4763
874
TWD-2.00 (-0.23%)
2025.04.02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(2025/04/02) 當沖狀況。整體成交張數為263張，佔整體市場成交張數的37.97%。當日現股當沖之總損益為+19萬元、每張平均損益則為+722元。
開盤價
878
收盤價
874
當日範圍
866 - 884
成交張數
693
開盤價(昨)
871
收盤價(昨)
876
昨日範圍
867 - 881
成交張數(昨)
992
成交金額
6.06億
成交金額(昨)
8.68億
52週範圍
730 - 1150
發行股數
9917萬
市值
867億
現股當沖－歷史逐日資訊
開盤價
878
收盤價
874
成交張數
693
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 | 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 |
| 2024/12/27 | 895 | -11 | -1.21 | 1,012 | 91,132.91 | 238 | 23.51 | 21,460.8 | 23.55 | 21,463.1 | 23.55 | +2.3 | +96.64 | 0 | 0 |
| 2024/12/26 | 906 | +9 | +1 | 1,426 | 128,920.46 | 405 | 28.41 | 36,539.4 | 28.34 | 36,644.1 | 28.42 | +104.7 | +2,585.19 | 0 | 0 |
| 2024/12/25 | 897 | -9 | -0.99 | 2,426 | 217,918.93 | 713 | 29.39 | 64,141.8 | 29.43 | 64,070.9 | 29.4 | -70.9 | -994.39 | 1 | 0.04 |
| 2024/12/24 | 906 | -1 | -0.11 | 2,391 | 219,051.6 | 942 | 39.39 | 86,331.3 | 39.41 | 86,235.4 | 39.37 | -95.9 | -1,018.05 | 1 | 0.04 |
| 2024/12/23 | 907 | +18 | +2.02 | 2,453 | 220,702.32 | 1,088 | 44.35 | 97,568.2 | 44.21 | 97,748.1 | 44.29 | +179.9 | +1,653.49 | 0 | 0 |
| 2024/12/20 | 889 | -21 | -2.31 | 2,518 | 226,277.86 | 654 | 25.97 | 59,188.6 | 26.16 | 59,021.8 | 26.08 | -166.8 | -2,550.46 | 2 | 0.08 |
| 2024/12/19 | 910 | +6 | +0.66 | 1,357 | 123,041.54 | 436 | 32.13 | 39,336.3 | 31.97 | 39,683 | 32.25 | +346.7 | +7,951.83 | 9 | 0.66 |
| 2024/12/18 | 904 | -38 | -1.68 | 1,926 | 175,753.81 | 407 | 21.13 | 37,348.9 | 21.25 | 36,957.4 | 21.03 | -391.5 | -9,619.16 | 25 | 1.3 |
| 2024/12/17 | 942 | +19 | +2.06 | 1,960 | 184,475.87 | 333 | 16.99 | 31,126.5 | 16.87 | 31,295.5 | 16.96 | +169 | +5,075.08 | 0 | 0 |
| 2024/12/16 | 923 | -16 | -1.7 | 1,555 | 145,600.59 | 403 | 25.92 | 37,977.1 | 26.08 | 37,596.6 | 25.82 | -380.5 | -9,441.69 | 0 | 0 |
| 2024/12/13 | 939 | -3 | -0.32 | 1,144 | 107,769.68 | 351 | 30.68 | 33,186.6 | 30.79 | 33,004.2 | 30.62 | -182.4 | -5,196.58 | 0 | 0 |
| 2024/12/12 | 942 | +7 | +0.75 | 2,277 | 217,170.07 | 1,271 | 55.83 | 121,066.9 | 55.75 | 121,086.8 | 55.76 | +19.9 | +156.57 | 0 | 0 |
| 2024/12/11 | 935 | -6 | -0.64 | 1,607 | 150,636.59 | 691 | 43.01 | 64,826.1 | 43.03 | 64,868.8 | 43.06 | +42.7 | +617.95 | 2 | 0.12 |
| 2024/12/10 | 941 | -27 | -2.79 | 2,583 | 246,416.14 | 1,139 | 44.1 | 108,847.6 | 44.17 | 108,787.1 | 44.15 | -60.5 | -531.17 | 1 | 0.04 |
