4763
52
TWD-1.20 (-2.26%)
2026.02.06收盤
材料*-KY－現股當沖
材料*-KY最新現股當沖狀況
整理材料*-KY最新(2026/02/05) 當沖狀況。整體成交張數為7,406張，佔整體市場成交張數的40.87%。當日現股當沖之總損益為+167萬元、每張平均損益則為+226元。
開盤價
53.5
收盤價
52
當日範圍
50.9 - 53.5
成交張數
7,624
開盤價(昨)
52.7
收盤價(昨)
53.2
昨日範圍
52.4 - 56.5
成交張數(昨)
18,120
成交金額
3.96億
成交金額(昨)
9.85億
52週範圍
49.15 - 1150
發行股數
10億
市值
514億
現股當沖－歷史逐日資訊
開盤價
53.5
收盤價
52
成交張數
7,624
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(%) | ||||||
| 2026/02/05 | 53.2 | +0.5 | +0.95 | 18,120 | 98,480.17 | 7,406 | 40.87 | 40,211.68 | 40.83 | 40,379.04 | 41 | +167.36 | +225.98 | 7 | 0.04 |
| 2026/02/04 | 52.7 | +2.6 | +5.19 | 11,188 | 57,884.16 | 2,201 | 19.67 | 11,303.69 | 19.53 | 11,419.85 | 19.73 | +116.16 | +527.76 | 18 | 0.16 |
| 2026/02/03 | 50.1 | +0.15 | +0.3 | 6,646 | 33,013.89 | 2,712 | 40.8 | 13,485.6 | 40.85 | 13,501.31 | 40.9 | +15.71 | +57.91 | 1 | 0.02 |
| 2026/02/02 | 49.95 | +0.7 | +1.42 | 8,684 | 43,787.93 | 3,740 | 43.07 | 18,808.35 | 42.95 | 18,873.21 | 43.1 | +64.86 | +173.42 | 13 | 0.15 |
| 2026/01/30 | 49.25 | -0.65 | -1.3 | 9,513 | 47,506.77 | 3,191 | 33.54 | 15,953.97 | 33.58 | 16,000.17 | 33.68 | +46.2 | +144.8 | 1 | 0.01 |
| 2026/01/29 | 49.9 | -0.5 | -0.99 | 3,753 | 18,836.96 | 912 | 24.3 | 4,588.74 | 24.36 | 4,582.14 | 24.33 | -6.6 | -72.37 | 0 | 0 |
| 2026/01/28 | 50.4 | +0.1 | +0.2 | 6,395 | 31,967.43 | 1,121 | 17.53 | 5,609.16 | 17.55 | 5,612.66 | 17.56 | +3.5 | +31.18 | 1 | 0.02 |
| 2026/01/27 | 50.3 | -0.2 | -0.4 | 3,575 | 18,041.05 | 668 | 18.69 | 3,369.47 | 18.68 | 3,369.7 | 18.68 | +0.23 | +3.44 | 0 | 0 |
| 2026/01/26 | 50.5 | +0.3 | +0.6 | 3,356 | 16,887.81 | 762 | 22.7 | 3,831.27 | 22.69 | 3,833.2 | 22.7 | +1.93 | +25.33 | 0 | 0 |
| 2026/01/23 | 50.2 | -0.3 | -0.59 | 4,442 | 22,413.47 | 1,033 | 23.26 | 5,237.8 | 23.37 | 5,229.36 | 23.33 | -8.44 | -81.7 | 50 | 1.13 |
| 2026/01/22 | 50.5 | -0.3 | -0.59 | 5,358 | 27,181.65 | 1,019 | 19.02 | 5,170.47 | 19.02 | 5,176.52 | 19.04 | +6.05 | +59.37 | 0 | 0 |
| 2026/01/21 | 50.8 | -0.9 | -1.74 | 5,002 | 25,509.57 | 985 | 19.69 | 5,029.31 | 19.72 | 5,029.35 | 19.72 | +0.04 | +0.41 | 0 | 0 |
| 2026/01/20 | 51.7 | +0.4 | +0.78 | 2,884 | 14,887.2 | 752 | 26.08 | 3,881.61 | 26.07 | 3,881.42 | 26.07 | -0.19 | -2.53 | 0 | 0 |
