4763
861.00
TWD+27.00 (3.24%)
2024.05.17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(2024/05/17) 當沖狀況。整體成交張數為1,055張，佔整體市場成交張數的39.86%。當日現股當沖之總損益為+226萬元、每張平均損益則為+2,145元。
開盤價
830
收盤價
861
當日範圍
818 - 865
成交張數
2,647
開盤價(昨)
843
收盤價(昨)
834
昨日範圍
826 - 849
成交張數(昨)
1,676
成交金額
22.36億
成交金額(昨)
13.99億
52週範圍
506 - 1235
發行股數
8589萬
市值
740億
現股當沖－歷史逐日資訊
開盤價
830
收盤價
861
成交張數
2,647
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(%) | ||||||
| 05/17 | 861 | +27 | +3.24 | 2,647 | 223,547.45 | 1,055 | 39.86 | 88,592.4 | 39.63 | 88,818.7 | 39.73 | +226.3 | +2,145.02 | 2 | 0.08 |
| 05/16 | 834 | +0 | +0 | 1,676 | 139,946.51 | 753 | 44.92 | 62,920 | 44.96 | 62,929.2 | 44.97 | +9.2 | +122.18 | 0 | 0 |
| 05/15 | 834 | +31 | +3.86 | 3,196 | 266,695.91 | 1,295 | 40.52 | 107,773.1 | 40.41 | 108,114.7 | 40.54 | +341.6 | +2,637.84 | 2 | 0.06 |
| 05/14 | 803 | -5 | -0.62 | 1,591 | 128,175.15 | 822 | 51.67 | 66,273 | 51.71 | 66,282.9 | 51.71 | +9.9 | +120.44 | 0 | 0 |
| 05/13 | 808 | +25 | +3.19 | 4,122 | 340,117.29 | 2,307 | 55.97 | 190,342.8 | 55.96 | 190,179.1 | 55.92 | -163.7 | -709.58 | 7 | 0.17 |
| 05/10 | 783 | +23 | +3.03 | 1,802 | 140,672.55 | 710 | 39.39 | 55,237.1 | 39.27 | 55,461.8 | 39.43 | +224.7 | +3,164.79 | 0 | 0 |
| 05/09 | 760 | -13 | -1.68 | 1,361 | 104,654.33 | 691 | 50.79 | 53,135.4 | 50.77 | 53,106.8 | 50.74 | -28.6 | -413.89 | 1 | 0.07 |
| 05/08 | 773 | +28 | +3.76 | 1,738 | 131,980.86 | 902 | 51.9 | 68,352.2 | 51.79 | 68,363.9 | 51.8 | +11.7 | +129.71 | 9 | 0.52 |
| 05/07 | 745 | -7 | -0.93 | 3,114 | 234,973.56 | 1,694 | 54.4 | 127,827.6 | 54.4 | 128,090.4 | 54.51 | +262.8 | +1,551.36 | 8 | 0.26 |
| 05/06 | 752 | -42 | -5.29 | 4,364 | 331,879.21 | 1,599 | 36.64 | 121,837.2 | 36.71 | 121,188.8 | 36.52 | -648.4 | -4,055.03 | 0 | 0 |
| 05/03 | 794 | -31 | -3.76 | 2,389 | 193,220.29 | 914 | 38.26 | 74,017.7 | 38.31 | 73,723.2 | 38.15 | -294.5 | -3,222.1 | 1 | 0.04 |
| 05/02 | 825 | +6 | +0.73 | 2,016 | 165,782.49 | 866 | 42.95 | 71,116.8 | 42.9 | 71,247.3 | 42.98 | +130.5 | +1,506.93 | 1 | 0.05 |
| 04/30 | 819 | +11 | +1.36 | 1,404 | 113,860.04 | 783 | 55.78 | 63,515.2 | 55.78 | 63,621.6 | 55.88 | +106.4 | +1,358.88 | 1 | 0.07 |
| 04/29 | 808 | +29 | +3.72 | 2,175 | 175,692.71 | 1,047 | 48.14 | 84,153.3 | 47.9 | 84,751.5 | 48.24 | +598.2 | +5,713.47 | 0 | 0 |
| 04/26 | 779 | +17 | +2.23 | 1,623 | 126,823.11 | 798 | 49.17 | 62,279.9 | 49.11 | 62,375.2 | 49.18 | +95.3 | +1,194.24 | 0 | 0 |