| 2024/12/09 | 968 | +43 | +4.65 | 4,693 | 452,796.02 | 2,360 | 50.29 | 227,597.6 | 50.26 | 227,810.2 | 50.31 | +212.6 | +900.85 | 4 | 0.09 |
| 2024/12/06 | 925 | +1 | +0.11 | 2,305 | 215,402.88 | 1,278 | 55.44 | 119,451.1 | 55.45 | 119,393.9 | 55.43 | -57.2 | -447.57 | 0 | 0 |
| 2024/12/05 | 924 | +8 | +0.87 | 1,750 | 162,073.75 | 882 | 50.4 | 81,684.5 | 50.4 | 81,743.6 | 50.44 | +59.1 | +670.07 | 0 | 0 |
| 2024/12/04 | 916 | -8 | -0.87 | 2,154 | 198,352.25 | 833 | 38.67 | 76,812.7 | 38.73 | 76,829.5 | 38.73 | +16.8 | +201.68 | 3 | 0.14 |
| 2024/12/03 | 924 | +27 | +3.01 | 4,037 | 373,202.57 | 1,330 | 32.94 | 122,504.4 | 32.83 | 123,088.3 | 32.98 | +583.9 | +4,390.23 | 1 | 0.02 |
| 2024/12/02 | 897 | +8 | +0.9 | 1,525 | 136,236.83 | 632 | 41.44 | 56,443.7 | 41.43 | 56,455.6 | 41.44 | +11.9 | +188.29 | 0 | 0 |
| 2024/11/29 | 889 | +21 | +2.42 | 1,923 | 169,788.16 | 882 | 45.87 | 81,684.5 | 48.11 | 81,743.6 | 48.14 | +59.1 | +670.07 | 0 | 0 |
| 2024/11/28 | 868 | +4 | +0.46 | 1,258 | 108,951.29 | 627 | 49.83 | 54,260.6 | 49.8 | 54,348.6 | 49.88 | +88 | +1,403.51 | 0 | 0 |
| 2024/11/27 | 864 | -21 | -2.37 | 2,203 | 193,888.11 | 971 | 44.08 | 85,865.7 | 44.29 | 85,499.8 | 44.1 | -365.9 | -3,768.28 | 0 | 0 |
| 2024/11/26 | 885 | +12 | +1.37 | 2,932 | 259,448.04 | 1,163 | 39.67 | 102,741.4 | 39.6 | 102,890.6 | 39.66 | +149.2 | +1,282.89 | 1 | 0.03 |
| 2024/11/25 | 873 | +20 | +2.34 | 2,228 | 194,260.39 | 843 | 37.83 | 73,210.9 | 37.69 | 73,487.3 | 37.83 | +276.4 | +3,278.77 | 2 | 0.09 |
| 2024/11/22 | 853 | +6 | +0.71 | 666 | 56,752.72 | 222 | 33.32 | 18,917.2 | 33.33 | 18,916.7 | 33.33 | -0.5 | -22.52 | 0 | 0 |
| 2024/11/21 | 847 | +7 | +0.83 | 1,244 | 105,916.71 | 557 | 44.77 | 47,333.4 | 44.69 | 47,391.9 | 44.74 | +58.5 | +1,050.27 | 2 | 0.16 |
| 2024/11/20 | 840 | +16 | +1.94 | 1,223 | 102,819.05 | 457 | 37.37 | 38,309 | 37.26 | 38,446.7 | 37.39 | +137.7 | +3,013.13 | 0 | 0 |
| 2024/11/19 | 824 | +5 | +0.61 | 974 | 80,222.24 | 367 | 37.7 | 30,227.8 | 37.68 | 30,276 | 37.74 | +48.2 | +1,313.35 | 0 | 0 |
| 2024/11/18 | 819 | -27 | -3.19 | 1,963 | 162,812.02 | 429 | 21.85 | 35,532.2 | 21.82 | 35,562.3 | 21.84 | +30.1 | +701.63 | 0 | 0 |
| 2024/11/15 | 846 | -5 | -0.59 | 1,294 | 109,824.6 | 548 | 42.35 | 46,522.8 | 42.36 | 46,544.1 | 42.38 | +21.3 | +388.69 | 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。
