4763
65.8
TWD+0.70 (1.08%)
2025.08.21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(2025/08/20) 當沖狀況。整體成交張數為2,248張，佔整體市場成交張數的23.04%。當日現股當沖之總損益為+2.63萬元、每張平均損益則為+12元。
開盤價
65.6
收盤價
65.8
當日範圍
65.6 - 66.5
成交張數
5,266
開盤價(昨)
66.1
收盤價(昨)
65.1
昨日範圍
65.1 - 66.1
成交張數(昨)
9,758
成交金額
3.47億
成交金額(昨)
6.39億
52週範圍
65.1 - 1150
發行股數
10億
市值
651億
現股當沖－歷史逐日資訊
開盤價
65.6
收盤價
65.8
成交張數
5,266
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(%) | ||||||
| 2025/08/20 | 65.1 | -1 | -1.51 | 9,758 | 63,860.75 | 2,248 | 23.04 | 14,720.51 | 23.05 | 14,723.14 | 23.06 | +2.63 | +11.7 | 0 | 0 |
| 2025/08/19 | 66.1 | -0.5 | -0.75 | 6,751 | 44,866.65 | 1,472 | 21.81 | 9,778.6 | 21.79 | 9,793.6 | 21.83 | +15 | +101.9 | 1 | 0.01 |
| 2025/08/18 | 66.6 | -0.7 | -1.04 | 8,205 | 54,926.15 | 1,925 | 23.46 | 12,893.87 | 23.47 | 12,890.75 | 23.47 | -3.12 | -16.21 | 0 | 0 |
| 2025/08/15 | 67.3 | -0.7 | -1.03 | 7,061 | 47,716 | 1,361 | 19.28 | 9,204.86 | 19.29 | 9,219.78 | 19.32 | +14.92 | +109.63 | 0 | 0 |
| 2025/08/14 | 68 | +1.2 | +1.8 | 11,225 | 76,351.77 | 3,457 | 30.8 | 23,407.83 | 30.66 | 23,546.72 | 30.84 | +138.89 | +401.76 | 2 | 0.02 |
| 2025/08/13 | 66.8 | -0.6 | -0.89 | 10,557 | 71,248.18 | 2,663 | 25.23 | 17,971.47 | 25.22 | 18,000.62 | 25.26 | +29.15 | +109.46 | 2 | 0.02 |
| 2025/08/12 | 67.4 | -1.2 | -1.75 | 15,913 | 108,090.49 | 4,209 | 26.45 | 28,594.81 | 26.45 | 28,601.45 | 26.46 | +6.64 | +15.78 | 0 | 0 |
| 2025/08/11 | 68.6 | -3.2 | -4.46 | 23,681 | 164,604.57 | 6,536 | 27.6 | 45,477.63 | 27.63 | 45,405.03 | 27.58 | -72.6 | -111.08 | 5 | 0.02 |
| 2025/08/08 | 71.8 | +2.5 | +3.61 | 56,385 | 386,953.64 | 24,837 | 44.05 | 169,568.88 | 43.82 | 171,893.02 | 44.42 | +2,324.14 | +935.76 | 27 | 0.05 |
| 2025/08/07 | 69.3 | -7.6 | -9.88 | 8,648 | 59,927.83 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/08/06 | 76.9 | -0.1 | -0.13 | 6,603 | 50,820.39 | 2,082 | 31.53 | 16,001.8 | 31.49 | 16,062.24 | 31.61 | +60.44 | +290.3 | 1 | 0.02 |
| 2025/08/05 | 77 | -0.2 | -0.26 | 6,852 | 53,197.4 | 1,667 | 24.33 | 12,937.78 | 24.32 | 12,940.17 | 24.32 | +2.39 | +14.34 | 0 | 0 |
| 2025/08/04 | 77.2 | -1.5 | -1.91 | 13,173 | 101,021.14 | 3,682 | 27.95 | 28,199.87 | 27.91 | 28,292.1 | 28.01 | +92.23 | +250.49 | 5 | 0.04 |