| 2026/01/19 | 51.3 | +0 | +0 | 4,645 | 23,921.06 | 1,210 | 26.05 | 6,217.1 | 25.99 | 6,241.51 | 26.09 | +24.41 | +201.74 | 1 | 0.02 |
| 2026/01/16 | 51.3 | -0.3 | -0.58 | 5,832 | 29,968.83 | 1,079 | 18.5 | 5,546.82 | 18.51 | 5,555.92 | 18.54 | +9.1 | +84.34 | 0 | 0 |
| 2026/01/15 | 51.6 | -0.6 | -1.15 | 4,545 | 23,512.48 | 617 | 13.58 | 3,197.98 | 13.6 | 3,205.42 | 13.63 | +7.44 | +120.58 | 1 | 0.02 |
| 2026/01/14 | 52.2 | +0.6 | +1.16 | 5,643 | 29,686.74 | 1,464 | 25.94 | 7,672.05 | 25.84 | 7,697.52 | 25.93 | +25.47 | +173.98 | 1 | 0.02 |
| 2026/01/13 | 51.6 | -1.4 | -2.64 | 7,736 | 40,059.16 | 2,697 | 34.86 | 13,980.35 | 34.9 | 14,000.15 | 34.95 | +19.8 | +73.41 | 3 | 0.04 |
| 2026/01/12 | 53 | +0.6 | +1.15 | 6,432 | 33,941.73 | 1,287 | 20.01 | 6,783.03 | 19.98 | 6,789.79 | 20 | +6.76 | +52.53 | 0 | 0 |
| 2026/01/09 | 52.4 | +0.6 | +1.16 | 4,104 | 21,428.13 | 940 | 22.91 | 4,897.56 | 22.86 | 4,906.89 | 22.9 | +9.33 | +99.26 | 2 | 0.05 |
| 2026/01/08 | 51.8 | -1.1 | -2.08 | 6,073 | 31,614.25 | 1,293 | 21.29 | 6,730.15 | 21.29 | 6,747.53 | 21.34 | +17.38 | +134.42 | 82 | 1.35 |
| 2026/01/07 | 52.9 | -1 | -1.86 | 7,347 | 39,062.57 | 1,927 | 26.23 | 10,246.87 | 26.23 | 10,276.05 | 26.31 | +29.18 | +151.43 | 1 | 0.01 |
| 2026/01/06 | 53.9 | +2.7 | +5.27 | 13,228 | 72,365.08 | 6,047 | 45.71 | 33,102.61 | 45.74 | 33,131.66 | 45.78 | +29.05 | +48.04 | 22 | 0.17 |
| 2026/01/05 | 51.2 | +0 | +0 | 4,914 | 25,288.35 | 1,386 | 28.21 | 7,132.92 | 28.21 | 7,141.4 | 28.24 | +8.48 | +61.18 | 1 | 0.02 |
| 2026/01/02 | 51.2 | -0.7 | -1.35 | 7,703 | 39,662.24 | 1,888 | 24.51 | 9,729.77 | 24.53 | 9,769.34 | 24.63 | +39.57 | +209.59 | 1 | 0.01 |
| 2025/12/31 | 51.9 | -1.1 | -2.08 | 8,402 | 43,934.72 | 2,059 | 24.51 | 10,781.42 | 24.54 | 10,827.97 | 24.65 | +46.55 | +226.08 | 1 | 0.01 |
| 2025/12/30 | 53 | -0.9 | -1.67 | 6,234 | 33,048.74 | 2,209 | 35.44 | 11,713.53 | 35.44 | 11,717.29 | 35.45 | +3.76 | +17.02 | 0 | 0 |
| 2025/12/29 | 53.9 | -1.1 | -2 | 8,738 | 48,259.82 | 2,405 | 27.52 | 12,930.08 | 26.79 | 12,953.03 | 26.84 | +22.95 | +95.43 | 10 | 0.11 |
