4745
19.55
TWD-0.05 (-0.26%)
2025.04.02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(2025/04/02) 當沖狀況。整體成交張數為9張，佔整體市場成交張數的16.36%。當日現股當沖之總損益為+1,650元、每張平均損益則為+183元。
開盤價
19.4
收盤價
19.55
當日範圍
19.1 - 19.6
成交張數
55
開盤價(昨)
19.55
收盤價(昨)
19.6
昨日範圍
19.35 - 19.65
成交張數(昨)
20
成交金額
105.87萬
成交金額(昨)
39.02萬
52週範圍
19.35 - 24.85
發行股數
7745萬
市值
15億
現股當沖－歷史逐日資訊
開盤價
19.4
收盤價
19.55
成交張數
55
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(%) | ||||||
| 2025/04/02 | 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 |
| 2025/01/08 | 20.3 | -0.05 | -0.25 | 26 | 53.43 | 2 | 7.61 | 4.08 | 7.64 | 4.07 | 7.61 | -0.01 | -75 | 0 | 0 |
| 2025/01/07 | 20.35 | +0.1 | +0.49 | 47 | 95.2 | 6 | 12.74 | 12.07 | 12.68 | 12.14 | 12.75 | +0.07 | +108.33 | 0 | 0 |
| 2025/01/06 | 20.25 | +0 | +0 | 43 | 87.34 | 1 | 2.32 | 2.02 | 2.32 | 2.02 | 2.32 | +0 | +0 | 0 | 0 |
| 2025/01/03 | 20.25 | -0.15 | -0.74 | 104 | 212.05 | 22 | 21.11 | 44.8 | 21.13 | 45.48 | 21.45 | +0.69 | +311.36 | 0 | 0 |
| 2025/01/02 | 20.4 | -0.05 | -0.24 | 23 | 47.28 | 1 | 4.32 | 2.07 | 4.38 | 2.07 | 4.38 | +0 | +0 | 0 | 0 |
| 2024/12/31 | 20.45 | -0.35 | -1.68 | 36 | 74.63 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/12/30 | 20.8 | -0.2 | -0.95 | 83 | 174.36 | 17 | 20.44 | 35.84 | 20.55 | 35.67 | 20.46 | -0.16 | -94.12 | 0 | 0 |
| 2024/12/27 | 21 | +0.45 | +2.19 | 165 | 344.05 | 29 | 17.58 | 60.43 | 17.56 | 60.3 | 17.53 | -0.13 | -44.83 | 0 | 0 |
| 2024/12/26 | 20.55 | +0.05 | +0.24 | 68 | 142.29 | 18 | 26.35 | 37.33 | 26.23 | 37.81 | 26.58 | +0.48 | +269.44 | 0 | 0 |
| 2024/12/25 | 20.5 | -0.1 | -0.49 | 6 | 12.46 | 1 | 16.43 | 2.06 | 16.57 | 2.06 | 16.57 | +0 | +0 | 0 | 0 |
| 2024/12/24 | 20.6 | +0 | +0 | 24 | 48.81 | 2 | 8.43 | 4.12 | 8.44 | 4.13 | 8.46 | +0.01 | +50 | 0 | 0 |
| 2024/12/23 | 20.6 | +0.1 | +0.49 | 7 | 14.42 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/12/20 | 20.5 | +0 | +0 | 31 | 64 | 8 | 25.81 | 16.55 | 25.85 | 16.71 | 26.11 | +0.17 | +206.25 | 0 | 0 |
| 2024/12/19 | 20.5 | -0.2 | -0.97 | 11 | 22.68 | 1 | 9 | 2.04 | 8.97 | 2.06 | 9.06 | +0.02 | +200 | 0 | 0 |
| 2024/12/18 | 20.7 | +0.2 | +0.98 | 7 | 14.96 | 4 | 55.16 | 8.24 | 55.11 | 8.27 | 55.24 | +0.02 | +50 | 0 | 0 |
| 2024/12/17 | 20.5 | +0.1 | +0.49 | 23 | 46.23 | 7 | 31.04 | 14.35 | 31.04 | 14.47 | 31.31 | +0.12 | +178.57 | 0 | 0 |
| 2024/12/16 | 20.4 | +0.1 | +0.49 | 38 | 77 | 9 | 23.95 | 18.39 | 23.88 | 18.51 | 24.04 | +0.12 | +133.33 | 0 | 0 |