| 04/25 | 762 | -16 | -2.06 | 1,443 | 109,631.88 | 712 | 49.35 | 54,097.8 | 49.34 | 54,173.2 | 49.41 | +75.4 | +1,058.99 | 0 | 0 |
| 04/24 | 778 | +45 | +6.14 | 3,056 | 233,726.98 | 1,518 | 49.68 | 115,532.8 | 49.43 | 116,315.8 | 49.77 | +783 | +5,158.1 | 3 | 0.1 |
| 04/23 | 733 | +3 | +0.41 | 1,803 | 132,651.49 | 840 | 46.58 | 61,851.6 | 46.63 | 61,874.1 | 46.64 | +22.5 | +267.86 | 1 | 0.06 |
| 04/22 | 730 | -34 | -4.45 | 3,994 | 295,494.58 | 1,676 | 41.97 | 124,259.3 | 42.05 | 124,717.5 | 42.21 | +458.2 | +2,733.89 | 5 | 0.13 |
| 04/19 | 764 | -46 | -5.68 | 4,517 | 347,908.59 | 1,832 | 40.56 | 140,847.3 | 40.48 | 141,053.5 | 40.54 | +206.2 | +1,125.55 | 2 | 0.04 |
| 04/18 | 810 | -19 | -2.29 | 2,716 | 219,161.78 | 1,299 | 47.83 | 104,700.2 | 47.77 | 104,941.6 | 47.88 | +241.4 | +1,858.35 | 3 | 0.11 |
| 04/17 | 829 | +8 | +0.97 | 1,584 | 131,936.72 | 709 | 44.77 | 59,018.9 | 44.73 | 59,052.6 | 44.76 | +33.7 | +475.32 | 0 | 0 |
| 04/16 | 821 | -79 | -8.78 | 4,915 | 411,693.76 | 1,739 | 35.38 | 145,803.7 | 35.42 | 145,585.5 | 35.36 | -218.2 | -1,254.74 | 7 | 0.14 |
| 04/15 | 900 | -17 | -1.85 | 1,653 | 150,615.67 | 681 | 41.19 | 62,139.3 | 41.26 | 62,112 | 41.24 | -27.3 | -400.88 | 1 | 0.06 |
| 04/12 | 917 | +13 | +1.44 | 1,166 | 106,246.52 | 514 | 44.07 | 46,787 | 44.04 | 46,886.5 | 44.13 | +99.5 | +1,935.8 | 0 | 0 |
| 04/11 | 904 | -11 | -1.2 | 1,465 | 133,603.9 | 653 | 44.56 | 59,635 | 44.64 | 59,589.2 | 44.6 | -45.8 | -701.38 | 0 | 0 |
| 04/10 | 915 | -5 | -0.54 | 1,404 | 129,727.12 | 711 | 50.65 | 65,751.3 | 50.68 | 65,733.3 | 50.67 | -18 | -253.16 | 0 | 0 |
| 04/09 | 920 | -22 | -2.34 | 2,778 | 257,663.4 | 1,049 | 37.77 | 97,390.1 | 37.8 | 97,309.2 | 37.77 | -80.9 | -771.21 | 0 | 0 |
| 04/08 | 942 | -23 | -2.38 | 3,515 | 334,447.75 | 1,355 | 38.55 | 128,971.1 | 38.56 | 128,570.3 | 38.44 | -400.8 | -2,957.93 | 4 | 0.11 |
| 04/03 | 965 | +14 | +1.47 | 3,157 | 304,447.13 | 1,718 | 54.41 | 165,515 | 54.37 | 165,773.7 | 54.45 | +258.7 | +1,505.82 | 2 | 0.06 |
| 04/02 | 951 | +44 | +4.85 | 4,390 | 412,768.75 | 1,834 | 41.78 | 171,686.7 | 41.59 | 172,513.4 | 41.79 | +826.7 | +4,507.63 | 6 | 0.14 |
| 04/01 | 907 | +9 | +1 | 1,937 | 176,531.3 | 933 | 48.16 | 85,048.6 | 48.18 | 84,965.9 | 48.13 | -82.7 | -886.39 | 0 | 0 |
| 03/29 | 898 | +2 | +0.22 | 804 | 72,437.49 | 196 | 24.39 | 17,715.9 | 24.46 | 17,615.4 | 24.32 | -100.5 | -5,127.55 | 13 | 1.62 |
| 03/28 | 896 | +4 | +0.45 | 880 | 78,966.03 | 250 | 28.41 | 22,505.3 | 28.5 | 22,391.4 | 28.36 | -113.9 | -4,556 | 11 | 1.25 |
