4991
143
TWD+13.00 (10.00%)
2025.07.04收盤
環宇-KY－現股當沖
環宇-KY最新現股當沖狀況
整理環宇-KY最新(2025/07/03) 當沖狀況。整體成交張數為40,126張，佔整體市場成交張數的77.18%。當日現股當沖之總損益為+362萬元、每張平均損益則為+90元。
開盤價
132.5
收盤價
143
當日範圍
130.5 - 143
成交張數
57,213
開盤價(昨)
126
收盤價(昨)
130
昨日範圍
121.5 - 130.5
成交張數(昨)
51,990
成交金額
78.09億
成交金額(昨)
65.82億
52週範圍
33.25 - 146.5
發行股數
1億
市值
162億
現股當沖－歷史逐日資訊
開盤價
132.5
收盤價
143
成交張數
57,213
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(%) | ||||||
| 2025/07/03 | 130 | +9 | +7.44 | 51,990 | 658,188.95 | 40,126 | 77.18 | 507,323.9 | 77.08 | 507,685.8 | 77.13 | +361.9 | +90.19 | 70 | 0.13 |
| 2025/07/02 | 121 | +1.5 | +1.26 | 51,702 | 620,286.45 | 39,679 | 76.75 | 475,544.8 | 76.67 | 476,145.8 | 76.76 | +601 | +151.47 | 142 | 0.27 |
| 2025/07/01 | 119.5 | +10.5 | +9.63 | 18,509 | 217,414.35 | 9,750 | 52.68 | 113,891.4 | 52.38 | 114,807.2 | 52.81 | +915.8 | +939.28 | 8 | 0.04 |
| 2025/06/30 | 109 | -5 | -4.39 | 11,858 | 131,351.6 | 7,405 | 62.45 | 82,007 | 62.43 | 82,019.25 | 62.44 | +12.25 | +16.54 | 4 | 0.03 |
| 2025/06/27 | 114 | -2 | -1.72 | 21,531 | 242,371.65 | 13,499 | 62.7 | 151,983.95 | 62.71 | 152,158.4 | 62.78 | +174.45 | +129.23 | 55 | 0.26 |
| 2025/06/26 | 116 | -0.5 | -0.43 | 40,528 | 483,331.15 | 33,101 | 81.67 | 394,786.55 | 81.68 | 394,899.1 | 81.7 | +112.55 | +34 | 42 | 0.1 |
| 2025/06/25 | 116.5 | +4.5 | +4.02 | 54,992 | 642,225.85 | 43,666 | 79.4 | 509,659.7 | 79.36 | 510,302.1 | 79.46 | +642.4 | +147.12 | 125 | 0.23 |
| 2025/06/24 | 112 | +10 | +9.8 | 19,988 | 219,083.55 | 11,238 | 56.22 | 122,428.35 | 55.88 | 123,655.75 | 56.44 | +1,227.4 | +1,092.19 | 17 | 0.09 |
| 2025/06/23 | 102 | +0.5 | +0.49 | 17,982 | 179,543.38 | 13,676 | 76.05 | 136,399.92 | 75.97 | 136,644.32 | 76.11 | +244.4 | +178.71 | 22 | 0.12 |
| 2025/06/20 | 101.5 | +2.2 | +2.22 | 23,247 | 231,027.16 | 16,602 | 71.42 | 164,771.19 | 71.32 | 165,279.53 | 71.54 | +508.34 | +306.19 | 117 | 0.5 |
| 2025/06/19 | 99.3 | -1.7 | -1.68 | 21,855 | 221,127.25 | 16,076 | 73.56 | 162,652.73 | 73.56 | 162,631.09 | 73.55 | -21.64 | -13.46 | 46 | 0.21 |
| 2025/06/18 | 101 | +3.6 | +3.7 | 39,525 | 402,493.9 | 28,549 | 72.23 | 290,470.16 | 72.17 | 290,927.49 | 72.28 | +457.33 | +160.19 | 89 | 0.23 |