| 2025/08/01 | 78.7 | -1.4 | -1.75 | 13,721 | 108,288.77 | 2,545 | 18.55 | 20,101.77 | 18.56 | 20,100.91 | 18.56 | -0.86 | -3.38 | 1 | 0.01 |
| 2025/07/31 | 80.1 | -1.3 | -1.6 | 12,920 | 103,823.01 | 2,365 | 18.3 | 19,038.72 | 18.34 | 19,008.19 | 18.31 | -30.53 | -129.09 | 14 | 0.11 |
| 2025/07/30 | 81.4 | +1.5 | +1.88 | 18,099 | 148,861.4 | 8,299 | 45.85 | 68,190.95 | 45.81 | 68,260.91 | 45.86 | +69.96 | +84.3 | 4 | 0.02 |
| 2025/07/29 | 79.9 | -0.7 | -0.87 | 9,551 | 76,602.37 | 1,937 | 20.28 | 15,553.53 | 20.3 | 15,546.44 | 20.29 | -7.09 | -36.6 | 2 | 0.02 |
| 2025/07/28 | 80.6 | -0.4 | -0.49 | 5,538 | 44,752.62 | 1,323 | 23.89 | 10,686.14 | 23.88 | 10,693.69 | 23.9 | +7.55 | +57.07 | 0 | 0 |
| 2025/07/25 | 81 | -1.2 | -1.46 | 8,095 | 66,175.72 | 2,601 | 32.13 | 21,297.89 | 32.18 | 21,277.58 | 32.15 | -20.31 | -78.09 | 3 | 0.04 |
| 2025/07/24 | 82.2 | +0.4 | +0.49 | 12,696 | 103,320.66 | 4,546 | 35.81 | 36,900.56 | 35.71 | 37,128.23 | 35.93 | +227.67 | +500.81 | 4 | 0.03 |
| 2025/07/23 | 81.8 | -1 | -1.21 | 10,419 | 85,484.52 | 2,257 | 21.66 | 18,519.48 | 21.66 | 18,518.44 | 21.66 | -1.04 | -4.61 | 0 | 0 |
| 2025/07/22 | 82.8 | -0.1 | -0.12 | 15,085 | 123,916.97 | 3,682 | 24.41 | 30,237.37 | 24.4 | 30,292.63 | 24.45 | +55.26 | +150.08 | 0 | 0 |
| 2025/07/21 | 82.9 | +0.5 | +0.61 | 15,143 | 125,888.79 | 5,311 | 35.07 | 44,138.77 | 35.06 | 44,234.37 | 35.14 | +95.6 | +180 | 1 | 0.01 |
| 2025/07/18 | 82.4 | +0 | +0 | 12,728 | 104,487.85 | 3,532 | 27.75 | 28,997.19 | 27.75 | 29,021.69 | 27.78 | +24.5 | +69.37 | 0 | 0 |
| 2025/07/17 | 82.4 | +0.2 | +0.24 | 11,197 | 92,189.7 | 3,660 | 32.69 | 30,096.31 | 32.65 | 30,165.8 | 32.72 | +69.49 | +189.86 | 0 | 0 |
| 2025/07/16 | 82.2 | +1.2 | +1.48 | 14,532 | 119,050.16 | 4,251 | 29.25 | 34,695.92 | 29.14 | 34,906.73 | 29.32 | +210.81 | +495.91 | 77 | 0.53 |
| 2025/07/15 | 81 | -1.9 | +0.75 | 9,410 | 76,430.93 | 1,825 | 19.4 | 14,835.1 | 19.41 | 14,836.33 | 19.41 | +1.23 | +6.74 | 100 | 1.06 |
| 2025/07/14 | 82.9 | -1.5 | -1.78 | 19,691 | 166,099.34 | 4,122 | 20.93 | 35,040.52 | 21.1 | 34,706.63 | 20.9 | -333.89 | -810.02 | 0 | 0 |
| 2025/07/11 | 84.4 | +2.4 | +2.93 | 22,520 | 189,387.19 | 5,207 | 23.12 | 43,204.4 | 22.81 | 43,532.52 | 22.99 | +328.12 | +630.15 | 0 | 0 |
| 2025/07/10 | 82 | -1.3 | -1.56 | 19,104 | 158,733.43 | 3,258 | 17.05 | 27,116.42 | 17.08 | 27,028.23 | 17.03 | -88.19 | -270.69 | 0 | 0 |
