4807
32.4
TWD-2.10 (-6.09%)
2024.11.08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(2024/11/08) 當沖狀況。整體成交張數為316張，佔整體市場成交張數的38.32%。當日現股當沖之總損益為-6.25萬元、每張平均損益則為-198元。
開盤價
34.5
收盤價
32.4
當日範圍
32.25 - 34.5
成交張數
825
開盤價(昨)
34.2
收盤價(昨)
34.5
昨日範圍
33.65 - 35.3
成交張數(昨)
854
成交金額
2725.99萬
成交金額(昨)
2931.81萬
52週範圍
16 - 36.3
發行股數
3840萬
市值
12億
現股當沖－歷史逐日資訊
開盤價
34.5
收盤價
32.4
成交張數
825
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(%) | ||||||
| 11/08 | 32.4 | -2.1 | -6.09 | 825 | 2,724.89 | 316 | 38.32 | 1,047.91 | 38.46 | 1,041.67 | 38.23 | -6.25 | -197.63 | 6 | 0.73 |
| 11/07 | 34.5 | -0.25 | -0.72 | 854 | 2,931.2 | 410 | 48.02 | 1,407.29 | 48.01 | 1,408.96 | 48.07 | +1.67 | +40.73 | 0 | 0 |
| 11/06 | 34.75 | -1.55 | -4.27 | 4,439 | 16,156.94 | 2,844 | 64.06 | 10,381.15 | 64.25 | 10,342.56 | 64.01 | -38.59 | -135.67 | 1 | 0.02 |
| 11/05 | 36.3 | +3.3 | +10 | 2,981 | 10,537.17 | 1,881 | 63.1 | 6,610.81 | 62.74 | 6,646.69 | 63.08 | +35.88 | +190.75 | 2 | 0.07 |
| 11/04 | 33 | +1.55 | +4.93 | 4,701 | 15,917.99 | 3,297 | 70.14 | 11,183.12 | 70.25 | 11,197.65 | 70.35 | +14.53 | +44.06 | 11 | 0.23 |
| 11/01 | 31.45 | +2.85 | +9.97 | 774 | 2,386.85 | 223 | 28.81 | 679.73 | 28.48 | 686.78 | 28.77 | +7.06 | +316.59 | 0 | 0 |
| 10/30 | 28.6 | -0.45 | -1.55 | 1,077 | 3,166.43 | 731 | 67.89 | 2,149.65 | 67.89 | 2,151.57 | 67.95 | +1.92 | +26.27 | 5 | 0.46 |
| 10/29 | 29.05 | +1.35 | +4.87 | 1,543 | 4,440.65 | 953 | 61.76 | 2,734.33 | 61.57 | 2,752.68 | 61.99 | +18.34 | +192.5 | 1 | 0.06 |
| 10/28 | 27.7 | +1 | +3.75 | 390 | 1,077.12 | 178 | 45.6 | 490.25 | 45.51 | 494.09 | 45.87 | +3.84 | +215.73 | 0 | 0 |
| 10/25 | 26.7 | +0.4 | +1.52 | 161 | 432.37 | 64 | 39.65 | 171.38 | 39.64 | 171.51 | 39.67 | +0.12 | +19.53 | 0 | 0 |
| 10/24 | 26.3 | -1.1 | -4.01 | 421 | 1,123.92 | 162 | 38.48 | 432.62 | 38.49 | 433.65 | 38.58 | +1.04 | +64.2 | 0 | 0 |
| 10/23 | 27.4 | -0.95 | -3.35 | 284 | 789.16 | 58 | 20.39 | 161.01 | 20.4 | 161.29 | 20.44 | +0.28 | +47.41 | 0 | 0 |
| 10/22 | 28.35 | -0.2 | -0.7 | 205 | 586.19 | 63 | 30.66 | 179.91 | 30.69 | 180.13 | 30.73 | +0.23 | +35.71 | 0 | 0 |
| 10/21 | 28.55 | -0.3 | -1.04 | 268 | 779.15 | 100 | 37.32 | 290.18 | 37.24 | 291.44 | 37.41 | +1.26 | +126.5 | 0 | 0 |
