4763
869
TWD+2.00 (0.23%)
2025.05.20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(2025/05/20) 當沖狀況。整體成交張數為546張，佔整體市場成交張數的43.95%。當日現股當沖之總損益為+47萬元、每張平均損益則為+861元。
開盤價
879
收盤價
869
當日範圍
868 - 884
成交張數
1,242
開盤價(昨)
892
收盤價(昨)
867
昨日範圍
866 - 895
成交張數(昨)
2,092
成交金額
10.87億
成交金額(昨)
18.39億
52週範圍
669 - 1150
發行股數
9891萬
市值
860億
現股當沖－歷史逐日資訊
開盤價
879
收盤價
869
成交張數
1,242
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(%) | ||||||
| 2025/05/20 | 869 | +2 | +0.23 | 1,242 | 108,701.6 | 546 | 43.95 | 47,751.8 | 43.93 | 47,798.8 | 43.97 | +47 | +860.81 | 15 | 1.21 |
| 2025/05/19 | 867 | -25 | -2.8 | 2,092 | 183,864.32 | 789 | 37.72 | 69,408.8 | 37.75 | 69,474.7 | 37.79 | +65.9 | +835.23 | 0 | 0 |
| 2025/05/16 | 892 | +56 | +6.7 | 5,076 | 445,649.51 | 1,879 | 37.02 | 163,974.9 | 36.79 | 165,714.3 | 37.18 | +1,739.4 | +9,257.05 | 4 | 0.08 |
| 2025/05/15 | 836 | -15 | -1.76 | 1,492 | 125,397.86 | 356 | 23.86 | 29,905.1 | 23.85 | 29,926.6 | 23.87 | +21.5 | +603.93 | 0 | 0 |
| 2025/05/14 | 851 | +16 | +1.92 | 2,095 | 177,910.38 | 580 | 27.68 | 49,107.6 | 27.6 | 49,285.7 | 27.7 | +178.1 | +3,070.69 | 6 | 0.29 |
| 2025/05/13 | 835 | +12 | +1.46 | 1,879 | 157,306.89 | 816 | 43.44 | 68,404 | 43.48 | 68,351.7 | 43.45 | -52.3 | -640.93 | 0 | 0 |
| 2025/05/12 | 823 | +3 | +0.37 | 1,681 | 137,004.48 | 822 | 48.89 | 66,861.3 | 48.8 | 67,091.5 | 48.97 | +230.2 | +2,800.49 | 0 | 0 |
| 2025/05/09 | 820 | +5 | +0.61 | 1,165 | 95,185.7 | 415 | 35.63 | 33,834.6 | 35.55 | 33,893.5 | 35.61 | +58.9 | +1,419.28 | 0 | 0 |
| 2025/05/08 | 815 | +4 | +0.49 | 1,029 | 83,928.2 | 305 | 29.64 | 24,881.1 | 29.65 | 24,884.9 | 29.65 | +3.8 | +124.59 | 0 | 0 |
| 2025/05/07 | 811 | +3 | +0.37 | 1,119 | 90,860.27 | 488 | 43.62 | 39,634.3 | 43.62 | 39,636.4 | 43.62 | +2.1 | +43.03 | 0 | 0 |
| 2025/05/06 | 808 | -10 | -1.22 | 1,772 | 142,834.64 | 596 | 33.63 | 47,955.2 | 33.57 | 48,078.1 | 33.66 | +122.9 | +2,062.08 | 0 | 0 |
| 2025/05/05 | 818 | -29 | -3.42 | 2,712 | 221,015.6 | 1,253 | 46.2 | 102,038.2 | 46.17 | 102,115.1 | 46.2 | +76.9 | +613.73 | 4 | 0.15 |
| 2025/05/02 | 847 | +7 | +0.83 | 947 | 80,422.7 | 415 | 43.81 | 35,237.6 | 43.82 | 35,244.2 | 43.82 | +6.6 | +159.04 | 1 | 0.11 |
| 2025/04/30 | 840 | -19 | -2.21 | 1,978 | 167,308.99 | 818 | 41.36 | 69,192.4 | 41.36 | 69,340.2 | 41.44 | +147.8 | +1,806.85 | 0 | 0 |
| 2025/04/29 | 859 | +42 | +5.14 | 2,776 | 235,335.98 | 1,274 | 45.9 | 107,543.2 | 45.7 | 108,477.3 | 46.09 | +934.1 | +7,332.03 | 2 | 0.07 |