| 2025/12/26 | 55 | +0.8 | +1.48 | 6,425 | 35,567.46 | 2,247 | 34.97 | 12,353.67 | 34.73 | 12,358.23 | 34.75 | +4.56 | +20.29 | 0 | 0 |
| 2025/12/19 | 55.8 | +1.2 | +2.2 | 18,821 | 104,636.56 | 9,132 | 48.52 | 50,638.52 | 48.39 | 50,779.12 | 48.53 | +140.6 | +153.96 | 21 | 0.11 |
| 2025/12/18 | 54.6 | +1.7 | +3.21 | 18,067 | 98,376.74 | 7,881 | 43.62 | 42,789.27 | 43.5 | 42,917.02 | 43.63 | +127.75 | +162.1 | 11 | 0.06 |
| 2025/12/17 | 52.9 | +3.4 | +6.87 | 17,627 | 92,176.9 | 6,998 | 39.7 | 36,339.77 | 39.42 | 36,695.25 | 39.81 | +355.49 | +507.98 | 12 | 0.07 |
| 2025/12/16 | 49.5 | -0.25 | -0.5 | 7,884 | 38,694.39 | 2,264 | 28.72 | 11,094.7 | 28.67 | 11,133.25 | 28.77 | +38.55 | +170.27 | 3 | 0.04 |
| 2025/12/15 | 49.75 | +0.6 | +1.22 | 6,473 | 32,252.46 | 2,398 | 37.05 | 11,891.47 | 36.87 | 11,960.97 | 37.09 | +69.5 | +289.8 | 2 | 0.03 |
| 2025/11/26 | 55.4 | +0.5 | +0.91 | 6,685 | 37,624 | 2,211 | 32.76 | 12,295.45 | 32.68 | 12,338.32 | 32.79 | +42.87 | +193.89 | 0 | 0 |
| 2025/11/25 | 54.9 | +0.9 | +1.67 | 6,059 | 33,144.95 | 1,567 | 25.86 | 8,550.07 | 25.8 | 8,567.65 | 25.85 | +17.58 | +112.19 | 0 | 0 |
| 2025/11/24 | 54 | +0.8 | +1.5 | 4,838 | 25,983.29 | 1,588 | 32.82 | 8,503.24 | 32.73 | 8,540.59 | 32.87 | +37.35 | +235.2 | 5 | 0.1 |
| 2025/11/21 | 53.2 | -1.4 | -2.56 | 7,628 | 40,866.63 | 2,125 | 27.86 | 11,380.2 | 27.85 | 11,427.18 | 27.96 | +46.98 | +221.08 | 7 | 0.09 |
| 2025/11/20 | 54.6 | +0.1 | +0.18 | 7,217 | 39,308.25 | 2,985 | 41.36 | 16,259.96 | 41.37 | 16,292 | 41.45 | +32.04 | +107.34 | 9 | 0.12 |
| 2025/11/19 | 54.5 | -1.7 | -3.02 | 10,889 | 59,850.45 | 3,502 | 32.16 | 19,248.36 | 32.16 | 19,253.67 | 32.17 | +5.31 | +15.16 | 2 | 0.02 |
| 2025/11/18 | 56.2 | -1.9 | -3.27 | 13,500 | 76,351.08 | 2,764 | 20.47 | 15,681.93 | 20.54 | 15,690.21 | 20.55 | +8.28 | +29.96 | 2 | 0.01 |
| 2025/11/17 | 58.1 | -3.6 | -5.83 | 26,476 | 158,192.1 | 10,759 | 40.64 | 64,487.58 | 40.77 | 64,086.62 | 40.51 | -400.96 | -372.67 | 19 | 0.07 |
| 2025/11/14 | 61.7 | +5.6 | +9.98 | 22,757 | 139,453.69 | 6,114 | 26.87 | 37,222.86 | 26.69 | 37,557.41 | 26.93 | +334.55 | +547.19 | 8 | 0.04 |
| 2025/11/13 | 56.1 | -1.5 | -2.6 | 6,663 | 38,161.17 | 1,830 | 27.46 | 10,507.91 | 27.54 | 10,510.32 | 27.54 | +2.41 | +13.17 | 1 | 0.02 |
