4807
16.65
TWD-1.85 (-10.00%)
2025.04.08收盤
日成-KY－現股當沖
日成-KY最新現股當沖狀況
整理日成-KY最新(2025/04/07) 當沖狀況。整體成交張數為0張，佔整體市場成交張數的0%。當日現股當沖之總損益為0元、每張平均損益則為+0元。
開盤價
16.65
收盤價
16.65
當日範圍
16.65 - 16.9
成交張數
226
開盤價(昨)
18.5
收盤價(昨)
18.5
昨日範圍
18.5 - 18.5
成交張數(昨)
8
成交金額
376.74萬
成交金額(昨)
14.80萬
52週範圍
16.2 - 36.3
發行股數
3840萬
市值
6億
現股當沖－歷史逐日資訊
開盤價
16.65
收盤價
16.65
成交張數
226
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(%) | ||||||
| 2025/04/07 | 18.5 | -2.05 | -9.98 | 8 | 15.45 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 20.55 | +0.7 | +3.53 | 309 | 632.08 | 138 | 44.69 | 282.12 | 44.63 | 283.44 | 44.84 | +1.31 | +95.29 | 0 | 0 |
| 2025/04/01 | 19.85 | +0.05 | +0.25 | 409 | 824.85 | 179 | 43.75 | 362.12 | 43.9 | 360.79 | 43.74 | -1.33 | -74.3 | 1 | 0.24 |
| 2025/03/31 | 19.8 | -1.7 | -7.91 | 1,170 | 2,393.23 | 512 | 43.77 | 1,052.87 | 43.99 | 1,040.24 | 43.47 | -12.63 | -246.68 | 0 | 0 |
| 2025/03/28 | 21.5 | +1.95 | +9.97 | 1,310 | 2,793.31 | 563 | 42.96 | 1,193.81 | 42.74 | 1,202.98 | 43.07 | +9.18 | +162.97 | 2 | 0.15 |
| 2025/03/27 | 19.55 | -0.35 | -1.76 | 78 | 154.62 | 10 | 12.79 | 19.84 | 12.83 | 19.72 | 12.75 | -0.12 | -115 | 0 | 0 |
| 2025/03/26 | 19.9 | +0.15 | +0.76 | 86 | 170.08 | 19 | 22.19 | 37.57 | 22.09 | 37.72 | 22.17 | +0.14 | +76.32 | 0 | 0 |
| 2025/03/25 | 19.75 | -0.35 | -1.74 | 241 | 481.05 | 56 | 23.21 | 111.52 | 23.18 | 111.31 | 23.14 | -0.2 | -35.71 | 0 | 0 |
| 2025/03/24 | 20.1 | -1.65 | -7.59 | 2,386 | 5,134.63 | 1,498 | 62.79 | 3,261.41 | 63.52 | 3,210.97 | 62.54 | -50.44 | -336.68 | 0 | 0 |
| 2025/03/21 | 21.75 | +1.95 | +9.85 | 1,071 | 2,301.81 | 495 | 46.23 | 1,062.89 | 46.18 | 1,064.83 | 46.26 | +1.93 | +38.99 | 0 | 0 |
| 2025/03/20 | 19.8 | -0.4 | -1.98 | 386 | 771.96 | 186 | 48.21 | 371.79 | 48.16 | 372.07 | 48.2 | +0.28 | +15.32 | 0 | 0 |
| 2025/03/19 | 20.2 | +1.8 | +9.78 | 292 | 580.1 | 86 | 29.48 | 170.22 | 29.34 | 173.49 | 29.91 | +3.27 | +380.23 | 0 | 0 |
| 2025/03/18 | 18.4 | +0.1 | +0.55 | 18 | 33.4 | 1 | 5.5 | 1.83 | 5.48 | 1.84 | 5.51 | +0.01 | +100 | 0 | 0 |
| 2025/03/17 | 18.3 | -0.2 | -1.08 | 54 | 98.45 | 6 | 11.1 | 10.9 | 11.08 | 10.97 | 11.15 | +0.07 | +116.67 | 0 | 0 |
| 2025/03/14 | 18.5 | +0.05 | +0.27 | 84 | 154.69 | 7 | 8.31 | 12.84 | 8.3 | 12.96 | 8.37 | +0.12 | +171.43 | 0 | 0 |