| 2025/04/28 | 817 | +4 | +0.49 | 687 | 56,183.23 | 280 | 40.78 | 22,904.1 | 40.77 | 22,924.2 | 40.8 | +20.1 | +717.86 | 0 | 0 |
| 2025/04/25 | 813 | +22 | +2.78 | 1,965 | 160,937.17 | 827 | 42.09 | 67,674.5 | 42.05 | 67,737 | 42.09 | +62.5 | +755.74 | 0 | 0 |
| 2025/04/24 | 791 | +3 | +0.38 | 1,387 | 110,335.5 | 660 | 47.59 | 52,425.6 | 47.51 | 52,558.1 | 47.63 | +132.5 | +2,007.58 | 3 | 0.22 |
| 2025/04/23 | 788 | +28 | +3.68 | 1,699 | 133,463.17 | 800 | 47.08 | 62,777.6 | 47.04 | 62,891.9 | 47.12 | +114.3 | +1,428.75 | 0 | 0 |
| 2025/04/22 | 760 | -17 | -2.19 | 1,805 | 138,480.48 | 905 | 50.15 | 69,374.7 | 50.1 | 69,625 | 50.28 | +250.3 | +2,765.75 | 2 | 0.11 |
| 2025/04/21 | 777 | -37 | -4.55 | 1,932 | 152,460.94 | 751 | 38.88 | 59,282.3 | 38.88 | 59,331.1 | 38.92 | +48.8 | +649.8 | 0 | 0 |
| 2025/04/18 | 814 | -6 | -0.73 | 1,293 | 105,570.3 | 534 | 41.3 | 43,594.9 | 41.29 | 43,635.2 | 41.33 | +40.3 | +754.68 | 0 | 0 |
| 2025/04/17 | 820 | -2 | -0.24 | 1,462 | 119,540.16 | 843 | 57.67 | 68,885.9 | 57.63 | 69,010.7 | 57.73 | +124.8 | +1,480.43 | 2 | 0.14 |
| 2025/04/16 | 822 | -5 | -0.6 | 2,388 | 198,102.37 | 1,226 | 51.34 | 101,554.6 | 51.26 | 101,764.6 | 51.37 | +210 | +1,712.89 | 2 | 0.08 |
| 2025/04/15 | 827 | +17 | +2.1 | 2,908 | 239,090.52 | 1,399 | 48.1 | 115,062.6 | 48.13 | 115,142.2 | 48.16 | +79.6 | +568.98 | 6 | 0.21 |
| 2025/04/14 | 810 | +47 | +6.16 | 3,922 | 311,196.43 | 2,009 | 51.22 | 159,220.9 | 51.16 | 159,531.5 | 51.26 | +310.6 | +1,546.04 | 6 | 0.15 |
| 2025/04/11 | 763 | +28 | +3.81 | 3,702 | 269,419.7 | 1,985 | 53.62 | 143,368.8 | 53.21 | 144,906.4 | 53.78 | +1,537.6 | +7,746.1 | 2 | 0.05 |
| 2025/04/10 | 735 | +66 | +9.87 | 619 | 45,491.13 | 4 | 0.65 | 294 | 0.65 | 294 | 0.65 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 669 | -74 | -9.96 | 5,385 | 375,718.81 | 2,102 | 39.03 | 146,872.1 | 39.09 | 148,312.9 | 39.47 | +1,440.8 | +6,854.42 | 1 | 0.02 |
| 2025/04/08 | 743 | -44 | -5.59 | 6,591 | 485,401.1 | 2,455 | 37.25 | 180,203.9 | 37.12 | 181,553.3 | 37.4 | +1,349.4 | +5,496.54 | 0 | 0 |
| 2025/04/07 | 787 | -87 | -9.95 | 229 | 18,060.86 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 874 | -2 | -0.23 | 693 | 60,612.17 | 263 | 37.97 | 23,006.3 | 37.96 | 23,025.3 | 37.99 | +19 | +722.43 | 1 | 0.14 |
| 2025/04/01 | 876 | +17 | +1.98 | 992 | 86,879.54 | 374 | 37.69 | 32,704.6 | 37.64 | 32,734.3 | 37.68 | +29.7 | +794.12 | 2 | 0.2 |
| 2025/03/31 | 859 | -49 | -5.4 | 2,337 | 203,394.73 | 990 | 42.37 | 86,096.8 | 42.33 | 86,411.8 | 42.48 | +315 | +3,181.82 | 1 | 0.04 |