| 2025/06/17 | 97.4 | -1.9 | -1.91 | 46,380 | 462,319.84 | 31,992 | 68.98 | 318,281.26 | 68.84 | 318,091.06 | 68.8 | -190.2 | -59.45 | 85 | 0.18 |
| 2025/06/16 | 99.3 | +9 | +9.97 | 40,615 | 387,043.92 | 26,978 | 66.42 | 255,100.52 | 65.91 | 256,541.37 | 66.28 | +1,440.85 | +534.08 | 79 | 0.19 |
| 2025/06/13 | 90.3 | +1.3 | +1.46 | 51,030 | 463,619.57 | 39,579 | 77.56 | 359,530.49 | 77.55 | 359,915.53 | 77.63 | +385.04 | +97.28 | 93 | 0.18 |
| 2025/06/12 | 89 | +6.5 | +7.88 | 39,919 | 346,173.24 | 30,283 | 75.86 | 261,839.73 | 75.64 | 263,133.07 | 76.01 | +1,293.34 | +427.08 | 96 | 0.24 |
| 2025/06/11 | 82.5 | +7.5 | +10 | 14,465 | 115,275.29 | 7,703 | 53.25 | 60,608.47 | 52.58 | 61,148.26 | 53.05 | +539.79 | +700.75 | 13 | 0.09 |
| 2025/06/10 | 75 | +0.9 | +1.21 | 3,815 | 28,415.72 | 2,001 | 52.45 | 14,896.6 | 52.42 | 14,906.13 | 52.46 | +9.53 | +47.63 | 3 | 0.08 |
| 2025/06/09 | 74.1 | -1 | -1.33 | 9,310 | 71,037.87 | 6,159 | 66.15 | 47,034.02 | 66.21 | 47,088.31 | 66.29 | +54.29 | +88.15 | 10 | 0.11 |
| 2025/06/06 | 75.1 | -1.9 | -2.47 | 3,157 | 24,032.06 | 1,773 | 56.16 | 13,515.31 | 56.24 | 13,505.68 | 56.2 | -9.63 | -54.31 | 6 | 0.19 |
| 2025/06/05 | 77 | +1.9 | +2.53 | 5,798 | 45,025.57 | 3,735 | 64.42 | 28,976.25 | 64.36 | 29,035.66 | 64.49 | +59.41 | +159.06 | 6 | 0.1 |
| 2025/06/04 | 75.1 | +0.8 | +1.08 | 2,930 | 22,086.02 | 1,750 | 59.73 | 13,178.23 | 59.67 | 13,196.15 | 59.75 | +17.92 | +102.4 | 1 | 0.03 |
| 2025/06/03 | 74.3 | -1.3 | -1.72 | 2,842 | 21,276.92 | 1,568 | 55.17 | 11,742.28 | 55.19 | 11,762.82 | 55.28 | +20.54 | +130.99 | 0 | 0 |
| 2025/06/02 | 75.6 | -1.6 | -2.07 | 3,268 | 24,498.94 | 1,596 | 48.84 | 11,965.42 | 48.84 | 11,982.58 | 48.91 | +17.16 | +107.52 | 8 | 0.24 |
| 2025/05/29 | 77.2 | -0.1 | -0.13 | 4,063 | 31,486.42 | 2,708 | 66.65 | 20,986.57 | 66.65 | 20,992.19 | 66.67 | +5.62 | +20.75 | 5 | 0.12 |
| 2025/05/28 | 77.3 | -1.3 | -1.65 | 6,889 | 53,755.71 | 3,997 | 58.02 | 31,214.61 | 58.07 | 31,225.6 | 58.09 | +10.99 | +27.5 | 10 | 0.15 |
| 2025/05/27 | 78.6 | -4 | -4.84 | 6,977 | 55,799.4 | 3,433 | 49.2 | 27,465.21 | 49.22 | 27,576.12 | 49.42 | +110.91 | +323.07 | 12 | 0.17 |
| 2025/05/26 | 82.6 | -1.9 | -2.25 | 4,205 | 34,976.46 | 2,508 | 59.64 | 20,863.41 | 59.65 | 20,906.45 | 59.77 | +43.04 | +171.61 | 8 | 0.19 |
