 | 49.39 | 8,242.15 | 49.42 | 8,236.6 | 49.39 | -5.55 | -120.13 | 0 | 0 |
| 2024/12/09 | 178.5 | +7 | +4.08 | 2,771 | 50,076.6 | 1,557 | 56.19 | 28,102.7 | 56.12 | 28,117.35 | 56.15 | +14.65 | +94.09 | 6 | 0.22 |
| 2024/12/06 | 171.5 | -9.5 | -5.25 | 1,326 | 23,137.42 | 415 | 31.3 | 7,284.25 | 31.48 | 7,252.7 | 31.35 | -31.55 | -760.24 | 4 | 0.3 |
| 2024/12/05 | 181 | +6 | +3.43 | 1,701 | 30,586.96 | 603 | 35.45 | 10,733.65 | 35.09 | 10,825.3 | 35.39 | +91.65 | +1,519.9 | 1 | 0.06 |
| 2024/12/04 | 175 | +4 | +2.34 | 383 | 6,609.89 | 150 | 39.15 | 2,576.75 | 38.98 | 2,592.45 | 39.22 | +15.7 | +1,046.67 | 0 | 0 |
| 2024/12/03 | 171 | +2 | +1.18 | 412 | 7,091.29 | 219 | 53.1 | 3,768.25 | 53.14 | 3,764.55 | 53.09 | -3.7 | -168.95 | 0 | 0 |
| 2024/12/02 | 169 | +4.5 | +2.74 | 726 | 12,420.53 | 402 | 55.39 | 6,874.85 | 55.35 | 6,882.65 | 55.41 | +7.8 | +194.03 | 3 | 0.41 |
| 2024/11/29 | 164.5 | -0.5 | -0.3 | 340 | 5,586.98 | 603 | 177.18 | 10,733.65 | 192.12 | 10,825.3 | 193.76 | +91.65 | +1,519.9 | 0 | 0 |
| 2024/11/28 | 165 | -4.5 | -2.65 | 402 | 6,669 | 122 | 30.38 | 2,034.3 | 30.5 | 2,033.6 | 30.49 | -0.7 | -57.38 | -- | -- |
| 2024/11/27 | 169.5 | -4 | -2.31 | 605 | 10,416.87 | 293 | 48.46 | 5,065.4 | 48.63 | 5,049.35 | 48.47 | -16.05 | -547.78 | -- | -- |
| 2024/11/26 | 173.5 | -1 | -0.57 | 798 | 13,923.77 | 394 | 49.38 | 6,873.75 | 49.37 | 6,876 | 49.38 | +2.25 | +57.11 | -- | -- |
| 2024/11/25 | 174.5 | -4.5 | -2.51 | 2,812 | 49,534.81 | 1,623 | 57.72 | 28,649.8 | 57.84 | 28,550.3 | 57.64 | -99.5 | -613.06 | -- | -- |
| 2024/11/22 | 179 | +16 | +9.82 | 1,582 | 27,958.05 | 277 | 17.51 | 4,813.15 | 17.22 | 4,892.2 | 17.5 | +79.05 | +2,853.79 | -- | -- |
| 2024/11/21 | 163 | +0.5 | +0.31 | 439 | 7,173.71 | 213 | 48.5 | 3,471.15 | 48.39 | 3,473.1 | 48.41 | +1.95 | +91.55 | -- | -- |
| 2024/11/20 | 162.5 | -1.5 | -0.91 | 305 | 4,961.06 | 118 | 38.66 | 1,920.7 | 38.72 | 1,923.35 | 38.77 | +2.65 | +224.58 | -- | -- |
| 2024/11/19 | 164 | +4.5 | +2.82 | 492 | 8,084.22 | 242 | 49.17 | 3,964.1 | 49.04 | 3,970.5 | 49.11 | +6.4 | +264.46 | -- | -- |
| 2024/11/18 | 159.5 | -10.5 | -6.18 | 772 | 12,508.86 | 269 | 34.85 | 4,368.8 | 34.93 | 4,382.55 | 35.04 | +13.75 | +511.15 | -- | -- |
| 2024/11/15 | 170 | -1.5 | -0.87 | 865 | 14,915.44 | 494 | 57.12 | 8,543.4 | 57.28 | 8,492.75 | 56.94 | -50.65 | -1,025.3 | -- | -- |
| 2024/11/14 | 171.5 | -7 | -3.92 | 1,753 | 30,200.79 | 952 | 54.29 | 16,397.55 | 54.3 | 16,408 | 54.33 | +10.45 | +109.77 | -- | -- |
| 2024/11/13 | 178.5 | +5.5 | +3.18 | 2,003 | 35,942.5 | 911 | 45.48 | 16,225.3 | 45.14 | 16,322.75 | 45.41 | +97.45 | +1,069.7 | -- | -- |
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。