| 2025/03/28 | 908 | -15 | -1.63 | 1,215 | 110,762.71 | 492 | 40.48 | 44,857.1 | 40.5 | 44,894 | 40.53 | +36.9 | +750 | 3 | 0.25 |
| 2025/03/27 | 923 | +11 | +1.21 | 1,714 | 156,671.32 | 824 | 48.07 | 75,213.3 | 48.01 | 75,322.4 | 48.08 | +109.1 | +1,324.03 | 3 | 0.17 |
| 2025/03/26 | 912 | -15 | -1.62 | 1,744 | 159,459.9 | 738 | 42.33 | 67,495.1 | 42.33 | 67,594.3 | 42.39 | +99.2 | +1,344.17 | 0 | 0 |
| 2025/03/25 | 927 | +2 | +0.22 | 1,327 | 123,142.67 | 583 | 43.93 | 54,090.4 | 43.92 | 54,143.9 | 43.97 | +53.5 | +917.67 | 0 | 0 |
| 2025/03/24 | 925 | -25 | -2.63 | 3,649 | 340,229.81 | 2,083 | 57.08 | 193,915.3 | 57 | 194,650 | 57.21 | +734.7 | +3,527.12 | 2 | 0.05 |
| 2025/03/21 | 950 | -5 | -0.52 | 876 | 83,844.43 | 204 | 23.3 | 19,555 | 23.32 | 19,473.5 | 23.23 | -81.5 | -3,995.1 | 12 | 1.37 |
| 2025/03/20 | 955 | +2 | +0.21 | 1,219 | 116,992.92 | 356 | 29.21 | 34,312.7 | 29.33 | 34,100.4 | 29.15 | -212.3 | -5,963.48 | 22 | 1.8 |
| 2025/03/19 | 953 | -5 | -0.52 | 1,226 | 117,324.2 | 386 | 31.49 | 37,017.3 | 31.55 | 36,950.9 | 31.49 | -66.4 | -1,720.21 | 0 | 0 |
| 2025/03/18 | 958 | +19 | +2.02 | 2,134 | 203,063.86 | 683 | 32.01 | 64,665.9 | 31.85 | 65,208.7 | 32.11 | +542.8 | +7,947.29 | 0 | 0 |
| 2025/03/17 | 939 | -20 | -2.09 | 2,503 | 239,299.99 | 855 | 34.17 | 82,287.5 | 34.39 | 81,265.3 | 33.96 | -1,022.2 | -11,955.56 | 0 | 0 |
| 2025/03/14 | 959 | -106 | -9.95 | 7,426 | 733,612.84 | 3,640 | 49.01 | 361,721.6 | 49.31 | 360,590.5 | 49.15 | -1,131.1 | -3,107.42 | 0 | 0 |
| 2025/03/13 | 1,065 | -40 | -3.62 | 3,185 | 345,770.16 | 1,362 | 42.76 | 148,588.5 | 42.97 | 148,363 | 42.91 | -225.5 | -1,655.65 | 3 | 0.09 |
| 2025/03/12 | 1,105 | +5 | +0.45 | 2,946 | 328,191.55 | 1,687 | 57.26 | 187,770.5 | 57.21 | 188,264 | 57.36 | +493.5 | +2,925.31 | 2 | 0.07 |
| 2025/03/11 | 1,100 | -50 | -4.35 | 5,161 | 564,036.78 | 3,036 | 58.83 | 331,918 | 58.85 | 332,577 | 58.96 | +659 | +2,170.62 | 2 | 0.04 |
| 2025/03/10 | 1,150 | +45 | +4.07 | 4,597 | 519,313.98 | 2,631 | 57.23 | 296,789 | 57.15 | 297,148 | 57.22 | +359 | +1,364.5 | 2 | 0.04 |
| 2025/03/07 | 1,105 | +25 | +2.31 | 6,098 | 666,202.86 | 3,254 | 53.36 | 354,792 | 53.26 | 355,878 | 53.42 | +1,086 | +3,337.43 | 5 | 0.08 |
| 2025/03/06 | 1,080 | +97 | +9.87 | 9,252 | 972,040.85 | 3,674 | 39.71 | 382,706.1 | 39.37 | 386,348 | 39.75 | +3,641.9 | +9,912.63 | 12 | 0.13 |
| 2025/03/05 | 983 | +37 | +3.91 | 4,303 | 417,007.81 | 1,452 | 33.74 | 140,342.3 | 33.65 | 140,841.1 | 33.77 | +498.8 | +3,435.26 | 2 | 0.05 |