| 03/27 | 892 | +4 | +0.45 | 891 | 79,750.25 | 264 | 29.63 | 23,640.8 | 29.64 | 23,636 | 29.64 | -4.8 | -181.82 | 0 | 0 |
| 03/26 | 888 | -12 | -1.33 | 1,676 | 149,602.41 | 339 | 20.23 | 30,456.4 | 20.36 | 30,116.4 | 20.13 | -340 | -10,029.5 | 0 | 0 |
| 03/25 | 900 | +6 | +0.67 | 2,420 | 220,453.15 | 752 | 31.08 | 68,732.9 | 31.18 | 68,245.9 | 30.96 | -487 | -6,476.06 | 0 | 0 |
| 03/22 | 894 | -25 | -2.72 | 2,544 | 227,994.82 | 994 | 39.08 | 89,133 | 39.09 | 89,111.9 | 39.09 | -21.1 | -212.27 | 0 | 0 |
| 03/21 | 919 | +36 | +4.08 | 3,130 | 286,782.01 | 1,458 | 46.59 | 133,313.5 | 46.49 | 133,717 | 46.63 | +403.5 | +2,767.49 | 2 | 0.06 |
| 03/20 | 883 | -25 | -2.75 | 2,117 | 189,194.27 | 603 | 28.49 | 54,104 | 28.6 | 53,806.2 | 28.44 | -297.8 | -4,938.64 | 0 | 0 |
| 03/19 | 908 | -8 | -0.87 | 1,364 | 124,293.49 | 598 | 43.84 | 54,504.7 | 43.85 | 54,534.4 | 43.88 | +29.7 | +496.66 | 1 | 0.07 |
| 03/18 | 916 | +27 | +3.04 | 1,615 | 146,489.75 | 652 | 40.38 | 58,938.3 | 40.23 | 59,191 | 40.41 | +252.7 | +3,875.77 | 0 | 0 |
| 03/15 | 889 | -9 | -1 | 1,872 | 167,800.25 | 959 | 51.23 | 86,001.9 | 51.25 | 85,981.9 | 51.24 | -20 | -208.55 | 0 | 0 |
| 03/14 | 898 | +0 | +0 | 2,279 | 205,585.28 | 1,309 | 57.43 | 117,928.9 | 57.36 | 118,087 | 57.44 | +158.1 | +1,207.79 | 0 | 0 |
| 03/13 | 898 | -29 | -3.13 | 4,783 | 438,975.29 | 2,512 | 52.52 | 230,643.2 | 52.54 | 230,135.9 | 52.43 | -507.3 | -2,019.51 | 2 | 0.04 |
| 03/12 | 927 | +12 | +1.31 | 3,098 | 286,372.27 | 1,687 | 54.45 | 155,860.7 | 54.43 | 155,970.1 | 54.46 | +109.4 | +648.49 | 11 | 0.36 |
| 03/11 | 915 | +36 | +4.1 | 3,961 | 357,225.86 | 2,160 | 54.53 | 194,613 | 54.48 | 194,738.6 | 54.51 | +125.6 | +581.48 | 4 | 0.1 |
| 03/08 | 879 | -61 | -6.49 | 5,949 | 537,902.96 | 2,695 | 45.3 | 244,352.6 | 45.43 | 244,341.7 | 45.42 | -10.9 | -40.45 | 14 | 0.24 |
| 03/07 | 940 | -38 | -3.89 | 5,165 | 497,481.53 | 2,635 | 51.01 | 254,093.7 | 51.08 | 254,566.1 | 51.17 | +472.4 | +1,792.79 | 3 | 0.06 |
| 03/06 | 978 | -47 | -4.59 | 6,227 | 631,158.03 | 3,058 | 49.11 | 310,965.8 | 49.27 | 311,455.5 | 49.35 | +489.7 | +1,601.37 | 4 | 0.06 |
| 03/05 | 1,025 | -25 | -2.38 | 3,405 | 354,382.4 | 1,698 | 49.86 | 176,908 | 49.92 | 176,739.5 | 49.87 | -168.5 | -992.34 | 2 | 0.06 |
| 03/04 | 1,050 | +30 | +2.94 | 6,752 | 721,347.29 | 3,625 | 53.68 | 386,174.5 | 53.54 | 388,080 | 53.8 | +1,905.5 | +5,256.55 | 3 | 0.04 |
| 03/01 | 1,020 | +52 | +5.37 | 6,506 | 649,517.32 | 3,264 | 50.17 | 325,028.4 | 50.04 | 325,775.5 | 50.16 | +747.1 | +2,288.91 | 4 | 0.06 |