| 10/18 | 28.85 | -0.85 | -2.86 | 563 | 1,618.26 | 329 | 58.43 | 944.76 | 58.38 | 946.94 | 58.52 | +2.18 | +66.26 | 0 | 0 |
| 10/17 | 29.7 | -0.45 | -1.49 | 1,525 | 4,507.99 | 913 | 59.87 | 2,688.71 | 59.64 | 2,718.7 | 60.31 | +29.99 | +328.48 | 4 | 0.26 |
| 10/16 | 30.15 | -0.7 | -2.27 | 2,269 | 6,881.63 | 1,320 | 58.17 | 3,995.09 | 58.05 | 4,019.47 | 58.41 | +24.39 | +184.73 | 3 | 0.13 |
| 10/15 | 30.85 | +2.8 | +9.98 | 1,866 | 5,750.5 | 593 | 31.78 | 1,825.12 | 31.74 | 1,826.31 | 31.76 | +1.2 | +20.15 | 0 | 0 |
| 10/14 | 28.05 | +2.55 | +10 | 589 | 1,633.11 | 119 | 20.19 | 325.7 | 19.94 | 327.58 | 20.06 | +1.88 | +157.98 | 0 | 0 |
| 10/11 | 25.5 | +0.1 | +0.39 | 296 | 769.96 | 145 | 48.92 | 376.15 | 48.85 | 376.48 | 48.9 | +0.33 | +22.76 | 0 | 0 |
| 10/09 | 25.4 | -0.5 | -1.93 | 767 | 1,898.31 | 436 | 56.85 | 1,075.24 | 56.64 | 1,087.51 | 57.29 | +12.27 | +281.31 | 3 | 0.39 |
| 10/08 | 25.9 | +0.65 | +2.57 | 872 | 2,292.1 | 463 | 53.12 | 1,212.01 | 52.88 | 1,220.36 | 53.24 | +8.35 | +180.24 | 5 | 0.57 |
| 10/07 | 25.25 | +0.4 | +1.61 | 1,762 | 4,597.67 | 974 | 55.28 | 2,536 | 55.16 | 2,542.82 | 55.31 | +6.83 | +70.07 | 3 | 0.17 |
| 10/04 | 24.85 | +2.25 | +9.96 | 615 | 1,512.56 | 66 | 10.73 | 159.81 | 10.57 | 162.15 | 10.72 | +2.33 | +353.79 | 0 | 0 |
| 10/01 | 22.6 | -0.15 | -0.66 | 347 | 797.58 | 207 | 59.58 | 475.43 | 59.61 | 475.03 | 59.56 | -0.4 | -19.08 | 0 | 0 |
| 09/30 | 22.75 | +0.7 | +3.17 | 402 | 902.69 | 219 | 54.48 | 490.73 | 54.36 | 491.44 | 54.44 | +0.71 | +32.42 | 0 | 0 |
| 09/27 | 22.05 | +0.6 | +2.8 | 170 | 374.43 | 44 | 25.81 | 96.42 | 25.75 | 96.81 | 25.86 | +0.4 | +89.77 | 0 | 0 |
| 09/26 | 21.45 | -0.45 | -2.05 | 160 | 347.67 | 34 | 21.19 | 73.5 | 21.14 | 73.84 | 21.24 | +0.34 | +98.53 | 0 | 0 |
| 09/25 | 21.9 | +0 | +0 | 175 | 380.21 | 46 | 26.27 | 99.76 | 26.24 | 100.14 | 26.34 | +0.38 | +81.52 | 0 | 0 |
| 09/24 | 21.9 | -0.3 | -1.35 | 48 | 106.06 | 14 | 29.11 | 30.75 | 28.99 | 30.98 | 29.21 | +0.23 | +167.86 | 0 | 0 |
| 09/23 | 22.2 | -0.5 | -2.2 | 104 | 231.49 | 36 | 34.6 | 79.84 | 34.49 | 80.25 | 34.67 | +0.41 | +112.5 | 0 | 0 |
| 09/20 | 22.7 | -0.7 | -2.99 | 343 | 795.22 | 137 | 39.99 | 319.01 | 40.12 | 318.42 | 40.04 | -0.59 | -43.43 | 0 | 0 |
