4745
17.6
TWD+0.00 (0.00%)
2025.05.28收盤
合富-KY－現股當沖
合富-KY最新現股當沖狀況
整理合富-KY最新(2025/05/27) 當沖狀況。整體成交張數為3張，佔整體市場成交張數的33.33%。當日現股當沖之總損益為-100元、每張平均損益則為-33元。
開盤價
17.8
收盤價
17.6
當日範圍
17.5 - 17.8
成交張數
26
開盤價(昨)
17.75
收盤價(昨)
17.6
昨日範圍
17.55 - 17.75
成交張數(昨)
9
成交金額
46.05萬
成交金額(昨)
15.86萬
52週範圍
16 - 24.85
發行股數
7745萬
市值
14億
現股當沖－歷史逐日資訊
開盤價
17.8
收盤價
17.6
成交張數
26
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(%) | ||||||
| 2025/05/29 | 17.3 | -0.3 | -1.7 | 43 | 74.96 | 13 | 30.23 | 22.65 | 30.22 | 22.8 | 30.42 | +0.15 | +115.38 | 0 | 0 |
| 2025/05/28 | 17.6 | +0 | +0 | 26 | 46.05 | 3 | 11.54 | 5.3 | 11.52 | 5.3 | 11.51 | -0.01 | -16.67 | 0 | 0 |
| 2025/05/27 | 17.6 | +0.05 | +0.28 | 9 | 15.87 | 3 | 33.33 | 5.3 | 33.41 | 5.29 | 33.34 | -0.01 | -33.33 | 0 | 0 |
| 2025/05/26 | 17.55 | +0 | +0 | 11 | 19.35 | 4 | 36.36 | 7.04 | 36.41 | 7.04 | 36.41 | +0 | +0 | 0 | 0 |
| 2025/05/23 | 17.55 | +0.05 | +0.29 | 45 | 79.55 | 9 | 20 | 15.94 | 20.04 | 15.97 | 20.08 | +0.03 | +33.33 | 0 | 0 |
| 2025/05/22 | 17.5 | -0.05 | -0.28 | 16 | 28.05 | 3 | 18.75 | 5.25 | 18.7 | 5.26 | 18.75 | +0.01 | +50 | 0 | 0 |
| 2025/05/21 | 17.55 | -0.25 | -1.4 | 95 | 165.99 | 18 | 18.95 | 31.19 | 18.79 | 31.48 | 18.97 | +0.29 | +163.89 | 0 | 0 |
| 2025/05/20 | 17.8 | -0.05 | -0.28 | 13 | 23.07 | 5 | 38.46 | 8.9 | 38.59 | 8.88 | 38.48 | -0.03 | -50 | 0 | 0 |
| 2025/05/19 | 17.85 | -0.1 | -0.56 | 8 | 14.29 | 2 | 25 | 3.58 | 25.08 | 3.59 | 25.11 | +0.01 | +25 | 0 | 0 |
| 2025/05/16 | 17.95 | +0.1 | +0.56 | 15 | 26.93 | 10 | 66.67 | 17.93 | 66.57 | 17.97 | 66.72 | +0.04 | +40 | 0 | 0 |
| 2025/05/15 | 17.85 | +0.1 | +0.56 | 19 | 33.97 | 8 | 42.11 | 14.29 | 42.07 | 14.3 | 42.11 | +0.01 | +18.75 | 0 | 0 |
| 2025/05/14 | 17.75 | +0.1 | +0.57 | 3 | 5.3 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/13 | 17.65 | -0.25 | -1.4 | 52 | 92.27 | 16 | 30.77 | 28.43 | 30.81 | 28.43 | 30.81 | +0 | +0 | 0 | 0 |
| 2025/05/12 | 17.9 | +0 | +0 | 26 | 46.45 | 7 | 26.92 | 12.52 | 26.94 | 12.55 | 27.03 | +0.04 | +57.14 | 0 | 0 |
| 2025/05/09 | 17.9 | +0.05 | +0.28 | 90 | 161.08 | 12 | 13.33 | 21.49 | 13.34 | 21.46 | 13.33 | -0.03 | -20.83 | 0 | 0 |