| 2025/03/13 | 18.45 | -0.35 | -1.86 | 49 | 90.46 | 8 | 16.41 | 14.85 | 16.42 | 14.79 | 16.35 | -0.06 | -75 | 0 | 0 |
| 2025/03/12 | 18.8 | -0.2 | -1.05 | 36 | 68.16 | 2 | 5.53 | 3.73 | 5.47 | 3.8 | 5.58 | +0.07 | +350 | 0 | 0 |
| 2025/03/11 | 19 | -0.2 | -1.04 | 98 | 182.91 | 25 | 25.4 | 46.47 | 25.41 | 46.92 | 25.65 | +0.46 | +182 | 0 | 0 |
| 2025/03/10 | 19.2 | -0.4 | -2.04 | 68 | 131.08 | 6 | 8.78 | 11.57 | 8.83 | 11.52 | 8.79 | -0.05 | -83.33 | 0 | 0 |
| 2025/03/07 | 19.6 | -0.25 | -1.26 | 36 | 70.62 | 5 | 13.82 | 9.79 | 13.86 | 9.78 | 13.85 | -0.01 | -10 | 0 | 0 |
| 2025/03/06 | 19.85 | -0.25 | -1.24 | 137 | 277.07 | 35 | 25.5 | 70.78 | 25.54 | 70.5 | 25.44 | -0.28 | -80 | 0 | 0 |
| 2025/03/05 | 20.1 | +0.2 | +1.01 | 232 | 467.2 | 85 | 36.67 | 170.97 | 36.59 | 171.08 | 36.62 | +0.11 | +12.94 | 0 | 0 |
| 2025/03/04 | 19.9 | -0.55 | -2.69 | 2,218 | 4,760.5 | 1,479 | 66.68 | 3,192.94 | 67.07 | 3,154.12 | 66.26 | -38.81 | -262.44 | 10 | 0.45 |
| 2025/03/03 | 20.45 | +1.85 | +9.95 | 327 | 662.2 | 59 | 18.04 | 118.28 | 17.86 | 120.2 | 18.15 | +1.93 | +326.27 | 0 | 0 |
| 2025/02/27 | 18.6 | -0.55 | -2.87 | 32 | 60.37 | 5 | 15.59 | 9.48 | 15.7 | 9.33 | 15.46 | -0.15 | -300 | 0 | 0 |
| 2025/02/26 | 19.15 | +0.1 | +0.52 | 15 | 28.7 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/25 | 19.05 | -0.3 | -1.55 | 10 | 19.39 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/24 | 19.35 | -0.1 | -0.51 | 44 | 84.58 | 17 | 38.61 | 32.39 | 38.29 | 32.98 | 38.99 | +0.58 | +344.12 | 0 | 0 |
| 2025/02/21 | 19.45 | +0.45 | +2.37 | 16 | 30.9 | 2 | 12.48 | 3.81 | 12.33 | 3.86 | 12.49 | +0.05 | +250 | 0 | 0 |
| 2025/02/20 | 19 | +0.05 | +0.26 | 27 | 51.49 | 3 | 11.11 | 5.73 | 11.13 | 5.68 | 11.03 | -0.05 | -166.67 | 0 | 0 |
| 2025/02/19 | 18.95 | -0.15 | -0.79 | 22 | 41.91 | 3 | 13.61 | 5.7 | 13.59 | 5.71 | 13.64 | +0.02 | +66.67 | 0 | 0 |
| 2025/02/18 | 19.1 | -0.3 | -1.55 | 16 | 31.12 | 4 | 24.56 | 7.67 | 24.66 | 7.67 | 24.63 | -0.01 | -25 | 0 | 0 |
| 2025/02/17 | 19.4 | +0.5 | +2.65 | 30 | 58.2 | 5 | 16.47 | 9.62 | 16.53 | 9.56 | 16.44 | -0.06 | -110 | 0 | 0 |
| 2025/02/14 | 18.9 | +0 | +0 | 15 | 28.49 | 2 | 13.29 | 3.79 | 13.32 | 3.79 | 13.32 | +0 | +0 | 0 | 0 |
