4807
16.05
TWD-0.15 (-0.93%)
2025.06.27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(2025/06/27) 當沖狀況。整體成交張數為9張，佔整體市場成交張數的26.33%。當日現股當沖之總損益為+950元、每張平均損益則為+106元。
開盤價
16.35
收盤價
16.05
當日範圍
16.05 - 16.35
成交張數
34
開盤價(昨)
16.3
收盤價(昨)
16.2
昨日範圍
16.1 - 16.45
成交張數(昨)
28
成交金額
55.09萬
成交金額(昨)
45.58萬
52週範圍
15 - 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
16.35
收盤價
16.05
成交張數
34
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(%) | ||||||
| 2025/07/01 | 15.95 | +0.05 | +0.31 | 21 | 33.61 | 1 | 4.76 | 1.58 | 4.72 | 1.61 | 4.81 | +0.03 | +300 | 0 | 0 |
| 2025/06/30 | 15.9 | -0.15 | -0.93 | 59 | 93.52 | 10 | 17.07 | 15.96 | 17.07 | 15.91 | 17.01 | -0.06 | -55 | 5 | 8.53 |
| 2025/06/27 | 16.05 | -0.15 | -0.93 | 34 | 55.39 | 9 | 26.33 | 14.56 | 26.3 | 14.66 | 26.47 | +0.1 | +105.56 | 2 | 5.85 |
| 2025/06/26 | 16.2 | +0.1 | +0.62 | 28 | 46.36 | 4 | 14.04 | 6.5 | 14.01 | 6.53 | 14.08 | +0.04 | +87.5 | 0 | 0 |
| 2025/06/25 | 16.1 | -0.1 | -0.62 | 26 | 42.67 | 3 | 11.4 | 4.84 | 11.36 | 4.83 | 11.32 | -0.01 | -50 | 0 | 0 |
| 2025/06/24 | 16.2 | +0.15 | +0.93 | 9 | 14.88 | 1 | 10.96 | 1.63 | 10.95 | 1.62 | 10.88 | -0.01 | -100 | 4 | 43.85 |
| 2025/06/23 | 16.05 | -0.05 | -0.31 | 32 | 51.79 | 4 | 12.39 | 6.42 | 12.39 | 6.42 | 12.39 | +0 | +0 | 8 | 24.78 |
| 2025/06/20 | 16.1 | -0.2 | -1.23 | 30 | 48.77 | 2 | 6.63 | 3.23 | 6.62 | 3.24 | 6.64 | +0.01 | +50 | 6 | 19.89 |
| 2025/06/19 | 16.3 | -0.25 | -1.51 | 44 | 72.23 | 6 | 13.62 | 9.8 | 13.58 | 9.89 | 13.69 | +0.09 | +141.67 | 7 | 15.89 |
| 2025/06/18 | 16.55 | +0 | +0 | 30 | 49.93 | 6 | 19.92 | 9.92 | 19.87 | 9.94 | 19.91 | +0.02 | +33.33 | 4 | 13.28 |
| 2025/06/17 | 16.55 | +0.05 | +0.3 | 17 | 27.51 | 1 | 6.03 | 1.66 | 6.02 | 1.68 | 6.11 | +0.03 | +250 | 3 | 18.09 |
| 2025/06/16 | 16.5 | -0.15 | -0.9 | 33 | 53.69 | 6 | 18.38 | 9.8 | 18.25 | 9.9 | 18.45 | +0.1 | +175 | 2 | 6.13 |
| 2025/06/13 | 16.65 | +0 | +0 | 61 | 103.34 | 28 | 45.61 | 47.1 | 45.58 | 47.14 | 45.61 | +0.04 | +12.5 | 2 | 3.26 |
| 2025/06/12 | 16.65 | +0.1 | +0.6 | 55 | 92.11 | 15 | 27.21 | 24.7 | 26.82 | 24.96 | 27.1 | +0.26 | +173.33 | 2 | 3.63 |
| 2025/06/11 | 16.55 | +0.1 | +0.61 | 327 | 559.78 | 196 | 59.99 | 337.42 | 60.28 | 335.57 | 59.95 | -1.84 | -93.88 | 1 | 0.31 |
| 2025/06/10 | 16.45 | +0.25 | +1.54 | 61 | 100.99 | 16 | 26.22 | 26.34 | 26.09 | 26.47 | 26.21 | +0.12 | +78.12 | 4 | 6.56 |
| 2025/06/09 | 16.2 | -0.15 | -0.92 | 8 | 13.67 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 2 | 23.84 |
| 2025/06/06 | 16.35 | -0.05 | -0.3 | 8 | 12.36 | 1 | 13.28 | 1.64 | 13.22 | 1.65 | 13.3 | +0.01 | +100 | 1 | 13.28 |
