4924
18.4
TWD-0.75 (-3.92%)
2025.04.02收盤
欣厚-KY－現股當沖
欣厚-KY最新現股當沖狀況
整理欣厚-KY最新(2023/09/08) 當沖狀況。整體成交張數為3張，佔整體市場成交張數的20%。當日現股當沖之總損益為-800元、每張平均損益則為-267元。
開盤價
18.3
收盤價
18.4
當日範圍
17.6 - 18.5
成交張數
132
開盤價(昨)
19.3
收盤價(昨)
19.15
昨日範圍
19.15 - 19.35
成交張數(昨)
35
成交金額
238.74萬
成交金額(昨)
67.52萬
52週範圍
15 - 30.35
發行股數
3716萬
市值
7億
現股當沖－歷史逐日資訊
開盤價
18.3
收盤價
18.4
成交張數
132
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(%) | ||||||
| 2023/09/08 | 12.3 | -0.05 | -0.4 | 15 | 18.39 | 3 | 20 | 3.73 | 20.32 | 3.65 | 19.88 | -0.08 | -266.67 | -- | -- |
| 2023/09/07 | 12.35 | +0.15 | +1.23 | 16 | 19.73 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2023/09/06 | 12.2 | +0.05 | +0.41 | 11 | 13.44 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2023/09/05 | 12.15 | +0.15 | +1.25 | 36 | 43.55 | 2 | 5.56 | 2.4 | 5.51 | 2.42 | 5.56 | +0.02 | +100 | -- | -- |
| 2023/09/04 | 12 | -0.15 | -1.23 | 37 | 44.59 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2023/09/01 | 12.15 | +0 | +0 | 40 | 48.91 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2023/08/31 | 12.15 | +0.1 | +0.83 | 11 | 13.37 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2023/08/30 | 12.05 | -0.25 | -2.03 | 91 | 110.52 | 4 | 4.4 | 4.83 | 4.37 | 4.87 | 4.41 | +0.04 | +112.5 | -- | -- |
| 2023/08/29 | 12.3 | +0.05 | +0.41 | 4 | 4.92 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2023/08/28 | 12.25 | -0.1 | -0.81 | 22 | 27.04 | 1 | 4.55 | 1.23 | 4.53 | 1.24 | 4.57 | +0.01 | +100 | -- | -- |
| 2023/08/25 | 12.35 | +0.2 | +1.65 | 15 | 18.32 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2023/08/24 | 12.15 | -0.25 | -2.02 | 76 | 92.87 | 5 | 6.58 | 6.15 | 6.62 | 6.08 | 6.54 | -0.07 | -150 | -- | -- |
| 2023/08/23 | 12.4 | +0.15 | +1.22 | 21 | 26.2 | 5 | 23.81 | 6.25 | 23.83 | 6.21 | 23.72 | -0.03 | -60 | -- | -- |
| 2023/08/22 | 12.25 | -0.25 | -2 | 23 | 28.34 | 5 | 21.74 | 6.13 | 21.65 | 6.16 | 21.74 | +0.03 | +50 | -- | -- |
| 2023/08/21 | 12.5 | +0.1 | +0.81 | 6 | 7.46 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2023/08/18 | 12.4 | -0.05 | -0.4 | 2 | 2.48 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2023/08/17 | 12.45 | +0.1 | +0.81 | 12 | 14.86 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2023/08/16 | 12.35 | +0.1 | +0.82 | 31 | 38.04 | 2 | 6.45 | 2.47 | 6.49 | 2.46 | 6.48 | -0.01 | -25 | -- | -- |
| 2023/08/15 | 12.25 | +0.3 | +2.51 | 5 | 6.11 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2023/08/14 | 11.95 | -0.45 | -3.63 | 83 | 100.17 | 7 | 8.43 | 8.46 | 8.45 | 8.45 | 8.44 | -0.01 | -21.43 | -- | -- |