| 2025/07/09 | 83.3 | -0.6 | -0.72 | 13,945 | 116,175.42 | 3,780 | 27.11 | 31,496.05 | 27.11 | 31,516.98 | 27.13 | +20.93 | +55.37 | 0 | 0 |
| 2025/07/08 | 83.9 | -2.3 | -2.67 | 20,298 | 169,929.75 | 7,451 | 36.71 | 62,319.08 | 36.67 | 62,456.09 | 36.75 | +137.01 | +183.88 | 7 | 0.03 |
| 2025/07/07 | 86.2 | -2.2 | -2.49 | 14,855 | 127,864.67 | 4,887 | 32.9 | 42,060.16 | 32.89 | 42,064.23 | 32.9 | +4.07 | +8.33 | 8 | 0.05 |
| 2025/07/04 | 88.4 | -2.4 | -2.64 | 17,779 | 158,132.09 | 8,068 | 45.38 | 71,808.38 | 45.41 | 71,835.94 | 45.43 | +27.56 | +34.16 | 21 | 0.12 |
| 2025/07/03 | 90.8 | +2.3 | +2.6 | 25,382 | 223,476.65 | 10,550 | 41.57 | 91,938.39 | 41.14 | 93,076.09 | 41.65 | +1,137.7 | +1,078.39 | 16 | 0.06 |
| 2025/07/02 | 88.5 | -2.3 | -2.53 | 16,162 | 143,973.32 | 5,574 | 34.49 | 49,689.73 | 34.51 | 49,746.6 | 34.55 | +56.87 | +102.03 | 12 | 0.07 |
| 2025/07/01 | 90.8 | +0.3 | +0.33 | 14,478 | 132,058.2 | 4,971 | 34.33 | 45,374.95 | 34.36 | 45,341.9 | 34.33 | -33.05 | -66.49 | 40 | 0.28 |
| 2025/06/30 | 90.5 | -794.5 | +2.26 | 34,940 | 319,391.16 | 12,886 | 36.88 | 117,520.18 | 36.8 | 118,053.5 | 36.96 | +533.32 | +413.88 | 17 | 0.05 |
| 2025/06/25 | -- | -- | -- | -- | -- | 3 | -- | 49.1 | -- | 49.35 | -- | +0.25 | +833.33 | 0 | 0 |
| 2025/06/18 | 885 | -11 | -1.23 | 2,034 | 181,521.32 | 280 | 13.76 | 25,231.9 | 13.9 | 24,983.4 | 13.76 | -248.5 | -8,875 | 0 | 0 |
| 2025/06/17 | 896 | -4 | -0.44 | 1,418 | 127,118.49 | 253 | 17.84 | 22,705.1 | 17.86 | 22,694.6 | 17.85 | -10.5 | -415.02 | 0 | 0 |
| 2025/06/16 | 900 | +8 | +0.9 | 1,264 | 112,758.72 | 271 | 21.44 | 24,045.6 | 21.32 | 24,293.3 | 21.54 | +247.7 | +9,140.22 | 0 | 0 |
| 2025/06/13 | 892 | -10 | -1.11 | 1,288 | 114,932.43 | 345 | 26.79 | 30,838.1 | 26.83 | 30,840.5 | 26.83 | +2.4 | +69.57 | 0 | 0 |
| 2025/06/12 | 902 | -2 | -0.22 | 1,430 | 129,654.3 | 536 | 37.47 | 48,636.1 | 37.51 | 48,597.4 | 37.48 | -38.7 | -722.01 | 0 | 0 |
| 2025/06/11 | 904 | -1 | -0.11 | 1,599 | 144,770.31 | 537 | 33.58 | 48,662.3 | 33.61 | 48,640.8 | 33.6 | -21.5 | -400.37 | 0 | 0 |
| 2025/06/10 | 905 | -7 | -0.77 | 2,594 | 236,034.68 | 1,179 | 45.45 | 107,337.8 | 45.48 | 107,282.7 | 45.45 | -55.1 | -467.35 | 3 | 0.12 |