| 02/29 | 968 | +20 | +2.11 | 3,190 | 303,104.59 | 1,615 | 50.63 | 153,102 | 50.51 | 153,492.4 | 50.64 | +390.4 | +2,417.34 | 3 | 0.09 |
| 02/27 | 948 | -2 | -0.21 | 5,466 | 516,974.46 | 3,182 | 58.22 | 300,886.3 | 58.2 | 301,380.9 | 58.3 | +494.6 | +1,554.37 | 6 | 0.11 |
| 02/26 | 950 | +81 | +9.32 | 7,864 | 727,285.52 | 3,660 | 46.54 | 336,447.1 | 46.26 | 340,039.5 | 46.75 | +3,592.4 | +9,815.3 | 7 | 0.09 |
| 02/23 | 869 | +11 | +1.28 | 2,615 | 228,724.8 | 1,243 | 47.54 | 108,519.8 | 47.45 | 108,682.8 | 47.52 | +163 | +1,311.34 | 0 | 0 |
| 02/22 | 858 | -7 | -0.81 | 1,265 | 109,091.16 | 537 | 42.47 | 46,397.5 | 42.53 | 46,369.8 | 42.51 | -27.7 | -515.83 | 0 | 0 |
| 02/21 | 865 | -6 | -0.69 | 2,104 | 184,126.84 | 1,132 | 53.8 | 99,146.5 | 53.85 | 99,123.7 | 53.83 | -22.8 | -201.41 | 1 | 0.05 |
| 02/20 | 871 | +0 | +0 | 3,691 | 324,489.62 | 2,164 | 58.63 | 190,071.1 | 58.58 | 190,226.5 | 58.62 | +155.4 | +718.11 | 1 | 0.03 |
| 02/19 | 871 | +22 | +2.59 | 2,410 | 207,370.43 | 1,035 | 42.94 | 88,634.4 | 42.74 | 88,908.9 | 42.87 | +274.5 | +2,652.17 | 0 | 0 |
| 02/16 | 849 | -24 | -2.75 | 2,277 | 195,470.75 | 641 | 28.15 | 55,208.5 | 28.24 | 55,073.7 | 28.17 | -134.8 | -2,102.96 | 0 | 0 |
| 02/15 | 873 | +41 | +4.93 | 3,526 | 305,519.26 | 1,223 | 34.69 | 105,438.2 | 34.51 | 106,109.2 | 34.73 | +671 | +5,486.51 | 0 | 0 |
| 02/05 | 831 | -8 | -0.95 | 1,316 | 110,229.81 | 516 | 39.21 | 43,260 | 39.25 | 43,272 | 39.26 | +12 | +232.56 | 0 | 0 |
| 02/02 | 839 | +7 | +0.84 | 1,121 | 94,182.26 | 486 | 43.37 | 40,817.7 | 43.34 | 40,848.7 | 43.37 | +31 | +637.86 | 0 | 0 |
| 02/01 | 832 | -10 | -1.19 | 1,845 | 153,669.52 | 786 | 42.61 | 65,498.1 | 42.62 | 65,543.6 | 42.65 | +45.5 | +578.88 | 0 | 0 |
| 01/31 | 842 | -26 | -3 | 2,159 | 184,904 | 873 | 40.43 | 75,058.5 | 40.59 | 74,771.1 | 40.44 | -287.4 | -3,292.1 | 0 | 0 |
| 01/30 | 868 | +3 | +0.35 | 3,218 | 280,689.05 | 1,888 | 58.67 | 164,536.1 | 58.62 | 164,729.4 | 58.69 | +193.3 | +1,023.83 | 2 | 0.06 |
| 01/29 | 865 | +31 | +3.72 | 2,676 | 228,575.74 | 1,184 | 44.25 | 100,857.7 | 44.12 | 100,983.2 | 44.18 | +125.5 | +1,059.97 | 2 | 0.07 |
| 01/26 | 834 | +4 | +0.48 | 1,580 | 131,744.23 | 941 | 59.57 | 78,409 | 59.52 | 78,509.4 | 59.59 | +100.4 | +1,066.95 | 0 | 0 |
| 01/25 | 830 | -22 | -2.58 | 2,973 | 251,219.24 | 1,394 | 46.88 | 118,066.8 | 47 | 117,827.9 | 46.9 | -238.9 | -1,713.77 | 3 | 0.1 |
| 01/24 | 852 | +14 | +1.67 | 4,508 | 389,317.05 | 2,691 | 59.69 | 232,092.9 | 59.62 | 232,530.6 | 59.73 | +437.7 | +1,626.53 | 1 | 0.02 |