| 2024/12/13 | 20.3 | -0.25 | -1.22 | 33 | 68.59 | 5 | 14.93 | 10.31 | 15.04 | 10.35 | 15.08 | +0.03 | +60 | 0 | 0 |
| 2024/12/12 | 20.55 | -0.2 | -0.96 | 15 | 31.29 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/12/11 | 20.75 | +0.1 | +0.48 | 7 | 14.77 | 1 | 14.04 | 2.08 | 14.05 | 2.08 | 14.08 | +0.01 | +50 | 0 | 0 |
| 2024/12/10 | 20.65 | -0.15 | -0.72 | 27 | 56.21 | 6 | 22.06 | 12.39 | 22.04 | 12.51 | 22.26 | +0.12 | +200 | 0 | 0 |
| 2024/12/09 | 20.8 | -0.05 | -0.24 | 35 | 73.12 | 5 | 14.27 | 10.46 | 14.31 | 10.45 | 14.29 | -0.01 | -30 | 0 | 0 |
| 2024/12/06 | 20.85 | +0.1 | +0.48 | 25 | 52.44 | 11 | 43.91 | 23 | 43.87 | 23.07 | 44 | +0.07 | +59.09 | 0 | 0 |
| 2024/12/05 | 20.75 | +0 | +0 | 10 | 21.27 | 3 | 29.23 | 6.22 | 29.25 | 6.25 | 29.37 | +0.03 | +83.33 | 0 | 0 |
| 2024/12/04 | 20.75 | +0.1 | +0.48 | 35 | 72.97 | 9 | 25.52 | 18.55 | 25.43 | 18.7 | 25.62 | +0.14 | +155.56 | 0 | 0 |
| 2024/12/03 | 20.65 | -0.05 | -0.24 | 21 | 43.9 | 4 | 18.75 | 8.2 | 18.67 | 8.27 | 18.84 | +0.07 | +187.5 | 0 | 0 |
| 2024/12/02 | 20.7 | +0.15 | +0.73 | 19 | 39.51 | 1 | 5.22 | 2.06 | 5.23 | 2.07 | 5.24 | +0.01 | +50 | 0 | 0 |
| 2024/11/29 | 20.55 | +0 | +0 | 28 | 57.65 | 2 | 7.11 | 4.09 | 7.1 | 4.11 | 7.12 | +0.01 | +50 | 0 | 0 |
| 2024/11/28 | 20.55 | -0.05 | -0.24 | 25 | 51.88 | 1 | 3.96 | 2.07 | 3.99 | 2.06 | 3.96 | -0.01 | -150 | 0 | 0 |
| 2024/11/27 | 20.6 | +0 | +0 | 33 | 68.66 | 1 | 3 | 2.05 | 2.99 | 2.06 | 3 | +0.01 | +100 | 0 | 0 |
| 2024/11/26 | 20.6 | +0 | +0 | 14 | 28.63 | 2 | 14.29 | 4.05 | 14.15 | 4.12 | 14.39 | +0.07 | +350 | 0 | 0 |
| 2024/11/25 | 20.6 | -0.05 | -0.24 | 14 | 28.82 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/11/22 | 20.65 | +0.05 | +0.24 | 45 | 92.97 | 12 | 26.67 | 24.73 | 26.6 | 24.9 | 26.78 | +0.17 | +141.67 | 0 | 0 |
| 2024/11/21 | 20.6 | +0.05 | +0.24 | 184 | 378.91 | 7 | 3.8 | 14.38 | 3.79 | 14.46 | 3.81 | +0.08 | +114.29 | 0 | 0 |
| 2024/11/20 | 20.55 | +0.1 | +0.49 | 177 | 365.68 | 70 | 39.55 | 144.31 | 39.46 | 145.28 | 39.73 | +0.96 | +137.14 | 0 | 0 |
| 2024/11/19 | 20.45 | +0.25 | +1.24 | 15 | 30.46 | 2 | 13.33 | 4.04 | 13.28 | 4.08 | 13.39 | +0.04 | +175 | 0 | 0 |
| 2024/11/18 | 20.2 | -0.45 | -2.18 | 146 | 294 | 8 | 5.48 | 16.09 | 5.47 | 16.13 | 5.49 | +0.04 | +50 | 0 | 0 |
| 2024/11/15 | 20.65 | -0.15 | -0.72 | 156 | 318.48 | 9 | 5.77 | 18.38 | 5.77 | 18.59 | 5.84 | +0.21 | +238.89 | 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。