| 2025/02/13 | 18.9 | +0.15 | +0.8 | 52 | 98.16 | 12 | 23.07 | 22.57 | 22.99 | 22.73 | 23.15 | +0.15 | +129.17 | 0 | 0 |
| 2025/02/12 | 18.75 | -0.65 | -3.35 | 420 | 822.15 | 163 | 38.82 | 319.21 | 38.83 | 317.73 | 38.65 | -1.48 | -90.8 | 0 | 0 |
| 2025/02/11 | 19.4 | +1.75 | +9.92 | 163 | 316.64 | 7 | 4.28 | 13.58 | 4.29 | 13.58 | 4.29 | +0 | +0 | 0 | 0 |
| 2025/02/10 | 17.65 | -0.05 | -0.28 | 17 | 30.58 | 4 | 23.05 | 7.05 | 23.07 | 7.08 | 23.17 | +0.03 | +75 | 0 | 0 |
| 2025/02/07 | 17.7 | -0.15 | -0.84 | 11 | 18.69 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/06 | 17.85 | -0.05 | -0.28 | 33 | 58.95 | 3 | 9.09 | 5.37 | 9.1 | 5.36 | 9.09 | -0.01 | -16.67 | 0 | 0 |
| 2025/02/05 | 17.9 | +0.1 | +0.56 | 36 | 63.93 | 12 | 33.32 | 21.16 | 33.1 | 21.46 | 33.58 | +0.3 | +254.17 | 0 | 0 |
| 2025/02/04 | 17.8 | +0.25 | +1.42 | 40 | 72.42 | 11 | 27.29 | 19.8 | 27.34 | 19.8 | 27.35 | +0.01 | +4.55 | 0 | 0 |
| 2025/02/03 | 17.55 | -0.65 | -3.57 | 9 | 16.4 | 3 | 32.13 | 5.26 | 32.08 | 5.25 | 32.05 | -0.01 | -16.67 | 0 | 0 |
| 2025/01/22 | 18.2 | +0.25 | +1.39 | 44 | 79.36 | 13 | 29.37 | 23.16 | 29.18 | 23.67 | 29.83 | +0.52 | +396.15 | 0 | 0 |
| 2025/01/21 | 17.95 | -0.15 | -0.83 | 19 | 34.28 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/01/20 | 18.1 | -0.05 | -0.28 | 13 | 23.64 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/01/17 | 18.15 | +0.1 | +0.55 | 45 | 81.74 | 7 | 15.51 | 12.66 | 15.49 | 12.66 | 15.49 | +0.01 | +7.14 | 0 | 0 |
| 2025/01/16 | 18.05 | -0.2 | -1.1 | 38 | 69 | 8 | 20.99 | 14.47 | 20.97 | 14.46 | 20.95 | -0.01 | -18.75 | 0 | 0 |
| 2025/01/15 | 18.25 | +0.3 | +1.67 | 311 | 576.56 | 161 | 51.73 | 297.42 | 51.58 | 299.69 | 51.98 | +2.27 | +140.68 | 0 | 0 |
| 2025/01/14 | 17.95 | +1.6 | +9.79 | 110 | 190.42 | 22 | 19.93 | 37.49 | 19.69 | 37.79 | 19.85 | +0.29 | +134.09 | 0 | 0 |
| 2025/01/13 | 16.35 | -0.9 | -5.22 | 137 | 226.74 | 21 | 15.34 | 34.97 | 15.42 | 34.99 | 15.43 | +0.03 | +14.29 | 0 | 0 |
| 2025/01/10 | 17.25 | -0.2 | -1.15 | 29 | 50.2 | 2 | 6.88 | 3.46 | 6.88 | 3.45 | 6.87 | -0.01 | -25 | 0 | 0 |
| 2025/01/09 | 17.45 | -0.95 | -5.16 | 82 | 146.8 | 19 | 23.06 | 33.44 | 22.78 | 33.86 | 23.07 | +0.42 | +221.05 | 0 | 0 |
| 2025/01/08 | 18.4 | -0.6 | -3.16 | 93 | 172.29 | 12 | 12.86 | 22.16 | 12.86 | 22.16 | 12.86 | -0.01 | -4.17 | 0 | 0 |