| 2025/05/08 | 17.85 | +0.15 | +0.85 | 126 | 225.43 | 31 | 24.6 | 55.25 | 24.51 | 55.41 | 24.58 | +0.15 | +50 | 0 | 0 |
| 2025/05/07 | 17.7 | +0 | +0 | 24 | 42.22 | 2 | 8.33 | 3.51 | 8.31 | 3.54 | 8.39 | +0.03 | +150 | 0 | 0 |
| 2025/05/06 | 17.7 | +0.2 | +1.14 | 46 | 80.69 | 15 | 32.61 | 26.32 | 32.62 | 26.5 | 32.85 | +0.18 | +123.33 | 0 | 0 |
| 2025/05/05 | 17.5 | -0.5 | -2.78 | 39 | 68.67 | 4 | 10.26 | 7.03 | 10.24 | 7.2 | 10.48 | +0.17 | +412.5 | 0 | 0 |
| 2025/05/02 | 18 | +0.35 | +1.98 | 90 | 160.85 | 12 | 13.33 | 21.47 | 13.35 | 21.43 | 13.32 | -0.04 | -37.5 | 0 | 0 |
| 2025/04/30 | 17.65 | +0.05 | +0.28 | 88 | 156.49 | 16 | 18.18 | 28.32 | 18.09 | 28.41 | 18.15 | +0.09 | +56.25 | 0 | 0 |
| 2025/04/29 | 17.6 | +0.05 | +0.28 | 437 | 769.4 | 12 | 2.75 | 21.16 | 2.75 | 21.29 | 2.77 | +0.13 | +108.33 | 0 | 0 |
| 2025/04/28 | 17.55 | -0.25 | -1.4 | 254 | 445.6 | 13 | 5.12 | 22.68 | 5.09 | 22.77 | 5.11 | +0.09 | +65.38 | 0 | 0 |
| 2025/04/25 | 17.8 | +0.1 | +0.56 | 14 | 24.91 | 5 | 35.71 | 8.93 | 35.86 | 8.9 | 35.76 | -0.03 | -50 | 0 | 0 |
| 2025/04/24 | 17.7 | +0 | +0 | 18 | 31.82 | 2 | 11.11 | 3.54 | 11.11 | 3.6 | 11.3 | +0.06 | +300 | 0 | 0 |
| 2025/04/23 | 17.7 | +0.15 | +0.85 | 11 | 19.42 | 5 | 45.45 | 8.83 | 45.47 | 8.81 | 45.39 | -0.01 | -30 | 0 | 0 |
| 2025/04/22 | 17.55 | -0.15 | -0.85 | 29 | 50.83 | 11 | 37.93 | 19.24 | 37.86 | 19.35 | 38.07 | +0.11 | +100 | 0 | 0 |
| 2025/04/21 | 17.7 | -0.2 | -1.12 | 21 | 37.23 | 10 | 47.62 | 17.8 | 47.79 | 17.82 | 47.87 | +0.03 | +30 | 0 | 0 |
| 2025/04/18 | 17.9 | +0.05 | +0.28 | 12 | 21.41 | 3 | 25 | 5.38 | 25.13 | 5.37 | 25.09 | -0.01 | -33.33 | 0 | 0 |
| 2025/04/17 | 17.85 | +0.2 | +1.13 | 55 | 97.17 | 16 | 29.09 | 28 | 28.82 | 28.38 | 29.2 | +0.37 | +231.25 | 0 | 0 |
| 2025/04/16 | 17.65 | -0.3 | -1.67 | 43 | 76.19 | 14 | 32.56 | 24.69 | 32.41 | 24.68 | 32.4 | -0.01 | -3.57 | 0 | 0 |
| 2025/04/15 | 17.95 | +0.05 | +0.28 | 121 | 215.48 | 27 | 22.31 | 48.04 | 22.29 | 48.37 | 22.45 | +0.33 | +122.22 | 0 | 0 |
| 2025/04/14 | 17.9 | +0.65 | +3.77 | 58 | 102.38 | 7 | 12.07 | 12.44 | 12.15 | 12.52 | 12.22 | +0.08 | +114.29 | 0 | 0 |
| 2025/04/11 | 17.25 | +0.25 | +1.47 | 60 | 101.19 | 15 | 25 | 25.04 | 24.74 | 25.61 | 25.3 | +0.56 | +376.67 | 0 | 0 |