| 01/23 | 838 | -2 | -0.24 | 1,477 | 124,636.43 | 679 | 45.98 | 57,302.5 | 45.98 | 57,290.8 | 45.97 | -11.7 | -172.31 | 6 | 0.41 |
| 01/22 | 840 | +7 | +0.84 | 1,984 | 166,374.65 | 1,126 | 56.74 | 94,295.1 | 56.68 | 94,539.8 | 56.82 | +244.7 | +2,173.18 | 0 | 0 |
| 01/19 | 833 | -3 | -0.36 | 1,631 | 136,559.34 | 796 | 48.82 | 66,679.9 | 48.83 | 66,692.9 | 48.84 | +13 | +163.32 | 0 | 0 |
| 01/18 | 836 | -2 | -0.24 | 2,429 | 205,694.55 | 1,683 | 69.28 | 142,518.7 | 69.29 | 142,489.8 | 69.27 | -28.9 | -171.72 | 0 | 0 |
| 01/17 | 838 | -19 | -2.22 | 3,013 | 253,254.14 | 1,646 | 54.63 | 138,468.2 | 54.68 | 138,544.1 | 54.71 | +75.9 | +461.12 | 1 | 0.03 |
| 01/16 | 857 | -24 | -2.72 | 3,023 | 262,832.87 | 1,485 | 49.13 | 129,403.8 | 49.23 | 129,345.4 | 49.21 | -58.4 | -393.27 | 1 | 0.03 |
| 01/15 | 881 | +7 | +0.8 | 2,912 | 256,469.31 | 1,770 | 60.78 | 155,840.6 | 60.76 | 155,995.1 | 60.82 | +154.5 | +872.88 | 2 | 0.07 |
| 01/12 | 874 | -20 | -2.24 | 2,353 | 207,712.51 | 1,015 | 43.13 | 89,607.7 | 43.14 | 89,669.7 | 43.17 | +62 | +610.84 | 0 | 0 |
| 01/11 | 894 | +30 | +3.47 | 4,295 | 378,899.27 | 1,935 | 45.06 | 169,998.5 | 44.87 | 170,597.8 | 45.02 | +599.3 | +3,097.16 | 3 | 0.07 |
| 01/10 | 864 | -1 | -0.12 | 2,830 | 245,706.69 | 1,783 | 63 | 154,809.7 | 63.01 | 154,813.3 | 63.01 | +3.6 | +20.19 | 1 | 0.04 |
| 01/09 | 865 | -5 | -0.57 | 5,497 | 477,224.93 | 3,572 | 64.98 | 310,050.6 | 64.97 | 310,384.8 | 65.04 | +334.2 | +935.61 | 0 | 0 |
| 01/08 | 870 | +47 | +5.71 | 9,628 | 830,578.57 | 5,486 | 56.98 | 472,462.7 | 56.88 | 474,276.9 | 57.1 | +1,814.2 | +3,306.96 | 18 | 0.19 |
| 01/05 | 823 | +22 | +2.75 | 5,972 | 484,293.83 | 4,168 | 69.79 | 337,629.7 | 69.72 | 337,869 | 69.77 | +239.3 | +574.14 | 13 | 0.22 |
| 01/04 | 801 | +40 | +5.26 | 5,016 | 397,615.84 | 2,709 | 54 | 213,899.4 | 53.8 | 214,655 | 53.99 | +755.6 | +2,789.22 | 3 | 0.06 |
| 01/03 | 761 | -21 | -2.69 | 2,685 | 205,483.2 | 1,096 | 40.82 | 83,910.3 | 40.84 | 83,892.4 | 40.83 | -17.9 | -163.32 | 0 | 0 |
| 01/02 | 782 | -16 | -2.01 | 1,996 | 156,781.9 | 835 | 41.84 | 65,628.3 | 41.86 | 65,659.5 | 41.88 | +31.2 | +373.65 | 0 | 0 |
| 12/29 | 798 | -6 | -0.75 | 1,940 | 155,922.87 | 1,182 | 60.94 | 95,164.8 | 61.03 | 95,047.9 | 60.96 | -116.9 | -989 | 0 | 0 |
| 12/28 | 804 | +7 | +0.88 | 2,060 | 165,330.42 | 1,155 | 56.06 | 92,567.5 | 55.99 | 92,759.1 | 56.11 | +191.6 | +1,658.87 | 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。