| 09/19 | 23.4 | +1.2 | +5.41 | 535 | 1,235.49 | 270 | 50.5 | 617.74 | 50 | 625.97 | 50.67 | +8.23 | +304.81 | 0 | 0 |
| 09/18 | 22.2 | -0.35 | -1.55 | 362 | 812.24 | 201 | 55.53 | 450.74 | 55.49 | 454.22 | 55.92 | +3.48 | +173.13 | 0 | 0 |
| 09/16 | 22.55 | +0.25 | +1.12 | 81 | 181.76 | 18 | 22.22 | 40.29 | 22.17 | 40.54 | 22.3 | +0.25 | +138.89 | 0 | 0 |
| 09/13 | 22.3 | -0.2 | -0.89 | 155 | 350.81 | 73 | 46.98 | 164.63 | 46.93 | 165.21 | 47.09 | +0.58 | +79.45 | 0 | 0 |
| 09/12 | 22.5 | -0.9 | -3.85 | 359 | 821.38 | 123 | 34.25 | 284.32 | 34.61 | 282.43 | 34.38 | -1.89 | -153.66 | 0 | 0 |
| 09/11 | 23.4 | +1.25 | +5.64 | 668 | 1,566.21 | 341 | 51.09 | 799.75 | 51.06 | 801.7 | 51.19 | +1.95 | +57.04 | 0 | 0 |
| 09/10 | 22.15 | +0.25 | +1.14 | 810 | 1,835.37 | 492 | 60.74 | 1,115.9 | 60.8 | 1,118.07 | 60.92 | +2.17 | +44.11 | 10 | 1.23 |
| 09/09 | 21.9 | +1.1 | +5.29 | 755 | 1,696.05 | 391 | 51.81 | 875.22 | 51.6 | 877.54 | 51.74 | +2.33 | +59.59 | 1 | 0.13 |
| 09/06 | 20.8 | -0.15 | -0.72 | 64 | 134.26 | 14 | 21.84 | 29.3 | 21.82 | 29.31 | 21.83 | +0.01 | +10.71 | 0 | 0 |
| 09/05 | 20.95 | -0.4 | -1.87 | 158 | 341.69 | 71 | 44.82 | 152.76 | 44.71 | 153.85 | 45.03 | +1.08 | +152.82 | 0 | 0 |
| 09/04 | 21.35 | -1.3 | -5.74 | 293 | 631.93 | 181 | 61.7 | 388.23 | 61.43 | 393.66 | 62.29 | +5.43 | +300.28 | 0 | 0 |
| 09/03 | 22.65 | +0.2 | +0.89 | 1,787 | 4,231.51 | 1,381 | 77.27 | 3,281.28 | 77.54 | 3,277.99 | 77.47 | -3.29 | -23.82 | 0 | 0 |
| 09/02 | 22.45 | +2 | +9.78 | 283 | 612.22 | 82 | 28.94 | 171.35 | 27.99 | 173.97 | 28.42 | +2.62 | +318.9 | 0 | 0 |
| 08/30 | 20.45 | -0.1 | -0.49 | 105 | 216.87 | 35 | 33.33 | 72.47 | 33.42 | 72.68 | 33.51 | +0.2 | +58.57 | 0 | 0 |
| 08/29 | 20.55 | -0.15 | -0.72 | 211 | 436.69 | 68 | 32.25 | 140.9 | 32.27 | 140.96 | 32.28 | +0.06 | +8.09 | 1 | 0.47 |
| 08/28 | 20.7 | +0.4 | +1.97 | 843 | 1,828.85 | 404 | 47.94 | 874.64 | 47.82 | 876.2 | 47.91 | +1.55 | +38.49 | 3 | 0.36 |
| 08/27 | 20.3 | -2 | -8.97 | 661 | 1,394.8 | 281 | 42.51 | 597.14 | 42.81 | 597.51 | 42.84 | +0.36 | +12.99 | 0 | 0 |
| 08/26 | 22.3 | -2.45 | -9.9 | 594 | 1,357.81 | 135 | 22.72 | 307.68 | 22.66 | 304.99 | 22.46 | -2.69 | -198.89 | 5 | 0.84 |
| 08/23 | 24.75 | +2.25 | +10 | 457 | 1,092.22 | 106 | 23.21 | 249.31 | 22.83 | 250.79 | 22.96 | +1.49 | +140.09 | 0 | 0 |