| 2025/01/07 | 19 | -0.5 | -2.56 | 87 | 167.05 | 26 | 29.78 | 49.7 | 29.75 | 49.95 | 29.9 | +0.26 | +98.08 | 0 | 0 |
| 2025/01/06 | 19.5 | +0.15 | +0.78 | 50 | 97.46 | 9 | 18 | 17.52 | 17.98 | 17.6 | 18.06 | +0.08 | +88.89 | 0 | 0 |
| 2025/01/03 | 19.35 | -0.25 | -1.28 | 58 | 113.23 | 7 | 12.1 | 13.65 | 12.06 | 13.72 | 12.12 | +0.07 | +92.86 | 0 | 0 |
| 2025/01/02 | 19.6 | -0.55 | -2.73 | 91 | 180.78 | 20 | 21.99 | 39.98 | 22.12 | 40.13 | 22.2 | +0.15 | +75 | 0 | 0 |
| 2024/12/31 | 20.15 | -0.35 | -1.71 | 57 | 114.28 | 10 | 17.64 | 20.12 | 17.61 | 20.19 | 17.67 | +0.07 | +65 | 0 | 0 |
| 2024/12/30 | 20.5 | -0.5 | -2.38 | 92 | 190.21 | 22 | 23.87 | 45.4 | 23.87 | 45.46 | 23.9 | +0.07 | +29.55 | 0 | 0 |
| 2024/12/27 | 21 | -0.3 | -1.41 | 59 | 124.97 | 7 | 11.8 | 14.72 | 11.78 | 14.79 | 11.83 | +0.07 | +92.86 | 0 | 0 |
| 2024/12/26 | 21.3 | +0 | +0 | 108 | 232.11 | 17 | 15.69 | 36.3 | 15.64 | 36.55 | 15.74 | +0.24 | +144.12 | 0 | 0 |
| 2024/12/25 | 21.3 | -0.65 | -2.96 | 248 | 539.28 | 81 | 32.6 | 175.86 | 32.61 | 177 | 32.82 | +1.14 | +140.74 | 5 | 2.01 |
| 2024/12/24 | 21.95 | +1.45 | +7.07 | 509 | 1,108.15 | 208 | 40.84 | 449.97 | 40.61 | 455.27 | 41.08 | +5.3 | +255.05 | 0 | 0 |
| 2024/12/23 | 20.5 | +0.55 | +2.76 | 97 | 197.57 | 29 | 30.03 | 59.23 | 29.98 | 59.34 | 30.04 | +0.12 | +39.66 | 0 | 0 |
| 2024/12/20 | 19.95 | -0.2 | -0.99 | 75 | 152.31 | 31 | 41.16 | 62.77 | 41.21 | 62.74 | 41.2 | -0.02 | -6.45 | 0 | 0 |
| 2024/12/19 | 20.15 | +0.05 | +0.25 | 99 | 198.32 | 32 | 32.21 | 63.81 | 32.18 | 64.14 | 32.34 | +0.32 | +100 | 0 | 0 |
| 2024/12/18 | 20.1 | +0.05 | +0.25 | 75 | 150.04 | 34 | 45.15 | 67.39 | 44.91 | 68.11 | 45.39 | +0.71 | +210.29 | 0 | 0 |
| 2024/12/17 | 20.05 | +0.7 | +3.62 | 160 | 319.21 | 46 | 28.76 | 91.11 | 28.54 | 92 | 28.82 | +0.89 | +192.39 | 0 | 0 |
| 2024/12/16 | 19.35 | -0.7 | -3.49 | 194 | 379.29 | 65 | 33.43 | 126.95 | 33.47 | 127.2 | 33.54 | +0.25 | +38.46 | 1 | 0.51 |
| 2024/12/13 | 20.05 | -0.25 | -1.23 | 134 | 269.63 | 27 | 20.13 | 54.4 | 20.18 | 54.3 | 20.14 | -0.1 | -38.89 | 0 | 0 |
| 2024/12/12 | 20.3 | +0 | +0 | 152 | 310.65 | 43 | 28.26 | 87.89 | 28.29 | 87.81 | 28.27 | -0.09 | -19.77 | 0 | 0 |