| 2025/03/04 | 946 | +18 | +1.94 | 1,875 | 175,033.58 | 624 | 33.28 | 57,967.2 | 33.12 | 58,190 | 33.25 | +222.8 | +3,570.51 | 0 | 0 |
| 2025/03/03 | 928 | +3 | +0.32 | 1,915 | 177,301.75 | 748 | 39.06 | 69,113.2 | 38.98 | 69,258 | 39.06 | +144.8 | +1,935.83 | 1 | 0.05 |
| 2025/02/27 | 925 | +8 | +0.87 | 1,099 | 101,336.04 | 505 | 45.95 | 46,592.3 | 45.98 | 46,593.8 | 45.98 | +1.5 | +29.7 | 0 | 0 |
| 2025/02/26 | 917 | +1 | +0.11 | 782 | 72,149.37 | 375 | 47.95 | 34,594.8 | 47.95 | 34,617.5 | 47.98 | +22.7 | +605.33 | 0 | 0 |
| 2025/02/25 | 916 | -6 | -0.65 | 580 | 53,015.74 | 180 | 31.01 | 16,434 | 31 | 16,474.6 | 31.07 | +40.6 | +2,255.56 | 0 | 0 |
| 2025/02/24 | 922 | -1 | -0.11 | 775 | 71,254.01 | 251 | 32.37 | 23,051.9 | 32.35 | 23,088 | 32.4 | +36.1 | +1,438.25 | 0 | 0 |
| 2025/02/21 | 923 | -2 | -0.22 | 1,298 | 121,030.45 | 587 | 45.24 | 54,820.9 | 45.3 | 54,722.3 | 45.21 | -98.6 | -1,679.73 | 5 | 0.39 |
| 2025/02/20 | 925 | -7 | -0.75 | 2,048 | 191,882.78 | 968 | 47.26 | 90,790.3 | 47.32 | 90,627.8 | 47.23 | -162.5 | -1,678.72 | 5 | 0.24 |
| 2025/02/19 | 932 | +17 | +1.86 | 1,463 | 136,128.2 | 270 | 18.45 | 25,036.5 | 18.39 | 25,083.9 | 18.43 | +47.4 | +1,755.56 | 1 | 0.07 |
| 2025/02/18 | 915 | +7 | +0.77 | 504 | 45,838.52 | 119 | 23.61 | 10,813.2 | 23.59 | 10,834.4 | 23.64 | +21.2 | +1,781.51 | 0 | 0 |
| 2025/02/17 | 908 | +3 | +0.33 | 758 | 68,797.15 | 184 | 24.26 | 16,682.7 | 24.25 | 16,702 | 24.28 | +19.3 | +1,048.91 | 0 | 0 |
| 2025/02/14 | 905 | -24 | -2.58 | 1,415 | 129,272.19 | 438 | 30.95 | 40,054.5 | 30.98 | 40,058.4 | 30.99 | +3.9 | +89.04 | 1 | 0.07 |
| 2025/02/13 | 929 | -4 | -0.43 | 1,159 | 107,527.4 | 395 | 34.08 | 36,645.5 | 34.08 | 36,660.5 | 34.09 | +15 | +379.75 | 0 | 0 |
| 2025/02/12 | 933 | +26 | +2.87 | 3,746 | 349,872.52 | 1,402 | 37.43 | 130,624.7 | 37.33 | 131,001.7 | 37.44 | +377 | +2,689.02 | 0 | 0 |
| 2025/02/11 | 907 | +12 | +1.34 | 2,212 | 200,899.49 | 739 | 33.41 | 67,067 | 33.38 | 67,125.9 | 33.41 | +58.9 | +797.02 | 0 | 0 |
| 2025/02/10 | 895 | +33 | +3.83 | 3,174 | 281,045.75 | 1,083 | 34.12 | 95,493.2 | 33.98 | 95,852.4 | 34.11 | +359.2 | +3,316.71 | 0 | 0 |
| 2025/02/07 | 862 | -13 | -1.49 | 1,219 | 104,858.94 | 364 | 29.87 | 31,311.6 | 29.86 | 31,356.4 | 29.9 | +44.8 | +1,230.77 | 0 | 0 |
| 2025/02/06 | 875 | +20 | +2.34 | 1,063 | 92,509.65 | 255 | 23.99 | 22,144.4 | 23.94 | 22,194.9 | 23.99 | +50.5 | +1,980.39 | 0 | 0 |
| 2025/02/05 | 855 | +4 | +0.47 | 707 | 60,895.68 | 287 | 40.62 | 24,717.8 | 40.59 | 24,718.1 | 40.59 | +0.3 | +10.45 | 0 | 0 |