| 2025/11/12 | 57.6 | +1.1 | +1.95 | 3,958 | 22,764.42 | 789 | 19.94 | 4,531.57 | 19.91 | 4,539.14 | 19.94 | +7.57 | +95.94 | 0 | 0 |
| 2025/11/11 | 56.5 | +0 | +0 | 4,164 | 23,660.05 | 1,109 | 26.63 | 6,297.32 | 26.62 | 6,299.86 | 26.63 | +2.54 | +22.9 | 1 | 0.02 |
| 2025/11/10 | 56.5 | -0.7 | -1.22 | 8,366 | 46,925.04 | 1,647 | 19.69 | 9,221.89 | 19.65 | 9,262.11 | 19.74 | +40.22 | +244.2 | 3 | 0.04 |
| 2025/11/07 | 57.2 | -2 | -3.38 | 10,122 | 58,329.8 | 2,367 | 23.38 | 13,672.72 | 23.44 | 13,671.43 | 23.44 | -1.29 | -5.45 | 3 | 0.03 |
| 2025/11/06 | 59.2 | -0.5 | -0.84 | 3,998 | 23,599.35 | 1,002 | 25.06 | 5,918.69 | 25.08 | 5,921.11 | 25.09 | +2.42 | +24.15 | 0 | 0 |
| 2025/11/05 | 59.7 | -0.4 | -0.67 | 4,913 | 29,191.82 | 1,350 | 27.48 | 8,033.46 | 27.52 | 8,033.84 | 27.52 | +0.38 | +2.81 | 0 | 0 |
| 2025/11/04 | 60.1 | -1.4 | -2.28 | 5,704 | 34,581.67 | 1,459 | 25.58 | 8,884.11 | 25.69 | 8,859.03 | 25.62 | -25.08 | -171.9 | 0 | 0 |
| 2025/11/03 | 61.5 | +1.1 | +1.82 | 4,391 | 26,772.87 | 1,104 | 25.14 | 6,707.36 | 25.05 | 6,719.74 | 25.1 | +12.38 | +112.14 | 0 | 0 |
| 2025/10/31 | 60.4 | -0.2 | -0.33 | 4,783 | 29,001.24 | 1,676 | 35.04 | 10,159.35 | 35.03 | 10,158.93 | 35.03 | -0.42 | -2.51 | 1 | 0.02 |
| 2025/10/30 | 60.6 | -0.6 | -0.98 | 8,244 | 49,866.54 | 2,374 | 28.8 | 14,381.72 | 28.84 | 14,389.47 | 28.86 | +7.75 | +32.65 | 7 | 0.08 |
| 2025/10/29 | 61.2 | +2.7 | +4.62 | 14,860 | 90,736.02 | 4,826 | 32.48 | 29,302.04 | 32.29 | 29,638.44 | 32.66 | +336.4 | +697.06 | 33 | 0.22 |
| 2025/10/28 | 58.5 | +0.5 | +0.86 | 6,003 | 35,122.76 | 1,417 | 23.6 | 8,284.72 | 23.59 | 8,294.35 | 23.62 | +9.63 | +67.96 | 0 | 0 |
| 2025/10/27 | 58 | -1.8 | -3.01 | 11,392 | 66,720.78 | 3,057 | 26.83 | 17,926.07 | 26.87 | 17,920.9 | 26.86 | -5.17 | -16.91 | 1 | 0.01 |
| 2025/10/23 | 59.8 | -0.3 | -0.5 | 13,060 | 79,726.24 | 6,618 | 50.67 | 40,437.18 | 50.72 | 40,476.71 | 50.77 | +39.53 | +59.73 | 11 | 0.08 |
| 2025/10/22 | 60.1 | +2.2 | +3.8 | 12,366 | 74,357.82 | 5,199 | 42.04 | 31,192.37 | 41.95 | 31,353.93 | 42.17 | +161.56 | +310.75 | 2 | 0.02 |
