4977
109.5
TWD-3.00 (-2.67%)
2025.08.28收盤
眾達-KY－現股當沖
眾達-KY最新現股當沖狀況
整理眾達-KY最新(2025/08/27) 當沖狀況。整體成交張數為3,795張，佔整體市場成交張數的46.86%。當日現股當沖之總損益為+141萬元、每張平均損益則為+372元。
開盤價
113
收盤價
109.5
當日範圍
108.5 - 113
成交張數
4,518
開盤價(昨)
110.5
收盤價(昨)
112.5
昨日範圍
110 - 115
成交張數(昨)
8,099
成交金額
4.98億
成交金額(昨)
9.14億
52週範圍
74.8 - 157.5
發行股數
8019萬
市值
88億
現股當沖－歷史逐日資訊
開盤價
113
收盤價
109.5
成交張數
4,518
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(%) | ||||||
| 2025/09/04 | 109 | -4 | -3.54 | 3,524 | 39,264.29 | 1,498 | 42.51 | 16,723.2 | 42.59 | 16,709.65 | 42.56 | -13.55 | -90.45 | 1 | 0.03 |
| 2025/09/03 | 113 | +2.5 | +2.26 | 3,201 | 35,863.85 | 1,498 | 46.8 | 16,754.4 | 46.72 | 16,780.25 | 46.79 | +25.85 | +172.56 | 1 | 0.03 |
| 2025/09/02 | 110.5 | -1.5 | -1.34 | 5,068 | 56,480.77 | 2,580 | 50.91 | 28,756.65 | 50.91 | 28,820.25 | 51.03 | +63.6 | +246.51 | 9 | 0.18 |
| 2025/09/01 | 112 | -8 | -6.67 | 18,472 | 214,557.55 | 9,920 | 53.7 | 115,392.95 | 53.78 | 114,910 | 53.56 | -482.95 | -486.84 | 6 | 0.03 |
| 2025/08/29 | 120 | +10.5 | +9.59 | 11,019 | 130,496.5 | 3,405 | 30.9 | 39,981.85 | 30.64 | 40,459.5 | 31 | +477.65 | +1,402.79 | 11 | 0.1 |
| 2025/08/28 | 109.5 | -3 | -2.67 | 4,518 | 49,847.97 | 2,281 | 50.49 | 25,159.25 | 50.47 | 25,219.85 | 50.59 | +60.6 | +265.67 | 0 | 0 |
| 2025/08/27 | 112.5 | +2.5 | +2.27 | 8,099 | 91,378.94 | 3,795 | 46.86 | 42,712.45 | 46.74 | 42,853.7 | 46.9 | +141.25 | +372.2 | 59 | 0.73 |
| 2025/08/26 | 110 | +2 | +1.85 | 3,638 | 39,665.84 | 1,887 | 51.87 | 20,579.25 | 51.88 | 20,589.8 | 51.91 | +10.55 | +55.91 | 2 | 0.05 |
| 2025/08/25 | 108 | +3 | +2.86 | 5,215 | 56,819.96 | 2,949 | 56.55 | 32,097.5 | 56.49 | 32,173.2 | 56.62 | +75.7 | +256.7 | 5 | 0.1 |
| 2025/08/22 | 105 | -3 | -2.78 | 4,513 | 48,247.16 | 2,357 | 52.22 | 25,170.15 | 52.17 | 25,295.85 | 52.43 | +125.7 | +533.31 | 6 | 0.13 |
| 2025/08/21 | 108 | +0 | +0 | 7,408 | 81,814.29 | 4,083 | 55.12 | 45,079.25 | 55.1 | 45,026.95 | 55.04 | -52.3 | -128.09 | 5 | 0.07 |
| 2025/08/20 | 108 | -9 | -7.69 | 9,169 | 102,056 | 4,210 | 45.92 | 46,924.05 | 45.98 | 46,749.85 | 45.81 | -174.2 | -413.78 | 10 | 0.11 |