| 2025/04/10 | 17 | +1 | +6.25 | 103 | 175.03 | 25 | 24.27 | 42.3 | 24.17 | 42.34 | 24.19 | +0.04 | +16 | 0 | 0 |
| 2025/04/09 | 16 | -0.8 | -4.76 | 90 | 142.96 | 19 | 21.11 | 30.28 | 21.18 | 30.32 | 21.21 | +0.04 | +23.68 | 0 | 0 |
| 2025/04/08 | 16.8 | -0.85 | -4.82 | 224 | 369.02 | 30 | 13.39 | 50.31 | 13.63 | 49.88 | 13.52 | -0.43 | -143.33 | 0 | 0 |
| 2025/04/07 | 17.65 | -1.9 | -9.72 | 128 | 226.12 | 12 | 9.37 | 21.16 | 9.36 | 21.27 | 9.41 | +0.12 | +100 | 0 | 0 |
| 2025/04/02 | 19.55 | -0.05 | -0.26 | 55 | 105.89 | 9 | 16.36 | 17.3 | 16.34 | 17.47 | 16.5 | +0.17 | +183.33 | 0 | 0 |
| 2025/04/01 | 19.6 | +0.25 | +1.29 | 20 | 39.77 | 2 | 9.81 | 3.91 | 9.83 | 3.93 | 9.88 | +0.02 | +100 | 0 | 0 |
| 2025/03/31 | 19.35 | -0.35 | -1.78 | 39 | 74.64 | 1 | 2.58 | 1.91 | 2.55 | 1.93 | 2.59 | +0.03 | +250 | 0 | 0 |
| 2025/03/28 | 19.7 | -0.2 | -1.01 | 50 | 99 | 3 | 5.95 | 5.83 | 5.89 | 5.82 | 5.88 | -0.01 | -50 | 0 | 0 |
| 2025/03/27 | 19.9 | -0.1 | -0.5 | 10 | 20.56 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/26 | 20 | -0.05 | -0.25 | 34 | 67.03 | 4 | 11.88 | 7.92 | 11.82 | 7.97 | 11.9 | +0.05 | +125 | 0 | 0 |
| 2025/03/25 | 20.05 | +0.05 | +0.25 | 40 | 80.17 | 1 | 2.49 | 2 | 2.49 | 2.02 | 2.51 | +0.02 | +200 | 0 | 0 |
| 2025/03/24 | 20 | -0.1 | -0.5 | 74 | 146.28 | 7 | 9.52 | 13.86 | 9.47 | 13.98 | 9.56 | +0.13 | +185.71 | 0 | 0 |
| 2025/03/21 | 20.1 | -0.05 | -0.25 | 29 | 58.75 | 1 | 3.42 | 2 | 3.4 | 2.02 | 3.43 | +0.01 | +150 | 0 | 0 |
| 2025/03/20 | 20.15 | +0.1 | +0.5 | 66 | 133.67 | 2 | 3.01 | 4.03 | 3.01 | 4.02 | 3.01 | -0.01 | -50 | 0 | 0 |
| 2025/03/19 | 20.05 | -0.25 | -1.23 | 97 | 194.46 | 5 | 5.16 | 10.07 | 5.18 | 10.08 | 5.18 | +0.01 | +20 | 0 | 0 |
| 2025/03/18 | 20.3 | +0.1 | +0.5 | 89 | 180.32 | 4 | 4.49 | 8.04 | 4.46 | 8.12 | 4.5 | +0.08 | +200 | 0 | 0 |
| 2025/03/17 | 20.2 | -0.05 | -0.25 | 27 | 54.92 | 3 | 10.97 | 6.01 | 10.95 | 6.05 | 11.02 | +0.04 | +133.33 | 0 | 0 |
| 2025/03/14 | 20.25 | +0.15 | +0.75 | 43 | 86.66 | 6 | 13.93 | 12.06 | 13.92 | 12.12 | 13.99 | +0.07 | +108.33 | 0 | 0 |
| 2025/03/13 | 20.1 | +0.15 | +0.75 | 28 | 55.08 | 2 | 7.27 | 4.04 | 7.33 | 4.04 | 7.34 | +0.01 | +25 | 0 | 0 |