| 2025/10/21 | 57.9 | +0 | +0 | 4,818 | 27,996.22 | 984 | 20.42 | 5,718.01 | 20.42 | 5,713.65 | 20.41 | -4.36 | -44.31 | 0 | 0 |
| 2025/10/20 | 57.9 | -1.4 | -2.36 | 9,820 | 57,156.65 | 1,735 | 17.67 | 10,116.89 | 17.7 | 10,133.56 | 17.73 | +16.67 | +96.08 | 13 | 0.13 |
| 2025/10/17 | 59.3 | -1.4 | -2.31 | 6,474 | 38,680.92 | 1,089 | 16.82 | 6,516.16 | 16.85 | 6,528.14 | 16.88 | +11.98 | +110.01 | 0 | 0 |
| 2025/10/16 | 60.7 | +0.5 | +0.83 | 5,354 | 32,792.17 | 2,157 | 40.29 | 13,215.6 | 40.3 | 13,233.23 | 40.35 | +17.63 | +81.73 | 1 | 0.02 |
| 2025/10/15 | 60.2 | +0.7 | +1.18 | 5,954 | 35,776.57 | 1,315 | 22.09 | 7,889.57 | 22.05 | 7,907.69 | 22.1 | +18.12 | +137.79 | 1 | 0.02 |
| 2025/10/14 | 59.5 | -1.2 | -1.98 | 7,285 | 43,997.28 | 1,560 | 21.41 | 9,421.39 | 21.41 | 9,452.26 | 21.48 | +30.87 | +197.88 | 4 | 0.05 |
| 2025/10/13 | 60.7 | -2.3 | -3.65 | 13,637 | 81,380.02 | 3,978 | 29.17 | 23,659.67 | 29.07 | 23,765.29 | 29.2 | +105.62 | +265.51 | 2 | 0.01 |
| 2025/10/09 | 63 | -0.4 | -0.63 | 4,994 | 31,694.15 | 1,551 | 31.06 | 9,845.11 | 31.06 | 9,853.38 | 31.09 | +8.27 | +53.32 | 0 | 0 |
| 2025/10/08 | 63.4 | +1.2 | +1.93 | 5,610 | 35,259.91 | 1,766 | 31.48 | 11,071.95 | 31.4 | 11,090.72 | 31.45 | +18.77 | +106.29 | 0 | 0 |
| 2025/10/07 | 62.2 | +1.5 | +2.47 | 6,705 | 41,408.93 | 1,137 | 16.96 | 6,992.83 | 16.89 | 7,031.75 | 16.98 | +38.92 | +342.3 | 1 | 0.01 |
| 2025/10/03 | 60.7 | -1.3 | -2.1 | 7,751 | 47,430.07 | 1,290 | 16.64 | 7,912.81 | 16.68 | 7,907.51 | 16.67 | -5.3 | -41.09 | 2 | 0.03 |
| 2025/10/02 | 62 | -0.2 | -0.32 | 4,493 | 27,970.36 | 1,490 | 33.16 | 9,288.58 | 33.21 | 9,285.9 | 33.2 | -2.68 | -17.99 | 5 | 0.11 |
| 2025/10/01 | 62.2 | -0.8 | -1.27 | 9,323 | 59,302.62 | 4,004 | 42.95 | 25,546 | 43.08 | 25,618.25 | 43.2 | +72.25 | +180.44 | 2 | 0.02 |
| 2025/09/30 | 63 | +1.1 | +1.78 | 5,301 | 33,214.28 | 1,255 | 23.67 | 7,852.99 | 23.64 | 7,869.15 | 23.69 | +16.16 | +128.76 | 0 | 0 |
| 2025/09/26 | 61.9 | -1.3 | -2.06 | 9,971 | 62,062.47 | 2,347 | 23.54 | 14,631.63 | 23.58 | 14,637.75 | 23.59 | +6.12 | +26.08 | 2 | 0.02 |
| 2025/09/25 | 63.2 | -2 | -3.07 | 18,206 | 115,991.57 | 4,043 | 22.21 | 25,739.92 | 22.19 | 25,757.07 | 22.21 | +17.15 | +42.42 | 34 | 0.19 |