| 2025/05/23 | 84.5 | -1.2 | -1.4 | 4,726 | 40,578.69 | 2,962 | 62.67 | 25,450.33 | 62.72 | 25,479.17 | 62.79 | +28.84 | +97.37 | 8 | 0.17 |
| 2025/05/22 | 85.7 | -2.8 | -3.16 | 3,686 | 31,678.5 | 1,615 | 43.81 | 13,874.71 | 43.8 | 13,918.61 | 43.94 | +43.9 | +271.83 | 2 | 0.05 |
| 2025/05/21 | 88.5 | +0.9 | +1.03 | 2,463 | 21,737.69 | 1,436 | 58.3 | 12,677.08 | 58.32 | 12,681.04 | 58.34 | +3.96 | +27.58 | 3 | 0.12 |
| 2025/05/20 | 87.6 | -0.6 | -0.68 | 4,778 | 42,545.26 | 2,959 | 61.93 | 26,369.49 | 61.98 | 26,323.81 | 61.87 | -45.68 | -154.38 | 7 | 0.15 |
| 2025/05/19 | 88.2 | -3.9 | -4.23 | 5,367 | 48,205.5 | 2,881 | 53.68 | 25,876.98 | 53.68 | 25,878.67 | 53.68 | +1.69 | +5.87 | 8 | 0.15 |
| 2025/05/16 | 92.1 | -1 | -1.07 | 6,386 | 59,294.32 | 3,847 | 60.24 | 35,743.9 | 60.28 | 35,745.89 | 60.29 | +1.99 | +5.17 | 4 | 0.06 |
| 2025/05/15 | 93.1 | -3.1 | -3.22 | 18,641 | 176,079.21 | 11,936 | 64.03 | 112,711.37 | 64.01 | 112,675.43 | 63.99 | -35.94 | -30.11 | 29 | 0.16 |
| 2025/05/14 | 96.2 | +8.7 | +9.94 | 26,961 | 252,126.78 | 16,958 | 62.9 | 157,732.15 | 62.56 | 158,730.95 | 62.96 | +998.8 | +588.98 | 52 | 0.19 |
| 2025/05/13 | 87.5 | +0 | +0 | 9,115 | 81,134.32 | 6,320 | 69.34 | 56,300.44 | 69.39 | 56,219.09 | 69.29 | -81.35 | -128.72 | 3 | 0.03 |
| 2025/05/12 | 87.5 | -3.5 | -3.85 | 10,147 | 90,038.58 | 5,237 | 51.61 | 46,473.51 | 51.62 | 46,544.81 | 51.69 | +71.3 | +136.15 | 6 | 0.06 |
| 2025/05/09 | 91 | +4 | +4.6 | 17,563 | 157,446.13 | 13,141 | 74.82 | 117,598.03 | 74.69 | 117,852.08 | 74.85 | +254.05 | +193.33 | 20 | 0.11 |
| 2025/05/08 | 87 | +0.2 | +0.23 | 6,419 | 55,540.55 | 4,526 | 70.51 | 39,165.7 | 70.52 | 39,211.1 | 70.6 | +45.4 | +100.31 | 11 | 0.17 |
| 2025/05/07 | 86.8 | -1.3 | -1.48 | 8,346 | 73,085.31 | 6,434 | 77.09 | 56,280.05 | 77.01 | 56,437.54 | 77.22 | +157.49 | +244.78 | 15 | 0.18 |
| 2025/05/06 | 88.1 | -0.4 | -0.45 | 6,562 | 57,863.88 | 5,021 | 76.52 | 44,268.3 | 76.5 | 44,301.79 | 76.56 | +33.49 | +66.7 | 8 | 0.12 |
| 2025/05/05 | 88.5 | -6.6 | -6.94 | 10,475 | 93,867.76 | 6,232 | 59.49 | 55,829.87 | 59.48 | 56,247.34 | 59.92 | +417.47 | +669.88 | 17 | 0.16 |