| 2025/03/12 | 19.95 | -0.35 | -1.72 | 65 | 130.15 | 1 | 1.55 | 2.02 | 1.55 | 2 | 1.53 | -0.02 | -200 | 0 | 0 |
| 2025/03/11 | 20.3 | -0.1 | -0.49 | 39 | 79.66 | 7 | 17.82 | 14.16 | 17.78 | 14.26 | 17.9 | +0.1 | +142.86 | 0 | 0 |
| 2025/03/10 | 20.4 | -0.15 | -0.73 | 16 | 33.2 | 4 | 24.65 | 8.19 | 24.66 | 8.21 | 24.73 | +0.03 | +62.5 | 0 | 0 |
| 2025/03/07 | 20.55 | +0 | +0 | 24 | 49.39 | 4 | 16.67 | 8.23 | 16.67 | 8.23 | 16.66 | -0.01 | -12.5 | 0 | 0 |
| 2025/03/06 | 20.55 | +0 | +0 | 18 | 37.22 | 4 | 22.07 | 8.23 | 22.11 | 8.24 | 22.14 | +0.01 | +25 | 0 | 0 |
| 2025/03/05 | 20.55 | +0 | +0 | 44 | 91.13 | 4 | 9.04 | 8.23 | 9.03 | 8.24 | 9.05 | +0.01 | +37.5 | 0 | 0 |
| 2025/03/04 | 20.55 | +0.25 | +1.23 | 38 | 78 | 4 | 10.46 | 8.19 | 10.5 | 8.17 | 10.47 | -0.02 | -50 | 0 | 0 |
| 2025/03/03 | 20.3 | -0.1 | -0.49 | 27 | 54.91 | 5 | 18.52 | 10.12 | 18.44 | 10.18 | 18.53 | +0.05 | +100 | 0 | 0 |
| 2025/02/27 | 20.4 | -0.1 | -0.49 | 75 | 152.45 | 15 | 19.94 | 30.55 | 20.04 | 30.43 | 19.96 | -0.13 | -86.67 | 0 | 0 |
| 2025/02/26 | 20.5 | +0.05 | +0.24 | 28 | 57.33 | 4 | 14.24 | 8.19 | 14.28 | 8.21 | 14.31 | +0.02 | +50 | 0 | 0 |
| 2025/02/25 | 20.45 | +0.15 | +0.74 | 53 | 108.77 | 7 | 13.14 | 14.29 | 13.14 | 14.32 | 13.17 | +0.03 | +42.86 | 0 | 0 |
| 2025/02/24 | 20.3 | -0.35 | -1.69 | 114 | 230.75 | 11 | 9.65 | 22.21 | 9.63 | 22.37 | 9.69 | +0.16 | +145.45 | 0 | 0 |
| 2025/02/21 | 20.65 | +0.15 | +0.73 | 46 | 94.62 | 15 | 32.72 | 30.88 | 32.63 | 31.04 | 32.81 | +0.17 | +110 | 0 | 0 |
| 2025/02/20 | 20.5 | -0.1 | -0.49 | 18 | 37.83 | 5 | 27.09 | 10.26 | 27.11 | 10.29 | 27.2 | +0.04 | +70 | 0 | 0 |
| 2025/02/19 | 20.6 | +0.15 | +0.73 | 39 | 80.84 | 8 | 20.31 | 16.44 | 20.34 | 16.43 | 20.32 | -0.01 | -12.5 | 0 | 0 |
| 2025/02/18 | 20.45 | +0.05 | +0.25 | 53 | 107.99 | 5 | 9.47 | 10.27 | 9.51 | 10.2 | 9.45 | -0.07 | -130 | 0 | 0 |
| 2025/02/17 | 20.4 | +0 | +0 | 97 | 197.62 | 15 | 15.46 | 30.57 | 15.47 | 30.68 | 15.52 | +0.11 | +73.33 | 0 | 0 |
| 2025/02/14 | 20.4 | +0.15 | +0.74 | 83 | 169.68 | 16 | 19.18 | 32.63 | 19.23 | 32.57 | 19.19 | -0.06 | -37.5 | 0 | 0 |