| 2025/08/19 | 117 | +1 | +0.86 | 12,066 | 140,339.58 | 7,165 | 59.38 | 83,094.55 | 59.21 | 83,403.05 | 59.43 | +308.5 | +430.57 | 3 | 0.02 |
| 2025/08/18 | 116 | -2 | -1.69 | 13,160 | 155,841.14 | 7,735 | 58.78 | 91,700.7 | 58.84 | 91,603.45 | 58.78 | -97.25 | -125.73 | 4 | 0.03 |
| 2025/08/15 | 118 | +2 | +1.72 | 19,538 | 229,694.37 | 11,349 | 58.09 | 133,370.8 | 58.06 | 133,428.65 | 58.09 | +57.85 | +50.97 | 12 | 0.06 |
| 2025/08/14 | 116 | +5 | +4.5 | 33,832 | 391,503.62 | 22,169 | 65.53 | 256,091.45 | 65.41 | 257,137.7 | 65.68 | +1,046.25 | +471.94 | 16 | 0.05 |
| 2025/08/13 | 111 | +10 | +9.9 | 13,705 | 150,676.47 | 5,360 | 39.11 | 58,819 | 39.04 | 58,982.5 | 39.15 | +163.5 | +305.04 | 9 | 0.07 |
| 2025/08/12 | 101 | +9 | +9.78 | 12,946 | 130,203.11 | 5,505 | 42.52 | 55,404.25 | 42.55 | 55,468.16 | 42.6 | +63.91 | +116.09 | 1 | 0.01 |
| 2025/08/11 | 92 | +0.3 | +0.33 | 1,793 | 16,428.37 | 875 | 48.8 | 7,997.54 | 48.68 | 8,015.24 | 48.79 | +17.7 | +202.29 | 0 | 0 |
| 2025/08/08 | 91.7 | -0.2 | -0.22 | 2,505 | 23,195.38 | 1,249 | 49.86 | 11,577.69 | 49.91 | 11,568.36 | 49.87 | -9.33 | -74.7 | 3 | 0.12 |
| 2025/08/07 | 91.9 | +1.3 | +1.43 | 4,104 | 38,138.82 | 1,500 | 36.55 | 13,908.98 | 36.47 | 13,916.39 | 36.49 | +7.41 | +49.4 | 2 | 0.05 |
| 2025/08/06 | 90.6 | -2.5 | -2.69 | 4,123 | 37,872.43 | 1,645 | 39.9 | 15,142.3 | 39.98 | 15,109.52 | 39.9 | -32.78 | -199.27 | 1 | 0.02 |
| 2025/08/05 | 93.1 | +2.1 | +2.31 | 3,619 | 33,624.75 | 1,630 | 45.04 | 15,090.09 | 44.88 | 15,141.12 | 45.03 | +51.03 | +313.07 | 2 | 0.06 |
| 2025/08/04 | 91 | -0.6 | -0.66 | 1,184 | 10,700 | 658 | 55.58 | 5,947.18 | 55.58 | 5,947.3 | 55.58 | +0.12 | +1.82 | 1 | 0.08 |
| 2025/08/01 | 91.6 | +1.5 | +1.66 | 1,822 | 16,500.01 | 756 | 41.5 | 6,812.69 | 41.29 | 6,825.1 | 41.36 | +12.41 | +164.15 | 1 | 0.05 |
| 2025/07/31 | 90.1 | +0.2 | +0.22 | 2,594 | 23,664.76 | 1,512 | 58.28 | 13,796.17 | 58.3 | 13,805.22 | 58.34 | +9.05 | +59.85 | 1 | 0.04 |
| 2025/07/30 | 89.9 | -1.1 | -1.21 | 1,276 | 11,536.97 | 350 | 27.43 | 3,168.52 | 27.46 | 3,166.96 | 27.45 | -1.56 | -44.57 | 1 | 0.08 |
| 2025/07/29 | 91 | -1.9 | -2.05 | 2,472 | 22,606.24 | 1,103 | 44.61 | 10,086.07 | 44.62 | 10,098.75 | 44.67 | +12.68 | +114.96 | 1 | 0.04 |