| 2025/02/04 | 851 | +5 | +0.59 | 570 | 48,475.49 | 247 | 43.36 | 21,035.2 | 43.39 | 21,034.8 | 43.39 | -0.4 | -16.19 | 0 | 0 |
| 2025/02/03 | 846 | +1 | +0.12 | 1,037 | 87,461.54 | 458 | 44.17 | 38,542.4 | 44.07 | 38,600.4 | 44.13 | +58 | +1,266.38 | 2 | 0.19 |
| 2025/01/22 | 845 | +7 | +0.84 | 757 | 63,769.42 | 262 | 34.63 | 22,063.9 | 34.6 | 22,067.3 | 34.6 | +3.4 | +129.77 | 0 | 0 |
| 2025/01/21 | 838 | -5 | -0.59 | 652 | 54,988.07 | 209 | 32.07 | 17,660.1 | 32.12 | 17,649.4 | 32.1 | -10.7 | -511.96 | 0 | 0 |
| 2025/01/20 | 843 | +1 | +0.12 | 474 | 40,071.31 | 133 | 28.03 | 11,214.2 | 27.99 | 11,238.4 | 28.05 | +24.2 | +1,819.55 | 0 | 0 |
| 2025/01/17 | 842 | -9 | -1.06 | 507 | 42,937.72 | 161 | 31.74 | 13,642.9 | 31.77 | 13,650.6 | 31.79 | +7.7 | +478.26 | 0 | 0 |
| 2025/01/16 | 851 | +8 | +0.95 | 675 | 57,742.83 | 291 | 43.11 | 24,901.6 | 43.13 | 24,889.8 | 43.1 | -11.8 | -405.5 | 0 | 0 |
| 2025/01/15 | 843 | -8 | -0.94 | 559 | 47,386.13 | 209 | 37.42 | 17,730.2 | 37.42 | 17,733.5 | 37.42 | +3.3 | +157.89 | 0 | 0 |
| 2025/01/14 | 851 | +12 | +1.43 | 735 | 62,708.1 | 231 | 31.41 | 19,675.9 | 31.38 | 19,697.7 | 31.41 | +21.8 | +943.72 | 1 | 0.14 |
| 2025/01/13 | 839 | -20 | -2.33 | 1,233 | 104,015.89 | 387 | 31.39 | 32,704 | 31.44 | 32,687 | 31.43 | -17 | -439.28 | 0 | 0 |
| 2025/01/10 | 859 | -15 | -1.72 | 1,270 | 109,767.96 | 355 | 27.96 | 30,707.1 | 27.97 | 30,706.9 | 27.97 | -0.2 | -5.63 | 0 | 0 |
| 2025/01/09 | 874 | -11 | -1.24 | 1,156 | 101,919.8 | 404 | 34.95 | 35,674.5 | 35 | 35,712.6 | 35.04 | +38.1 | +943.07 | 0 | 0 |
| 2025/01/08 | 885 | -1 | -0.11 | 540 | 47,946.7 | 200 | 37.07 | 17,769.9 | 37.06 | 17,770.6 | 37.06 | +0.7 | +35 | 0 | 0 |
| 2025/01/07 | 886 | +1 | +0.11 | 842 | 74,831.07 | 265 | 31.46 | 23,550.6 | 31.47 | 23,557.4 | 31.48 | +6.8 | +256.6 | 0 | 0 |
| 2025/01/06 | 885 | +11 | +1.26 | 745 | 65,947.71 | 182 | 24.44 | 16,080 | 24.38 | 16,122.4 | 24.45 | +42.4 | +2,329.67 | 2 | 0.27 |
| 2025/01/03 | 874 | +2 | +0.23 | 930 | 81,472.98 | 307 | 33.02 | 26,897.1 | 33.01 | 26,913.5 | 33.03 | +16.4 | +534.2 | 0 | 0 |
| 2025/01/02 | 872 | -25 | -2.79 | 3,047 | 271,444.39 | 1,102 | 36.17 | 98,405 | 36.25 | 98,829.8 | 36.41 | +424.8 | +3,854.81 | 0 | 0 |
| 2024/12/31 | 897 | +12 | +1.36 | 723 | 64,695.32 | 237 | 32.79 | 21,166 | 32.72 | 21,194.8 | 32.76 | +28.8 | +1,215.19 | 0 | 0 |
| 2024/12/30 | 885 | -10 | -1.12 | 641 | 56,901.98 | 127 | 19.82 | 11,295.1 | 19.85 | 11,283.5 | 19.83 | -11.6 | -913.39 | 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。