| 2025/06/09 | 912 | +7 | +0.77 | 4,428 | 396,786.39 | 2,567 | 57.98 | 229,245.3 | 57.78 | 230,468.3 | 58.08 | +1,223 | +4,764.32 | 5 | 0.11 |
| 2025/06/06 | 905 | -84 | -8.49 | 9,299 | 859,476.43 | 4,220 | 45.38 | 390,885.9 | 45.48 | 390,265.5 | 45.41 | -620.4 | -1,470.14 | 0 | 0 |
| 2025/06/05 | 989 | +50 | +5.32 | 10,874 | 1,073,391.19 | 5,155 | 47.41 | 507,735.8 | 47.3 | 508,847.9 | 47.41 | +1,112.1 | +2,157.32 | 1 | 0.01 |
| 2025/06/04 | 939 | +85 | +9.95 | 5,833 | 535,942.28 | 1,791 | 30.7 | 162,951.4 | 30.4 | 164,275.4 | 30.65 | +1,324 | +7,392.52 | 2 | 0.03 |
| 2025/06/03 | 854 | -4 | -0.47 | 1,425 | 122,494.06 | 469 | 32.9 | 40,312.5 | 32.91 | 40,344.6 | 32.94 | +32.1 | +684.43 | 0 | 0 |
| 2025/06/02 | 858 | -1 | -0.12 | 1,762 | 152,305.48 | 738 | 41.88 | 63,783.5 | 41.88 | 63,831.7 | 41.91 | +48.2 | +653.12 | 2 | 0.11 |
| 2025/05/29 | 859 | +13 | +1.54 | 1,245 | 106,038.92 | 381 | 30.61 | 32,377.9 | 30.53 | 32,476 | 30.63 | +98.1 | +2,574.8 | 0 | 0 |
| 2025/05/28 | 846 | -3 | -0.35 | 935 | 79,395.53 | 380 | 40.66 | 32,303.4 | 40.69 | 32,283.8 | 40.66 | -19.6 | -515.79 | 0 | 0 |
| 2025/05/27 | 849 | -9 | -1.05 | 1,487 | 126,236.19 | 478 | 32.14 | 40,594.9 | 32.16 | 40,648.1 | 32.2 | +53.2 | +1,112.97 | 2 | 0.13 |
| 2025/05/26 | 858 | -8 | -0.92 | 1,558 | 134,040.36 | 626 | 40.19 | 53,830.3 | 40.16 | 53,929 | 40.23 | +98.7 | +1,576.68 | 1 | 0.06 |
| 2025/05/23 | 866 | -27 | -3.02 | 3,435 | 301,112.48 | 1,309 | 38.11 | 114,843.3 | 38.14 | 114,742.2 | 38.11 | -101.1 | -772.35 | 7 | 0.2 |
| 2025/05/22 | 893 | +12 | +1.36 | 3,173 | 284,525.77 | 1,656 | 52.2 | 148,172 | 52.08 | 148,808.4 | 52.3 | +636.4 | +3,843 | 5 | 0.16 |
| 2025/05/21 | 881 | +12 | +1.38 | 934 | 81,518.25 | 375 | 40.17 | 32,710.8 | 40.13 | 32,768 | 40.2 | +57.2 | +1,525.33 | 0 | 0 |
| 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 | -- | -- |
| 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 | -- | -- |
| 2025/04/10 | 735 | +66 | +9.87 | 619 | 45,491.13 | 4 | 0.65 | 294 | 0.65 | 294 | 0.65 | +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 | -- | -- |
| 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 | -- | -- |
| 2025/04/07 | 787 | -87 | -9.95 | 229 | 18,060.86 | 0 | 0 | 0 | 0 | 0 | 0 | +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。