| 2025/07/28 | 92.9 | +0.3 | +0.32 | 3,036 | 28,257.91 | 1,995 | 65.72 | 18,559.2 | 65.68 | 18,570.65 | 65.72 | +11.45 | +57.39 | 3 | 0.1 |
| 2025/07/25 | 92.6 | +0.4 | +0.43 | 2,323 | 21,535.92 | 1,009 | 43.44 | 9,330.74 | 43.33 | 9,357.21 | 43.45 | +26.47 | +262.34 | 1 | 0.04 |
| 2025/07/24 | 92.2 | +0.9 | +0.99 | 3,275 | 30,258.4 | 1,917 | 58.54 | 17,709 | 58.53 | 17,719.39 | 58.56 | +10.39 | +54.2 | 5 | 0.15 |
| 2025/07/23 | 91.3 | -0.6 | -0.65 | 2,612 | 23,919.26 | 1,371 | 52.5 | 12,562.14 | 52.52 | 12,573.12 | 52.56 | +10.98 | +80.09 | 1 | 0.04 |
| 2025/07/22 | 91.9 | -1.8 | -1.92 | 13,087 | 123,271.96 | 7,892 | 60.3 | 74,241.83 | 60.23 | 74,326.19 | 60.29 | +84.36 | +106.89 | 35 | 0.27 |
| 2025/07/21 | 93.7 | +2.7 | +2.97 | 6,834 | 64,027.24 | 3,523 | 51.55 | 32,906.1 | 51.39 | 33,010.57 | 51.56 | +104.47 | +296.54 | 7 | 0.1 |
| 2025/07/18 | 91 | +0.4 | +0.44 | 2,418 | 21,988.89 | 1,133 | 46.85 | 10,292.09 | 46.81 | 10,297.96 | 46.83 | +5.87 | +51.81 | 2 | 0.08 |
| 2025/07/17 | 90.6 | +0.6 | +0.67 | 1,889 | 17,023.38 | 905 | 47.9 | 8,149.36 | 47.87 | 8,151.24 | 47.88 | +1.88 | +20.77 | 1 | 0.05 |
| 2025/07/16 | 90 | +0.4 | +0.45 | 2,752 | 24,871.81 | 1,628 | 59.15 | 14,718.7 | 59.18 | 14,721.95 | 59.19 | +3.25 | +19.96 | 5 | 0.18 |
| 2025/07/15 | 89.6 | +1.3 | +1.47 | 2,296 | 20,479.71 | 1,176 | 51.22 | 10,491.56 | 51.23 | 10,496.32 | 51.25 | +4.76 | +40.48 | 9 | 0.39 |
| 2025/07/14 | 88.3 | -2.7 | -2.97 | 1,963 | 17,473.04 | 747 | 38.05 | 6,651.26 | 38.07 | 6,657.3 | 38.1 | +6.04 | +80.86 | 1 | 0.05 |
| 2025/07/11 | 91 | -2.4 | -2.57 | 4,361 | 40,093.01 | 2,351 | 53.91 | 21,622.94 | 53.93 | 21,609.18 | 53.9 | -13.76 | -58.53 | 5 | 0.11 |
| 2025/07/10 | 93.4 | +2.9 | +3.2 | 12,727 | 118,372.79 | 8,334 | 65.48 | 77,473.23 | 65.45 | 77,603.58 | 65.56 | +130.35 | +156.41 | 18 | 0.14 |
| 2025/07/09 | 90.5 | +7 | +8.38 | 5,872 | 52,409.7 | 2,452 | 41.76 | 21,684.9 | 41.38 | 21,823.74 | 41.64 | +138.84 | +566.23 | 13 | 0.22 |
| 2025/07/08 | 83.5 | -0.2 | -0.24 | 1,696 | 14,034.53 | 700 | 41.28 | 5,792.07 | 41.27 | 5,797.03 | 41.31 | +4.96 | +70.86 | 1 | 0.06 |