| 2025/09/24 | 65.2 | -1.2 | -1.81 | 9,172 | 60,226.32 | 1,124 | 12.25 | 7,412.36 | 12.31 | 7,409.03 | 12.3 | -3.33 | -29.63 | 3 | 0.03 |
| 2025/09/23 | 66.4 | +0.4 | +0.61 | 5,199 | 34,631.8 | 1,092 | 21.01 | 7,265.71 | 20.98 | 7,273.61 | 21 | +7.9 | +72.34 | 10 | 0.19 |
| 2025/09/22 | 66 | -0.3 | -0.45 | 6,217 | 41,115.94 | 2,207 | 35.5 | 14,582.48 | 35.47 | 14,600.48 | 35.51 | +18 | +81.56 | 5 | 0.08 |
| 2025/09/19 | 66.3 | +0 | +0 | 7,414 | 49,529.27 | 2,477 | 33.41 | 16,541.41 | 33.4 | 16,585.31 | 33.49 | +43.9 | +177.23 | 2 | 0.03 |
| 2025/09/18 | 66.3 | +0.2 | +0.3 | 4,488 | 29,778.38 | 518 | 11.54 | 3,433.05 | 11.53 | 3,439.21 | 11.55 | +6.16 | +118.92 | 0 | 0 |
| 2025/09/17 | 66.1 | -0.4 | -0.6 | 5,124 | 34,033.59 | 992 | 19.36 | 6,597.81 | 19.39 | 6,594.44 | 19.38 | -3.37 | -33.97 | 0 | 0 |
| 2025/09/16 | 66.5 | -0.2 | -0.3 | 6,174 | 41,124.92 | 999 | 16.18 | 6,656.07 | 16.19 | 6,659.04 | 16.19 | +2.97 | +29.73 | 2 | 0.03 |
| 2025/09/15 | 66.7 | +0.2 | +0.3 | 5,204 | 34,956.46 | 1,593 | 30.61 | 10,697.37 | 30.6 | 10,717.97 | 30.66 | +20.6 | +129.32 | 4 | 0.08 |
| 2025/09/12 | 66.5 | -0.5 | -0.75 | 6,121 | 40,854.9 | 1,195 | 19.52 | 7,992.04 | 19.56 | 7,988.03 | 19.55 | -4.01 | -33.56 | 0 | 0 |
| 2025/09/11 | 67 | -1.3 | -1.9 | 6,709 | 45,265.63 | 1,297 | 19.33 | 8,749.14 | 19.33 | 8,763.42 | 19.36 | +14.28 | +110.1 | 1 | 0.01 |
| 2025/09/10 | 68.3 | +0.8 | +1.19 | 7,626 | 52,148.17 | 2,137 | 28.02 | 14,610.94 | 28.02 | 14,632.54 | 28.06 | +21.6 | +101.08 | 0 | 0 |
| 2025/09/09 | 67.5 | -0.3 | -0.44 | 7,407 | 50,146.71 | 1,362 | 18.39 | 9,213.74 | 18.37 | 9,224.93 | 18.4 | +11.19 | +82.16 | 0 | 0 |
| 2025/09/08 | 67.8 | -3.6 | -5.04 | 20,259 | 138,130.14 | 4,185 | 20.66 | 28,532.19 | 20.66 | 28,550.98 | 20.67 | +18.79 | +44.9 | 2 | 0.01 |
| 2025/09/05 | 71.4 | -0.8 | -1.11 | 8,282 | 59,399.51 | 1,617 | 19.52 | 11,603.68 | 19.53 | 11,602.01 | 19.53 | -1.67 | -10.33 | 1 | 0.01 |
| 2025/09/04 | 72.2 | +0.8 | +1.12 | 13,546 | 97,702.99 | 4,068 | 30.03 | 29,299.82 | 29.99 | 29,348.62 | 30.04 | +48.8 | +119.96 | 15 | 0.11 |
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。