| 2025/05/02 | 95.1 | +2.2 | +2.37 | 9,445 | 90,108.37 | 6,401 | 67.77 | 61,008.39 | 67.71 | 61,094.9 | 67.8 | +86.51 | +135.15 | 23 | 0.24 |
| 2025/04/30 | 92.9 | -1.4 | -1.48 | 20,771 | 199,713.62 | 15,631 | 75.25 | 150,257.83 | 75.24 | 150,433.63 | 75.32 | +175.8 | +112.47 | 65 | 0.31 |
| 2025/04/29 | 94.3 | +1.3 | +1.4 | 9,359 | 87,565.33 | 6,034 | 64.47 | 56,356.52 | 64.36 | 56,423.7 | 64.44 | +67.18 | +111.34 | 16 | 0.17 |
| 2025/04/28 | 93 | +0.6 | +0.65 | 11,664 | 110,263.55 | 8,916 | 76.44 | 84,222.73 | 76.38 | 84,290.48 | 76.44 | +67.75 | +75.99 | 22 | 0.19 |
| 2025/04/25 | 92.4 | +0.7 | +0.76 | 11,276 | 106,288.34 | 8,607 | 76.33 | 81,108.65 | 76.31 | 81,110.64 | 76.31 | +1.99 | +2.31 | 20 | 0.18 |
| 2025/04/24 | 91.7 | -1.2 | -1.29 | 9,013 | 83,214.62 | 6,051 | 67.14 | 55,831.15 | 67.09 | 55,869.86 | 67.14 | +38.71 | +63.97 | 14 | 0.16 |
| 2025/04/23 | 92.9 | +4.9 | +5.57 | 19,755 | 183,227.62 | 15,513 | 78.53 | 143,853.36 | 78.51 | 143,917.77 | 78.55 | +64.41 | +41.52 | 33 | 0.17 |
| 2025/04/22 | 88 | +1.3 | +1.5 | 24,180 | 216,816.89 | 20,933 | 86.57 | 187,633.62 | 86.54 | 187,907.89 | 86.67 | +274.27 | +131.02 | 77 | 0.32 |
| 2025/04/21 | 86.7 | -7.7 | -8.16 | 12,050 | 107,799.62 | 7,389 | 61.32 | 66,212.16 | 61.42 | 66,020.36 | 61.24 | -191.8 | -259.58 | 10 | 0.08 |
| 2025/04/18 | 94.4 | -3.6 | -3.67 | 19,017 | 182,003.59 | 13,589 | 71.46 | 130,025.44 | 71.44 | 130,540.09 | 71.72 | +514.65 | +378.73 | 33 | 0.17 |
| 2025/04/17 | 98 | -2 | -2 | 15,342 | 150,964.78 | 11,437 | 74.55 | 112,466.44 | 74.5 | 112,711.96 | 74.66 | +245.52 | +214.67 | 31 | 0.2 |
| 2025/04/16 | 100 | -0.5 | -0.5 | 25,512 | 260,957.6 | 18,974 | 74.37 | 194,176.82 | 74.41 | 194,210.13 | 74.42 | +33.31 | +17.56 | 28 | 0.11 |
| 2025/04/15 | 100.5 | +8.7 | +9.48 | 12,667 | 123,496.27 | 8,236 | 65.02 | 79,837.87 | 64.65 | 80,259.09 | 64.99 | +421.22 | +511.44 | 16 | 0.13 |
| 2025/04/14 | 91.8 | +7.1 | +8.38 | 12,094 | 110,852.32 | 7,130 | 58.95 | 65,258.13 | 58.87 | 65,307.65 | 58.91 | +49.52 | +69.45 | 46 | 0.38 |
| 2025/04/11 | 84.7 | -5.3 | -5.89 | 11,721 | 96,493.06 | 6,778 | 57.83 | 55,749.36 | 57.78 | 56,150.85 | 58.19 | +401.49 | +592.34 | 11 | 0.09 |
| 2025/04/10 | 90 | +8.1 | +9.89 | 8,201 | 73,403.58 | 3,618 | 44.12 | 32,284.76 | 43.98 | 32,442.15 | 44.2 | +157.39 | +435.02 | 19 | 0.23 |