| 2025/07/07 | 83.7 | -5.6 | -6.27 | 3,765 | 31,711.56 | 1,557 | 41.36 | 13,108.41 | 41.34 | 13,132.11 | 41.41 | +23.7 | +152.22 | 2 | 0.05 |
| 2025/07/04 | 89.3 | -0.7 | -0.78 | 4,391 | 39,919.32 | 2,731 | 62.19 | 24,836.89 | 62.22 | 24,839.24 | 62.22 | +2.35 | +8.6 | 13 | 0.3 |
| 2025/07/03 | 90 | +0.9 | +1.01 | 1,170 | 10,581.98 | 308 | 26.32 | 2,795.16 | 26.41 | 2,783.95 | 26.31 | -11.21 | -363.96 | 37 | 3.16 |
| 2025/07/02 | 89.1 | -1.7 | +0.62 | 1,263 | 11,321.84 | 318 | 25.18 | 2,854.98 | 25.22 | 2,851.32 | 25.18 | -3.66 | -115.09 | 48 | 3.8 |
| 2025/07/01 | 90.8 | +0.4 | +0.44 | 2,361 | 21,792.19 | 837 | 35.45 | 7,765.87 | 35.64 | 7,706.71 | 35.36 | -59.16 | -706.81 | 0 | 0 |
| 2025/06/30 | 90.4 | -2 | -2.16 | 1,346 | 12,234.79 | 271 | 20.14 | 2,471.29 | 20.2 | 2,459.88 | 20.11 | -11.41 | -421.03 | 0 | 0 |
| 2025/06/27 | 92.4 | -0.7 | -0.75 | 1,780 | 16,445.25 | 430 | 24.16 | 3,987.94 | 24.25 | 3,974.68 | 24.17 | -13.26 | -308.37 | 0 | 0 |
| 2025/06/26 | 93.1 | -1.1 | -1.17 | 3,648 | 34,453.1 | 1,969 | 53.97 | 18,592.46 | 53.96 | 18,595.65 | 53.97 | +3.19 | +16.2 | 0 | 0 |
| 2025/06/25 | 94.2 | -0.7 | -0.74 | 3,721 | 35,139.13 | 66 | 1.77 | 776.2 | 2.21 | 776.5 | 2.21 | +0.3 | +45.45 | 1 | 0.03 |
| 2025/06/24 | 94.9 | +3.7 | +4.06 | 5,876 | 55,234.62 | 3,781 | 64.34 | 35,519.79 | 64.31 | 35,535.64 | 64.34 | +15.85 | +41.92 | 13 | 0.22 |
| 2025/06/23 | 91.2 | +0 | +0 | 2,694 | 24,219.09 | 1,650 | 61.25 | 14,821.11 | 61.2 | 14,840.9 | 61.28 | +19.79 | +119.94 | 5 | 0.19 |
| 2025/06/20 | 91.2 | -1.1 | -1.19 | 3,624 | 32,941.26 | 2,137 | 58.98 | 19,430.28 | 58.98 | 19,482.8 | 59.14 | +52.52 | +245.77 | 4 | 0.11 |
| 2025/06/19 | 92.3 | +0 | +0 | 7,718 | 72,175.68 | 5,490 | 71.14 | 51,333.53 | 71.12 | 51,340.87 | 71.13 | +7.34 | +13.37 | 12 | 0.16 |
| 2025/06/18 | 92.3 | -1.7 | -1.81 | 6,751 | 63,395.38 | 4,015 | 59.48 | 37,704.42 | 59.48 | 37,709.29 | 59.48 | +4.87 | +12.13 | 6 | 0.09 |
| 2025/06/17 | 94 | +1.2 | +1.29 | 17,170 | 164,015.41 | 10,949 | 63.77 | 104,408.92 | 63.66 | 104,496.05 | 63.71 | +87.13 | +79.58 | 32 | 0.19 |
| 2025/06/16 | 92.8 | +4.8 | +5.45 | 9,901 | 90,883.91 | 6,600 | 66.66 | 60,464.96 | 66.53 | 60,697.64 | 66.79 | +232.68 | +352.55 | 12 | 0.12 |