| 2023/08/11 | 12.4 | -0.7 | -5.34 | 271 | 339.14 | 25 | 9.23 | 31.36 | 9.25 | 31.18 | 9.19 | -0.19 | -76 | -- | -- |
| 2023/08/10 | 13.1 | +0.1 | +0.77 | 133 | 172.53 | 37 | 27.82 | 47.95 | 27.79 | 48.33 | 28.01 | +0.38 | +102.7 | -- | -- |
| 2023/08/09 | 13 | +0.35 | +2.77 | 30 | 38.21 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2023/08/08 | 12.65 | +0 | +0 | 19 | 23.99 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2023/08/07 | 12.65 | +0 | +0 | 66 | 83.72 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2023/08/04 | 12.65 | +0.1 | +0.8 | 15 | 18.92 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2023/08/02 | 12.55 | -0.2 | -1.57 | 22 | 27.82 | 1 | 4.55 | 1.27 | 4.58 | 1.27 | 4.58 | +0 | +0 | -- | -- |
| 2023/08/01 | 12.75 | +0 | +0 | 2 | 2.56 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2023/07/31 | 12.75 | +0 | +0 | 3 | 3.81 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2023/07/28 | 12.75 | +0 | +0 | 15 | 19.01 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2023/07/27 | 12.75 | +0.05 | +0.39 | 15 | 19.03 | 1 | 6.67 | 1.27 | 6.7 | 1.27 | 6.7 | +0 | +0 | -- | -- |
| 2023/07/26 | 12.7 | -0.1 | -0.78 | 15 | 19.05 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2023/07/25 | 12.8 | +0.15 | +1.19 | 16 | 20.47 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2023/07/24 | 12.65 | +0.05 | +0.4 | 89 | 111.77 | 3 | 3.37 | 3.79 | 3.39 | 3.81 | 3.4 | +0.02 | +66.67 | -- | -- |
| 2023/07/21 | 12.6 | -0.1 | -0.79 | 138 | 173.46 | 1 | 0.72 | 1.25 | 0.72 | 1.27 | 0.74 | +0.02 | +200 | -- | -- |
| 2023/07/20 | 12.7 | +0.05 | +0.4 | 38 | 47.76 | 6 | 15.79 | 7.55 | 15.81 | 7.57 | 15.84 | +0.01 | +25 | -- | -- |
| 2023/07/19 | 12.65 | -0.15 | -1.17 | 49 | 62.16 | 2 | 4.08 | 2.53 | 4.07 | 2.53 | 4.07 | +0 | +0 | -- | -- |
| 2023/07/18 | 12.8 | -0.15 | -1.16 | 17 | 21.75 | 2 | 11.76 | 2.58 | 11.89 | 2.59 | 11.91 | +0.01 | +25 | -- | -- |
| 2023/07/17 | 12.95 | +0 | +0 | 41 | 52.77 | 5 | 12.2 | 6.4 | 12.13 | 6.47 | 12.27 | +0.07 | +150 | -- | -- |
| 2023/07/14 | 12.95 | +0 | +0 | 75 | 96.55 | 1 | 1.33 | 1.29 | 1.34 | 1.29 | 1.34 | +0 | +0 | -- | -- |
| 2023/07/13 | 12.95 | -0.05 | -0.38 | 18 | 23.24 | 2 | 11.11 | 2.57 | 11.06 | 2.6 | 11.21 | +0.04 | +175 | -- | -- |
| 2023/07/12 | 13 | -0.2 | -1.52 | 38 | 49.38 | 3 | 7.89 | 3.9 | 7.89 | 3.94 | 7.97 | +0.04 | +133.33 | -- | -- |
| 2023/07/11 | 13.2 | +0.1 | +0.76 | 9 | 11.78 | 1 | 11.11 | 1.3 | 11.04 | 1.32 | 11.21 | +0.02 | +200 | -- | -- |
| 2023/07/10 | 13.1 | -0.1 | -0.76 | 120 | 157.31 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2023/07/07 | 13.2 | +0 | +0 | 134 | 173.75 | 5 | 3.73 | 6.5 | 3.74 | 6.57 | 3.78 | +0.07 | +140 | -- | -- |