| 08/22 | 22.5 | -0.5 | -2.17 | 483 | 1,146.18 | 250 | 51.75 | 592.77 | 51.72 | 591.17 | 51.58 | -1.6 | -64.2 | 0 | 0 |
| 08/21 | 23 | +0.7 | +3.14 | 530 | 1,241.25 | 224 | 42.26 | 523.56 | 42.18 | 522.58 | 42.1 | -0.98 | -43.75 | 0 | 0 |
| 08/20 | 22.3 | +2 | +9.85 | 348 | 761.97 | 71 | 20.42 | 154.39 | 20.26 | 154.52 | 20.28 | +0.13 | +18.31 | 0 | 0 |
| 08/19 | 20.3 | -1.6 | -7.31 | 273 | 571.08 | 99 | 36.29 | 207.68 | 36.37 | 208.18 | 36.45 | +0.49 | +50 | 0 | 0 |
| 08/16 | 21.9 | +0.65 | +3.06 | 687 | 1,564.72 | 317 | 46.14 | 723.25 | 46.22 | 719.71 | 46 | -3.55 | -111.99 | 2 | 0.29 |
| 08/15 | 21.25 | +1.9 | +9.82 | 279 | 588.06 | 47 | 16.84 | 98.05 | 16.67 | 99.39 | 16.9 | +1.33 | +284.04 | 0 | 0 |
| 08/14 | 19.35 | +0.35 | +1.84 | 453 | 911.28 | 230 | 50.77 | 458.69 | 50.33 | 465.76 | 51.11 | +7.08 | +307.83 | 0 | 0 |
| 08/13 | 19 | +1.7 | +9.83 | 209 | 392.83 | 79 | 37.81 | 147.33 | 37.5 | 149.03 | 37.94 | +1.7 | +215.19 | 0 | 0 |
| 08/12 | 17.3 | +0.3 | +1.76 | 5 | 8.58 | 2 | 39.99 | 3.44 | 40.09 | 3.46 | 40.38 | +0.03 | +125 | 0 | 0 |
| 08/09 | 17 | -0.25 | -1.45 | 30 | 51.5 | 3 | 10 | 5.17 | 10.05 | 5.21 | 10.13 | +0.04 | +133.33 | 0 | 0 |
| 08/08 | 17.25 | +0 | +0 | 13 | 22.56 | 5 | 38.46 | 8.65 | 38.34 | 8.71 | 38.59 | +0.06 | +110 | 0 | 0 |
| 08/07 | 17.25 | +0.8 | +4.86 | 35 | 59.79 | 12 | 33.98 | 20.31 | 33.97 | 20.52 | 34.32 | +0.21 | +175 | 0 | 0 |
| 08/06 | 16.45 | +0.25 | +1.54 | 17 | 27.68 | 6 | 35.21 | 9.74 | 35.19 | 9.79 | 35.39 | +0.06 | +91.67 | 0 | 0 |
| 08/05 | 16.2 | -1.75 | -9.75 | 59 | 97.5 | 4 | 6.78 | 6.53 | 6.7 | 6.6 | 6.77 | +0.07 | +175 | 0 | 0 |
| 08/02 | 17.95 | -0.45 | -2.45 | 18 | 32.23 | 1 | 5.55 | 1.77 | 5.49 | 1.79 | 5.57 | +0.03 | +250 | 0 | 0 |
| 08/01 | 18.4 | +0.3 | +1.66 | 33 | 61.11 | 5 | 15.11 | 9.22 | 15.09 | 9.29 | 15.21 | +0.07 | +150 | 0 | 0 |
| 07/31 | 18.1 | +0 | +0 | 36 | 64.04 | 5 | 13.86 | 8.81 | 13.77 | 8.97 | 14.02 | +0.16 | +320 | 0 | 0 |
| 07/30 | 18.1 | -0.2 | -1.09 | 63 | 112.58 | 21 | 33.22 | 37.34 | 33.17 | 37.52 | 33.33 | +0.18 | +85.71 | 0 | 0 |
| 07/29 | 18.3 | -0.7 | -3.68 | 141 | 257.36 | 22 | 15.64 | 40.24 | 15.64 | 40.45 | 15.72 | +0.2 | +93.18 | 0 | 0 |