| 2025/06/13 | 88 | -2.5 | -2.76 | 3,069 | 27,242.26 | 1,267 | 41.29 | 11,248.96 | 41.29 | 11,259.48 | 41.33 | +10.52 | +83.03 | 8 | 0.26 |
| 2025/06/12 | 90.5 | -0.6 | -0.66 | 5,006 | 45,593.45 | 2,652 | 52.98 | 24,146.35 | 52.96 | 24,167.02 | 53.01 | +20.67 | +77.94 | 13 | 0.26 |
| 2025/06/11 | 91.1 | +0.6 | +0.66 | 16,418 | 152,088.62 | 11,011 | 67.07 | 101,880.74 | 66.99 | 102,180.28 | 67.18 | +299.54 | +272.04 | 29 | 0.18 |
| 2025/06/10 | 90.5 | +3.2 | +3.67 | 11,201 | 100,583.57 | 6,514 | 58.15 | 58,213.82 | 57.88 | 58,486.89 | 58.15 | +273.07 | +419.2 | 16 | 0.14 |
| 2025/06/09 | 87.3 | +5.2 | +6.33 | 11,046 | 97,814.81 | 5,994 | 54.26 | 53,033.79 | 54.22 | 53,156.41 | 54.34 | +122.62 | +204.57 | 11 | 0.1 |
| 2025/06/06 | 82.1 | +0.2 | +0.24 | 2,783 | 23,140.07 | 1,622 | 58.29 | 13,500.25 | 58.34 | 13,530.66 | 58.47 | +30.41 | +187.48 | 8 | 0.29 |
| 2025/06/05 | 81.9 | +0 | +0 | 1,410 | 11,617.51 | 628 | 44.55 | 5,167.3 | 44.48 | 5,184.76 | 44.63 | +17.46 | +278.03 | 2 | 0.14 |
| 2025/06/04 | 81.9 | +3.2 | +4.07 | 1,411 | 11,448.76 | 737 | 52.22 | 5,970.35 | 52.15 | 5,985.77 | 52.28 | +15.42 | +209.23 | 6 | 0.43 |
| 2025/06/03 | 78.7 | -0.9 | -1.13 | 694 | 5,493.77 | 270 | 38.9 | 2,138.16 | 38.92 | 2,140.02 | 38.95 | +1.86 | +68.89 | 0 | 0 |
| 2025/06/02 | 79.6 | -2.8 | -3.4 | 1,133 | 9,040.09 | 529 | 46.68 | 4,219.01 | 46.67 | 4,229.6 | 46.79 | +10.59 | +200.19 | 4 | 0.35 |
| 2025/05/29 | 82.4 | +0.4 | +0.49 | 769 | 6,357.4 | 380 | 49.41 | 3,140.91 | 49.41 | 3,143.27 | 49.44 | +2.36 | +62.11 | 0 | 0 |
| 2025/05/28 | 82 | -0.8 | -0.97 | 1,051 | 8,741.13 | 447 | 42.53 | 3,718.51 | 42.54 | 3,725.62 | 42.62 | +7.11 | +159.06 | 3 | 0.29 |
| 2025/05/27 | 82.8 | -2.8 | -3.27 | 1,358 | 11,355.98 | 533 | 39.26 | 4,449.89 | 39.19 | 4,469.31 | 39.36 | +19.42 | +364.35 | 4 | 0.29 |
| 2025/05/26 | 85.6 | +0.6 | +0.71 | 826 | 7,045.34 | 322 | 38.96 | 2,740.43 | 38.9 | 2,750.32 | 39.04 | +9.89 | +307.14 | 0 | 0 |
| 2025/05/23 | 85 | -0.8 | -0.93 | 1,269 | 10,942.67 | 579 | 45.64 | 5,009.23 | 45.78 | 5,007.72 | 45.76 | -1.51 | -26.08 | 2 | 0.16 |
| 2025/05/22 | 85.8 | -2.3 | -2.61 | 1,216 | 10,470.46 | 354 | 29.11 | 3,048.68 | 29.12 | 3,053.89 | 29.17 | +5.21 | +147.18 | 1 | 0.08 |