| 2025/02/13 | 20.25 | -0.15 | -0.74 | 106 | 213.96 | 10 | 9.45 | 20.27 | 9.48 | 20.39 | 9.53 | +0.11 | +110 | 0 | 0 |
| 2025/02/12 | 20.4 | -0.1 | -0.49 | 55 | 111.86 | 21 | 38.18 | 42.59 | 38.07 | 42.88 | 38.33 | +0.29 | +138.1 | 1 | 1.82 |
| 2025/02/11 | 20.5 | +0 | +0 | 44 | 89.8 | 16 | 36.35 | 32.51 | 36.2 | 32.73 | 36.45 | +0.22 | +137.5 | 0 | 0 |
| 2025/02/10 | 20.5 | +0.35 | +1.74 | 95 | 193.28 | 24 | 25.22 | 48.25 | 24.96 | 49.08 | 25.39 | +0.83 | +345.83 | 0 | 0 |
| 2025/02/07 | 20.15 | -0.05 | -0.25 | 38 | 76.88 | 2 | 5.23 | 4.01 | 5.22 | 4.03 | 5.24 | +0.02 | +100 | 0 | 0 |
| 2025/02/06 | 20.2 | -0.15 | -0.74 | 26 | 53 | 8 | 30.51 | 16.17 | 30.51 | 16.23 | 30.63 | +0.07 | +81.25 | 0 | 0 |
| 2025/02/05 | 20.35 | +0.05 | +0.25 | 17 | 35.42 | 5 | 28.77 | 10.17 | 28.72 | 10.2 | 28.8 | +0.03 | +60 | 0 | 0 |
| 2025/02/04 | 20.3 | +0.2 | +1 | 4 | 8.07 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/03 | 20.1 | -0.15 | -0.74 | 14 | 28.44 | 3 | 21.18 | 6.03 | 21.2 | 6.08 | 21.36 | +0.04 | +150 | 0 | 0 |
| 2025/01/22 | 20.25 | +0.1 | +0.5 | 28 | 56.58 | 4 | 14.19 | 7.99 | 14.11 | 8.06 | 14.24 | +0.07 | +187.5 | 0 | 0 |
| 2025/01/21 | 20.15 | +0 | +0 | 14 | 28.07 | 1 | 7.14 | 2 | 7.14 | 2.02 | 7.18 | +0.01 | +100 | 0 | 0 |
| 2025/01/20 | 20.15 | -0.05 | -0.25 | 14 | 28.17 | 1 | 7.14 | 2 | 7.12 | 2.02 | 7.17 | +0.01 | +150 | 0 | 0 |
| 2025/01/17 | 20.2 | -0.05 | -0.25 | 28 | 55.99 | 2 | 7.14 | 4 | 7.13 | 4.04 | 7.21 | +0.04 | +225 | 0 | 0 |
| 2025/01/16 | 20.25 | +0.1 | +0.5 | 10 | 20.47 | 3 | 29.67 | 6.11 | 29.82 | 6.11 | 29.82 | +0 | +0 | 0 | 0 |
| 2025/01/15 | 20.15 | +0.1 | +0.5 | 12 | 24.26 | 2 | 16.58 | 4.01 | 16.55 | 4.03 | 16.59 | +0.01 | +50 | 0 | 0 |
| 2025/01/14 | 20.05 | +0.2 | +1.01 | 32 | 64.48 | 3 | 9.29 | 6 | 9.3 | 6.03 | 9.34 | +0.03 | +83.33 | 0 | 0 |
| 2025/01/13 | 19.85 | -0.7 | -3.41 | 93 | 184.75 | 13 | 13.95 | 25.75 | 13.94 | 26.1 | 14.13 | +0.35 | +269.23 | 0 | 0 |
| 2025/01/10 | 20.55 | +0.35 | +1.73 | 25 | 51.8 | 9 | 35.53 | 18.36 | 35.43 | 18.45 | 35.62 | +0.1 | +105.56 | 0 | 0 |
| 2025/01/09 | 20.2 | -0.1 | -0.49 | 31 | 63.08 | 2 | 6.38 | 3.96 | 6.28 | 4.04 | 6.4 | +0.08 | +400 | 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。