| 07/26 | 19 | -0.95 | -4.76 | 13 | 25.51 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 07/23 | 19.95 | +0.25 | +1.27 | 60 | 121.02 | 18 | 29.99 | 36.45 | 30.12 | 36.37 | 30.05 | -0.09 | -47.22 | 0 | 0 |
| 07/22 | 19.7 | -1.5 | -7.08 | 107 | 216.37 | 32 | 30.03 | 64.92 | 30 | 64.75 | 29.93 | -0.17 | -51.56 | 0 | 0 |
| 07/19 | 21.2 | +0.1 | +0.47 | 133 | 287.11 | 33 | 24.77 | 71.01 | 24.73 | 71.31 | 24.84 | +0.3 | +92.42 | 0 | 0 |
| 07/18 | 21.1 | +0.1 | +0.48 | 98 | 206.42 | 26 | 26.57 | 54.77 | 26.53 | 54.8 | 26.55 | +0.04 | +13.46 | 0 | 0 |
| 07/17 | 21 | +0 | +0 | 269 | 568.51 | 143 | 53.07 | 301.91 | 53.11 | 303.27 | 53.34 | +1.36 | +95.1 | 0 | 0 |
| 07/16 | 21 | -1.8 | -7.89 | 740 | 1,599.33 | 385 | 52.02 | 830.39 | 51.92 | 826.8 | 51.7 | -3.59 | -93.25 | 0 | 0 |
| 07/15 | 22.8 | +2.05 | +9.88 | 828 | 1,849.61 | 377 | 45.53 | 846.02 | 45.74 | 842.34 | 45.54 | -3.69 | -97.75 | 1 | 0.12 |
| 07/12 | 20.75 | +1.3 | +6.68 | 1,110 | 2,329.1 | 589 | 53.06 | 1,236.27 | 53.08 | 1,231.73 | 52.88 | -4.54 | -77.08 | 1 | 0.09 |
| 07/11 | 19.45 | +1.75 | +9.89 | 237 | 453.87 | 29 | 12.24 | 53.71 | 11.83 | 56.03 | 12.35 | +2.33 | +801.72 | 0 | 0 |
| 07/10 | 17.7 | +0.05 | +0.28 | 15 | 26.63 | 1 | 6.66 | 1.77 | 6.65 | 1.79 | 6.72 | +0.02 | +200 | 0 | 0 |
| 07/09 | 17.65 | +0.1 | +0.57 | 47 | 83.74 | 15 | 31.91 | 26.87 | 32.09 | 26.79 | 31.99 | -0.09 | -56.67 | 0 | 0 |
| 07/08 | 17.55 | +0.05 | +0.29 | 8 | 14.11 | 2 | 24.86 | 3.49 | 24.74 | 3.54 | 25.06 | +0.04 | +225 | 0 | 0 |
| 07/05 | 17.5 | +0.4 | +2.34 | 37 | 64.72 | 12 | 32.21 | 20.79 | 32.12 | 21.02 | 32.48 | +0.23 | +191.67 | 0 | 0 |
| 07/04 | 17.1 | +0.05 | +0.29 | 9 | 15.36 | 3 | 33.33 | 5.12 | 33.33 | 5.13 | 33.43 | +0.01 | +50 | 0 | 0 |
| 07/03 | 17.05 | +0.05 | +0.29 | 5 | 8.53 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 07/02 | 17 | -0.15 | -0.87 | 9 | 15.79 | 1 | 10.75 | 1.7 | 10.76 | 1.7 | 10.76 | +0 | +0 | 0 | 0 |
| 07/01 | 17.15 | +0.1 | +0.59 | 16 | 27.38 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 06/28 | 17.05 | -0.1 | -0.58 | 12 | 20.86 | 2 | 16.28 | 3.38 | 16.22 | 3.42 | 16.39 | +0.04 | +175 | 0 | 0 |
| 06/27 | 17.15 | +0.05 | +0.29 | 7 | 11.95 | 1 | 14.23 | 1.7 | 14.18 | 1.72 | 14.35 | +0.02 | +200 | 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。