| 2025/05/21 | 88.1 | +1 | +1.15 | 905 | 7,955.92 | 316 | 34.91 | 2,775.52 | 34.89 | 2,778.95 | 34.93 | +3.43 | +108.54 | 0 | 0 |
| 2025/05/20 | 87.1 | -0.7 | -0.8 | 1,360 | 12,004.99 | 685 | 50.35 | 6,047.18 | 50.37 | 6,067.87 | 50.54 | +20.69 | +302.04 | 1 | 0.07 |
| 2025/05/19 | 87.8 | -2 | -2.23 | 1,628 | 14,444.86 | 642 | 39.44 | 5,700.45 | 39.46 | 5,702.1 | 39.47 | +1.65 | +25.7 | 2 | 0.12 |
| 2025/05/16 | 89.8 | -3 | -3.23 | 2,404 | 21,897.5 | 748 | 31.12 | 6,820.73 | 31.15 | 6,817.36 | 31.13 | -3.37 | -45.05 | 0 | 0 |
| 2025/05/15 | 92.8 | -4.5 | -4.62 | 4,493 | 41,918.53 | 2,570 | 57.2 | 23,955.6 | 57.15 | 23,970.8 | 57.18 | +15.2 | +59.14 | 0 | 0 |
| 2025/05/14 | 97.3 | +2 | +2.1 | 4,686 | 46,019.38 | 2,653 | 56.62 | 26,031.35 | 56.57 | 26,075.04 | 56.66 | +43.69 | +164.68 | 8 | 0.17 |
| 2025/05/13 | 95.3 | +0 | +0 | 2,562 | 24,671.09 | 1,301 | 50.79 | 12,525.19 | 50.77 | 12,535.03 | 50.81 | +9.84 | +75.63 | 0 | 0 |
| 2025/05/12 | 95.3 | +4.5 | +4.96 | 3,249 | 30,721.11 | 1,500 | 46.17 | 14,134.8 | 46.01 | 14,220.31 | 46.29 | +85.51 | +570.07 | 1 | 0.03 |
| 2025/05/09 | 90.8 | +1.8 | +2.02 | 3,478 | 31,578.12 | 2,110 | 60.66 | 19,127.35 | 60.57 | 19,163.9 | 60.69 | +36.55 | +173.22 | 6 | 0.17 |
| 2025/05/08 | 89 | +1.1 | +1.25 | 1,355 | 12,024.72 | 725 | 53.52 | 6,434.44 | 53.51 | 6,434.53 | 53.51 | +0.09 | +1.24 | 0 | 0 |
| 2025/05/07 | 87.9 | -0.9 | -1.01 | 2,931 | 25,566.85 | 1,870 | 63.79 | 16,275.18 | 63.66 | 16,345.08 | 63.93 | +69.9 | +373.8 | 33 | 1.13 |
| 2025/05/06 | 88.8 | -0.2 | -0.22 | 2,055 | 18,289.65 | 1,091 | 53.09 | 9,700.47 | 53.04 | 9,715.44 | 53.12 | +14.97 | +137.21 | 0 | 0 |
| 2025/05/05 | 89 | -6.7 | -7 | 2,925 | 26,300.71 | 1,349 | 46.12 | 12,090.48 | 45.97 | 12,188.32 | 46.34 | +97.84 | +725.28 | 5 | 0.17 |
| 2025/05/02 | 95.7 | +1.2 | +1.27 | 2,425 | 23,187.78 | 1,047 | 43.17 | 9,992.84 | 43.1 | 10,027.7 | 43.25 | +34.86 | +332.95 | 2 | 0.08 |
| 2025/04/30 | 94.5 | -1.6 | -1.66 | 2,254 | 21,405.09 | 1,186 | 52.62 | 11,258.95 | 52.6 | 11,285.61 | 52.72 | +26.66 | +224.79 | 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。