| 2025/04/09 | 81.9 | -9 | -9.9 | 460 | 3,767.4 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/08 | 90.9 | -10.1 | -10 | 598 | 5,435.82 | 1 | 0.17 | 9.09 | 0.17 | 9.09 | 0.17 | +0 | +0 | 0 | 0 |
| 2025/04/07 | 101 | -11 | -9.82 | 138 | 1,394.12 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 112 | +1 | +0.9 | 9,510 | 105,930.44 | 4,600 | 48.37 | 51,210.85 | 48.34 | 51,259.3 | 48.39 | +48.45 | +105.33 | 763 | 8.02 |
| 2025/04/01 | 111 | -4 | -3.48 | 14,187 | 163,348.92 | 6,763 | 47.67 | 78,600.55 | 48.12 | 77,093.85 | 47.2 | -1,506.7 | -2,227.86 | 946 | 6.67 |
| 2025/03/31 | 115 | -6.5 | -5.35 | 13,364 | 159,058.1 | 7,599 | 56.86 | 90,986.95 | 57.2 | 90,729.25 | 57.04 | -257.7 | -339.12 | 0 | 0 |
| 2025/03/28 | 121.5 | -6.5 | -5.08 | 23,198 | 296,226.7 | 13,524 | 58.3 | 174,597.3 | 58.94 | 171,446.7 | 57.88 | -3,150.6 | -2,329.64 | 0 | 0 |
| 2025/03/27 | 128 | +4 | +3.23 | 21,787 | 279,550.13 | 11,607 | 53.27 | 148,592.4 | 53.15 | 149,288.45 | 53.4 | +696.05 | +599.68 | 0 | 0 |
| 2025/03/26 | 124 | -5 | -3.88 | 42,073 | 537,478.84 | 32,121 | 76.35 | 410,432.6 | 76.36 | 410,266.5 | 76.33 | -166.1 | -51.71 | 0 | 0 |
| 2025/03/25 | 129 | +11.5 | +9.79 | 30,109 | 379,906.21 | 17,948 | 59.61 | 225,558.4 | 59.37 | 226,134.9 | 59.52 | +576.5 | +321.21 | 32 | 0.11 |
| 2025/03/24 | 117.5 | +6 | +5.38 | 26,354 | 311,557.61 | 18,214 | 69.11 | 214,985.6 | 69 | 215,375.55 | 69.13 | +389.95 | +214.09 | 47 | 0.18 |
| 2025/03/21 | 111.5 | -2.5 | -2.19 | 7,367 | 82,777.78 | 5,317 | 72.17 | 59,748.2 | 72.18 | 59,798.3 | 72.24 | +50.1 | +94.23 | 7 | 0.1 |
| 2025/03/20 | 114 | +5.5 | +5.07 | 13,937 | 158,138.34 | 9,729 | 69.81 | 110,337.45 | 69.77 | 110,436.85 | 69.84 | +99.4 | +102.17 | 21 | 0.15 |
| 2025/03/19 | 108.5 | -2.5 | -2.25 | 8,116 | 89,269.9 | 5,866 | 72.28 | 64,478.5 | 72.23 | 64,563.65 | 72.32 | +85.15 | +145.16 | 11 | 0.14 |
| 2025/03/18 | 111 | +3.5 | +3.26 | 10,248 | 112,626.61 | 7,444 | 72.64 | 81,755.6 | 72.59 | 81,788.25 | 72.62 | +32.65 | +43.86 | 20 | 0.2 |
| 2025/03/17 | 107.5 | -4 | -3.59 | 21,745 | 241,463.05 | 15,176 | 69.79 | 168,734.1 | 69.88 | 168,811.9 | 69.91 | +77.8 | +51.27 | 25 | 0.11 |