| 2025/06/05 | 16.4 | +0.05 | +0.31 | 17 | 26.77 | 2 | 12.09 | 3.25 | 12.16 | 3.26 | 12.18 | +0.01 | +25 | 0 | 0 |
| 2025/06/04 | 16.35 | +0.25 | +1.55 | 10 | 16.49 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 1 | 10 |
| 2025/06/03 | 16.1 | +0.05 | +0.31 | 9 | 14.71 | 1 | 11.05 | 1.61 | 10.95 | 1.66 | 11.29 | +0.05 | +500 | 0 | 0 |
| 2025/06/02 | 16.05 | -0.85 | -5.03 | 122 | 195.95 | 19 | 15.57 | 30.23 | 15.43 | 30.63 | 15.63 | +0.4 | +207.89 | 1 | 0.82 |
| 2025/05/29 | 16.9 | +0.05 | +0.3 | 13 | 22.48 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 1 | 7.52 |
| 2025/05/28 | 16.85 | -0.5 | -2.88 | 59 | 101.28 | 5 | 8.41 | 8.54 | 8.43 | 8.5 | 8.39 | -0.04 | -80 | 2 | 3.37 |
| 2025/05/27 | 17.35 | -0.2 | -1.14 | 7 | 12.39 | 1 | 14.09 | 1.74 | 14.05 | 1.78 | 14.37 | +0.04 | +400 | 0 | 0 |
| 2025/05/26 | 17.55 | +0.25 | +1.45 | 16 | 27.19 | 3 | 19.16 | 5.2 | 19.12 | 5.26 | 19.34 | +0.06 | +200 | 0 | 0 |
| 2025/05/23 | 17.3 | -0.1 | -0.57 | 13 | 22.82 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 1 | 7.58 |
| 2025/05/22 | 17.4 | -0.1 | -0.57 | 22 | 37.98 | 3 | 13.69 | 5.21 | 13.72 | 5.24 | 13.8 | +0.03 | +100 | 0 | 0 |
| 2025/05/21 | 17.5 | +0.05 | +0.29 | 25 | 44.01 | 6 | 24.14 | 10.46 | 23.76 | 10.64 | 24.18 | +0.18 | +308.33 | 0 | 0 |
| 2025/05/20 | 17.45 | +0.1 | +0.58 | 10 | 17.47 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/19 | 17.35 | -0.05 | -0.29 | 30 | 50.98 | 7 | 23.71 | 12.04 | 23.62 | 12.16 | 23.85 | +0.12 | +164.29 | 0 | 0 |
| 2025/05/16 | 17.4 | -0.45 | -2.52 | 133 | 233.5 | 25 | 18.76 | 43.77 | 18.75 | 43.81 | 18.76 | +0.04 | +14 | 0 | 0 |
| 2025/05/15 | 17.85 | -0.5 | -2.72 | 127 | 229.91 | 1 | 0.79 | 1.84 | 0.8 | 1.83 | 0.8 | -0.01 | -100 | 0 | 0 |
| 2025/05/14 | 18.35 | +0 | +0 | 37 | 68.79 | 3 | 8 | 5.5 | 7.99 | 5.52 | 8.02 | +0.03 | +83.33 | 0 | 0 |
| 2025/05/13 | 18.35 | -0.15 | -0.81 | 54 | 99.96 | 8 | 14.73 | 14.71 | 14.71 | 14.77 | 14.78 | +0.07 | +81.25 | 0 | 0 |
| 2025/05/12 | 18.5 | +0.25 | +1.37 | 42 | 76.36 | 8 | 19.25 | 14.64 | 19.17 | 14.76 | 19.33 | +0.12 | +150 | 0 | 0 |
| 2025/05/09 | 18.25 | -0.2 | -1.08 | 67 | 123.87 | 4 | 5.93 | 7.39 | 5.97 | 7.36 | 5.94 | -0.03 | -75 | 0 | 0 |
| 2025/05/08 | 18.45 | +0.15 | +0.82 | 47 | 86.81 | 7 | 14.88 | 12.96 | 14.92 | 12.9 | 14.86 | -0.06 | -78.57 | 0 | 0 |
| 2025/05/07 | 18.3 | -0.1 | -0.54 | 70 | 129.37 | 19 | 27.02 | 34.9 | 26.98 | 35.2 | 27.2 | +0.29 | +155.26 | 0 | 0 |
| 2025/05/06 | 18.4 | -0.15 | -0.81 | 45 | 83.69 | 13 | 28.98 | 24.25 | 28.98 | 24.29 | 29.02 | +0.04 | +26.92 | 1 | 2.23 |