| 2023/07/06 | 13.2 | +0 | +0 | 6 | 7.94 | 1 | 16.67 | 1.32 | 16.62 | 1.33 | 16.75 | +0.01 | +100 | -- | -- |
| 2023/07/05 | 13.2 | +0.1 | +0.76 | 36 | 47.67 | 6 | 16.67 | 7.89 | 16.56 | 7.96 | 16.71 | +0.07 | +116.67 | -- | -- |
| 2023/07/04 | 13.1 | +0 | +0 | 31 | 40.59 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2023/07/03 | 13.1 | -0.2 | -1.5 | 11 | 14.42 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2023/06/30 | 13.3 | -0.05 | -0.37 | 27 | 35.72 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2023/06/29 | 13.35 | +0.05 | +0.38 | 16 | 21.36 | 1 | 6.25 | 1.33 | 6.25 | 1.34 | 6.27 | +0.01 | +50 | -- | -- |
| 2023/06/28 | 13.3 | +0 | +0 | 17 | 22.64 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2023/06/27 | 13.3 | +0 | +0 | 301 | 400.94 | 25 | 8.31 | 33.35 | 8.32 | 33.87 | 8.45 | +0.52 | +206 | -- | -- |
| 2023/06/26 | 13.3 | +0.2 | +1.53 | 63 | 83.03 | 4 | 6.35 | 5.26 | 6.33 | 5.32 | 6.41 | +0.06 | +150 | -- | -- |
| 2023/06/21 | 13.1 | +0.1 | +0.77 | 13 | 16.98 | 2 | 15.38 | 2.61 | 15.38 | 2.63 | 15.49 | +0.02 | +100 | -- | -- |
| 2023/06/20 | 13 | +0 | +0 | 13 | 16.9 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2023/06/19 | 13 | -0.1 | -0.76 | 23 | 29.77 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2023/06/16 | 13.1 | +0.1 | +0.77 | 32 | 41.8 | 9 | 28.12 | 11.75 | 28.11 | 11.74 | 28.1 | -0.01 | -5.56 | -- | -- |
| 2023/06/15 | 13 | -0.1 | -0.76 | 59 | 77.05 | 1 | 1.69 | 1.3 | 1.69 | 1.32 | 1.71 | +0.02 | +200 | -- | -- |
| 2023/06/14 | 13.1 | -0.15 | -1.13 | 62 | 80.78 | 12 | 19.35 | 15.62 | 19.34 | 15.7 | 19.43 | +0.07 | +62.5 | -- | -- |
| 2023/06/13 | 13.25 | +0.1 | +0.76 | 100 | 130.66 | 8 | 8 | 10.4 | 7.96 | 10.58 | 8.1 | +0.18 | +225 | -- | -- |
| 2023/06/12 | 13.15 | -0.3 | -2.23 | 45 | 59.64 | 2 | 4.44 | 2.65 | 4.45 | 2.63 | 4.41 | -0.03 | -125 | -- | -- |
| 2023/06/09 | 13.45 | -0.15 | -1.1 | 93 | 124.8 | 15 | 16.13 | 19.96 | 16 | 20.25 | 16.23 | +0.29 | +193.33 | -- | -- |
| 2023/06/08 | 13.6 | -0.05 | -0.37 | 47 | 63.63 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2023/06/07 | 13.65 | +0.05 | +0.37 | 69 | 93.48 | 6 | 8.7 | 8.14 | 8.71 | 8.19 | 8.76 | +0.04 | +75 | -- | -- |
| 2023/06/06 | 13.6 | -0.25 | -1.81 | 132 | 180.48 | 13 | 9.85 | 17.82 | 9.87 | 17.69 | 9.8 | -0.12 | -96.15 | -- | -- |
| 2023/06/05 | 13.85 | +0.25 | +1.84 | 228 | 315.97 | 47 | 20.61 | 64.83 | 20.52 | 64.98 | 20.57 | +0.15 | +32.98 | -- | -- |
| 2023/06/02 | 13.6 | +0.35 | +2.64 | 615 | 854.91 | 203 | 33.01 | 282.63 | 33.06 | 281.21 | 32.89 | -1.42 | -69.95 | -- | -- |