| 2025/03/14 | 111.5 | -0.5 | -0.45 | 31,949 | 360,612.25 | 26,240 | 82.13 | 296,048.75 | 82.1 | 296,698.05 | 82.28 | +649.3 | +247.45 | 74 | 0.23 |
| 2025/03/13 | 112 | -4 | -3.45 | 19,291 | 223,852.08 | 14,070 | 72.94 | 163,347.75 | 72.97 | 163,541.1 | 73.06 | +193.35 | +137.42 | 18 | 0.09 |
| 2025/03/12 | 116 | +3 | +2.65 | 19,448 | 229,881.47 | 16,062 | 82.59 | 189,743.95 | 82.54 | 189,927.7 | 82.62 | +183.75 | +114.4 | 26 | 0.13 |
| 2025/03/11 | 113 | -8 | -6.61 | 14,455 | 164,552.36 | 10,453 | 72.31 | 119,038.35 | 72.34 | 119,111.1 | 72.38 | +72.75 | +69.6 | 34 | 0.24 |
| 2025/03/10 | 121 | -2 | -1.63 | 16,207 | 194,841.1 | 11,944 | 73.7 | 143,508.5 | 73.65 | 143,919.2 | 73.86 | +410.7 | +343.85 | 29 | 0.18 |
| 2025/03/07 | 123 | -3.5 | -2.77 | 18,371 | 230,577.47 | 14,278 | 77.72 | 178,987.4 | 77.63 | 179,267.05 | 77.75 | +279.65 | +195.86 | 34 | 0.19 |
| 2025/03/06 | 126.5 | +4 | +3.27 | 16,576 | 206,891.33 | 13,096 | 79.01 | 163,292.3 | 78.93 | 163,376.95 | 78.97 | +84.65 | +64.64 | 18 | 0.11 |
| 2025/03/05 | 122.5 | +2 | +1.66 | 20,407 | 248,807.46 | 16,345 | 80.09 | 199,151.55 | 80.04 | 199,438.55 | 80.16 | +287 | +175.59 | 25 | 0.12 |
| 2025/03/04 | 120.5 | +6 | +5.24 | 25,449 | 299,934.37 | 20,635 | 81.08 | 242,764.65 | 80.94 | 243,562.2 | 81.21 | +797.55 | +386.5 | 20 | 0.08 |
| 2025/03/03 | 114.5 | -12.5 | -9.84 | 18,253 | 217,715.69 | 10,689 | 58.56 | 127,864.6 | 58.73 | 127,570.95 | 58.6 | -293.65 | -274.72 | 12 | 0.07 |
| 2025/02/27 | 127 | -10 | -7.3 | 18,890 | 248,555.91 | 11,325 | 59.95 | 149,302.8 | 60.07 | 149,398.1 | 60.11 | +95.3 | +84.15 | 16 | 0.08 |
| 2025/02/26 | 137 | -4 | -2.84 | 10,970 | 153,354.87 | 6,728 | 61.33 | 94,144.7 | 61.39 | 94,125.45 | 61.38 | -19.25 | -28.61 | 5 | 0.05 |
| 2025/02/25 | 141 | -4 | -2.76 | 12,469 | 176,135.82 | 7,668 | 61.5 | 108,366.4 | 61.52 | 108,317.15 | 61.5 | -49.25 | -64.23 | 18 | 0.14 |
| 2025/02/24 | 145 | -1 | -0.68 | 15,365 | 221,375.09 | 10,775 | 70.13 | 155,115.05 | 70.07 | 155,477.35 | 70.23 | +362.3 | +336.24 | 29 | 0.19 |
| 2025/02/21 | 146 | +10 | +7.35 | 37,487 | 534,392.25 | 24,826 | 66.22 | 352,738.9 | 66.01 | 354,160.9 | 66.27 | +1,422 | +572.79 | 137 | 0.37 |
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。