| 2025/05/05 | 18.55 | +0.1 | +0.54 | 111 | 207.26 | 30 | 27.01 | 56.07 | 27.05 | 55.79 | 26.92 | -0.28 | -93.33 | 1 | 0.9 |
| 2025/05/02 | 18.45 | +0.3 | +1.65 | 98 | 182.1 | 9 | 9.14 | 16.53 | 9.08 | 16.64 | 9.14 | +0.11 | +122.22 | 1 | 1.02 |
| 2025/04/30 | 18.15 | -0.35 | -1.89 | 136 | 248.28 | 31 | 22.79 | 56.41 | 22.72 | 56.96 | 22.94 | +0.55 | +175.81 | 0 | 0 |
| 2025/04/29 | 18.5 | +0.05 | +0.27 | 96 | 177.97 | 34 | 35.41 | 63.23 | 35.53 | 63.02 | 35.41 | -0.2 | -58.82 | 0 | 0 |
| 2025/04/28 | 18.45 | +0.35 | +1.93 | 186 | 343.65 | 70 | 37.67 | 129.6 | 37.71 | 129.62 | 37.72 | +0.01 | +2.14 | 0 | 0 |
| 2025/04/25 | 18.1 | +0.3 | +1.69 | 185 | 333.31 | 56 | 30.31 | 100.95 | 30.29 | 101.33 | 30.4 | +0.38 | +66.96 | 0 | 0 |
| 2025/04/24 | 17.8 | -0.2 | -1.11 | 289 | 514.64 | 108 | 37.32 | 192.65 | 37.43 | 192.99 | 37.5 | +0.34 | +31.02 | 0 | 0 |
| 2025/04/23 | 18 | -0.25 | -1.37 | 630 | 1,154.92 | 280 | 44.41 | 514.02 | 44.51 | 513.93 | 44.5 | -0.09 | -3.04 | 1 | 0.16 |
| 2025/04/22 | 18.25 | +0.55 | +3.11 | 1,550 | 2,952.34 | 1,022 | 65.92 | 1,946.81 | 65.94 | 1,941.18 | 65.75 | -5.62 | -55.04 | 7 | 0.45 |
| 2025/04/21 | 17.7 | -1.75 | -9 | 724 | 1,299.2 | 238 | 32.86 | 428.25 | 32.96 | 428.11 | 32.95 | -0.14 | -6.09 | 0 | 0 |
| 2025/04/18 | 19.45 | +1.75 | +9.89 | 654 | 1,260.58 | 266 | 40.67 | 513.91 | 40.77 | 512.39 | 40.65 | -1.51 | -56.95 | 1 | 0.15 |
| 2025/04/17 | 17.7 | +1.6 | +9.94 | 293 | 503.58 | 79 | 26.97 | 130.87 | 25.99 | 135.52 | 26.91 | +4.66 | +589.24 | 0 | 0 |
| 2025/04/16 | 16.1 | -0.1 | -0.62 | 176 | 288.95 | 84 | 47.71 | 137.72 | 47.66 | 138.12 | 47.8 | +0.39 | +46.43 | 1 | 0.57 |
| 2025/04/15 | 16.2 | +0.65 | +4.18 | 176 | 286.19 | 65 | 36.91 | 104.89 | 36.65 | 105.77 | 36.96 | +0.88 | +135.38 | 1 | 0.57 |
| 2025/04/14 | 15.55 | +0.15 | +0.97 | 367 | 593.87 | 196 | 53.34 | 317.8 | 53.51 | 313.42 | 52.78 | -4.38 | -223.47 | 2 | 0.54 |
| 2025/04/11 | 15.4 | -1 | -6.1 | 204 | 309.82 | 67 | 32.77 | 100.6 | 32.47 | 102.47 | 33.08 | +1.88 | +279.85 | 2 | 0.98 |
| 2025/04/10 | 16.4 | +1.4 | +9.33 | 382 | 620.17 | 160 | 41.88 | 259.17 | 41.79 | 259.62 | 41.86 | +0.46 | +28.44 | 0 | 0 |
| 2025/04/09 | 15 | -1.65 | -9.91 | 179 | 271.07 | 11 | 6.13 | 16.8 | 6.2 | 16.54 | 6.1 | -0.26 | -236.36 | 0 | 0 |
| 2025/04/08 | 16.65 | -1.85 | -10 | 226 | 375.96 | 11 | 4.88 | 18.32 | 4.87 | 18.39 | 4.89 | +0.07 | +59.09 | 0 | 0 |
| 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 |
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。