| 2023/06/01 | 13.25 | -0.2 | -1.49 | 50 | 66.4 | 2 | 4 | 2.65 | 4 | 2.66 | 4.01 | +0.01 | +25 | -- | -- |
| 2023/05/31 | 13.45 | +0 | +0 | 129 | 171.87 | 18 | 13.95 | 23.93 | 13.92 | 24.04 | 13.99 | +0.11 | +61.11 | -- | -- |
| 2023/05/30 | 13.45 | +0.3 | +2.28 | 157 | 208.38 | 7 | 4.46 | 9.38 | 4.5 | 9.37 | 4.49 | -0.01 | -14.29 | -- | -- |
| 2023/05/29 | 13.15 | +0.05 | +0.38 | 45 | 59.03 | 1 | 2.22 | 1.31 | 2.22 | 1.32 | 2.24 | +0.01 | +150 | -- | -- |
| 2023/05/26 | 13.1 | +0.05 | +0.38 | 56 | 73.16 | 6 | 10.71 | 7.78 | 10.63 | 7.85 | 10.73 | +0.07 | +125 | -- | -- |
| 2023/05/25 | 13.05 | +0.25 | +1.95 | 122 | 159.08 | 41 | 33.61 | 53.23 | 33.46 | 53.6 | 33.7 | +0.38 | +91.46 | -- | -- |
| 2023/05/24 | 12.8 | -0.05 | -0.39 | 18 | 22.98 | 2 | 11.11 | 2.55 | 11.09 | 2.56 | 11.16 | +0.01 | +75 | -- | -- |
| 2023/05/23 | 12.85 | +0.1 | +0.78 | 35 | 44.66 | 6 | 17.14 | 7.66 | 17.15 | 7.67 | 17.17 | +0.01 | +16.67 | -- | -- |
| 2023/05/22 | 12.75 | +0 | +0 | 34 | 43.17 | 1 | 2.94 | 1.26 | 2.93 | 1.28 | 2.97 | +0.01 | +150 | -- | -- |
| 2023/05/19 | 12.75 | +0.05 | +0.39 | 23 | 29.16 | 1 | 4.35 | 1.27 | 4.35 | 1.27 | 4.37 | +0.01 | +50 | -- | -- |
| 2023/05/18 | 12.7 | +0 | +0 | 51 | 64.41 | 18 | 35.29 | 22.64 | 35.15 | 22.77 | 35.36 | +0.14 | +75 | -- | -- |
| 2023/05/17 | 12.7 | +0 | +0 | 26 | 32.88 | 1 | 3.85 | 1.26 | 3.83 | 1.27 | 3.86 | +0.01 | +100 | -- | -- |
| 2023/05/16 | 12.7 | +0.05 | +0.4 | 25 | 31.68 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2023/05/15 | 12.65 | -0.3 | -2.32 | 58 | 73.52 | 14 | 24.14 | 17.71 | 24.09 | 17.77 | 24.17 | +0.06 | +42.86 | -- | -- |
| 2023/05/12 | 12.95 | +0.05 | +0.39 | 173 | 218.22 | 32 | 18.5 | 40.36 | 18.5 | 40.74 | 18.67 | +0.38 | +118.75 | -- | -- |
| 2023/05/11 | 12.9 | +0.05 | +0.39 | 51 | 64.98 | 5 | 9.8 | 6.36 | 9.79 | 6.4 | 9.85 | +0.04 | +80 | -- | -- |
| 2023/05/10 | 12.85 | -0.05 | -0.39 | 29 | 37.12 | 4 | 13.79 | 5.13 | 13.82 | 5.13 | 13.82 | +0 | +0 | -- | -- |
| 2023/05/09 | 12.9 | -0.05 | -0.39 | 54 | 69.34 | 1 | 1.85 | 1.29 | 1.87 | 1.29 | 1.86 | -0.01 | -50 | -- | -- |
| 2023/05/08 | 12.95 | -0.1 | -0.77 | 130 | 168.13 | 6 | 4.62 | 7.76 | 4.62 | 7.78 | 4.63 | +0.02 | +33.33 | -- | -- |
| 2023/05/05 | 13.05 | -0.1 | -0.76 | 79 | 103.3 | 16 | 20.25 | 20.93 | 20.26 | 20.98 | 20.31 | +0.05 | +31.25 | -- | -- |
| 2023/05/04 | 13.15 | +0 | +0 | 23 | 30.21 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2023/05/03 | 13.15 | +0.05 | +0.38 | 42 | 54.78 | 2 | 4.76 | 2.6 | 4.75 | 2.62 | 4.78 | +0.02 | +100 | -- | -- |
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。