| 2024/12/11 | 20.3 | +0 | +0 | 490 | 1,009.8 | 218 | 44.49 | 447.33 | 44.3 | 448.82 | 44.45 | +1.49 | +68.35 | 2 | 0.41 |
| 2024/12/10 | 20.3 | +0.5 | +2.53 | 432 | 891.47 | 218 | 50.45 | 450.19 | 50.5 | 449.69 | 50.44 | -0.51 | -23.39 | 1 | 0.23 |
| 2024/12/09 | 19.8 | +0 | +0 | 110 | 218.81 | 37 | 33.49 | 73.33 | 33.51 | 73.5 | 33.59 | +0.17 | +47.3 | 0 | 0 |
| 2024/12/06 | 19.8 | -0.25 | -1.25 | 166 | 330.37 | 49 | 29.57 | 97.83 | 29.61 | 97.72 | 29.58 | -0.11 | -22.45 | 0 | 0 |
| 2024/12/05 | 20.05 | -0.35 | -1.72 | 143 | 291.6 | 33 | 23.01 | 66.94 | 22.96 | 67.42 | 23.12 | +0.48 | +145.45 | 0 | 0 |
| 2024/12/04 | 20.4 | -0.2 | -0.97 | 123 | 250.31 | 61 | 49.7 | 124.49 | 49.73 | 124.47 | 49.73 | -0.01 | -2.46 | 0 | 0 |
| 2024/12/03 | 20.6 | +0.5 | +2.49 | 543 | 1,129.81 | 299 | 55.1 | 623.38 | 55.18 | 621.73 | 55.03 | -1.66 | -55.35 | 8 | 1.47 |
| 2024/12/02 | 20.1 | -0.35 | -1.71 | 279 | 564.5 | 68 | 24.36 | 137.96 | 24.44 | 137.72 | 24.4 | -0.24 | -35.29 | 0 | 0 |
| 2024/11/29 | 20.45 | +0.3 | +1.49 | 269 | 551.13 | 33 | 12.25 | 66.94 | 12.15 | 67.42 | 12.23 | +0.48 | +145.45 | 2 | 0.74 |
| 2024/11/28 | 20.15 | -0.55 | -2.66 | 468 | 954.89 | 148 | 31.6 | 301.57 | 31.58 | 301.73 | 31.6 | +0.16 | +10.81 | 0 | 0 |
| 2024/11/27 | 20.7 | -1.1 | -5.05 | 711 | 1,504.91 | 262 | 36.87 | 554.03 | 36.81 | 556.14 | 36.96 | +2.12 | +80.73 | 2 | 0.28 |
| 2024/11/26 | 21.8 | -0.4 | -1.8 | 297 | 650.77 | 105 | 35.39 | 230.29 | 35.39 | 230.93 | 35.48 | +0.64 | +60.48 | 0 | 0 |
| 2024/11/25 | 22.2 | -1.3 | -5.53 | 1,087 | 2,461.58 | 538 | 49.49 | 1,215.74 | 49.39 | 1,218.56 | 49.5 | +2.82 | +52.42 | 5 | 0.46 |
| 2024/11/22 | 23.5 | +2.1 | +9.81 | 440 | 1,032.99 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/11/21 | 21.4 | -1.35 | -5.93 | 1,710 | 3,842.88 | 771 | 45.09 | 1,733.52 | 45.11 | 1,747.17 | 45.47 | +13.65 | +177.11 | 11 | 0.64 |
| 2024/11/20 | 22.75 | -1.5 | -6.19 | 790 | 1,861.69 | 371 | 46.94 | 876.97 | 47.11 | 877.15 | 47.12 | +0.18 | +4.99 | 0 | 0 |
| 2024/11/19 | 24.25 | -2.65 | -9.85 | 2,553 | 6,255.51 | 1,157 | 45.31 | 2,841.58 | 45.43 | 2,819.66 | 45.07 | -21.93 | -189.5 | 0 | 0 |
| 2024/11/18 | 26.9 | -2.95 | -9.88 | 124 | 334.4 | 0 | 0 | 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。
