4991
92.1
TWD-1.00 (-1.07%)
2025.05.16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(2025/05/16) 當沖狀況。整體成交張數為3,847張，佔整體市場成交張數的60.24%。當日現股當沖之總損益為+1.99萬元、每張平均損益則為+5元。
開盤價
93.3
收盤價
92.1
當日範圍
91.6 - 94.7
成交張數
6,386
開盤價(昨)
96.9
收盤價(昨)
93.1
昨日範圍
93.1 - 96.9
成交張數(昨)
18,641
成交金額
5.93億
成交金額(昨)
17.61億
52週範圍
33.25 - 146.5
發行股數
1億
市值
105億
現股當沖－歷史逐日資訊
開盤價
93.3
收盤價
92.1
成交張數
6,386
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(%) | ||||||
| 2025/05/16 | 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 |
| 2025/02/20 | 136 | -7.5 | -5.23 | 19,288 | 268,312.67 | 12,079 | 62.62 | 168,193.35 | 62.69 | 167,961.95 | 62.6 | -231.4 | -191.57 | 71 | 0.37 |
| 2025/02/19 | 143.5 | +8.5 | +6.3 | 29,609 | 414,861.14 | 19,976 | 67.47 | 278,806.3 | 67.2 | 279,753.75 | 67.43 | +947.45 | +474.29 | 47 | 0.16 |
| 2025/02/18 | 135 | -2 | -1.46 | 14,717 | 198,582.33 | 9,363 | 63.62 | 126,336.9 | 63.62 | 126,584.75 | 63.74 | +247.85 | +264.71 | 115 | 0.78 |
| 2025/02/17 | 137 | -1 | -0.72 | 13,545 | 188,400.84 | 10,119 | 74.71 | 140,794.4 | 74.73 | 140,759.05 | 74.71 | -35.35 | -34.93 | 69 | 0.51 |
| 2025/02/14 | 138 | -3 | -2.13 | 14,494 | 202,299.14 | 10,497 | 72.42 | 146,676.4 | 72.5 | 146,698.75 | 72.52 | +22.35 | +21.29 | 25 | 0.17 |
| 2025/02/13 | 141 | -2.5 | -1.74 | 25,225 | 357,996.69 | 19,399 | 76.9 | 275,258.75 | 76.89 | 275,387.85 | 76.92 | +129.1 | +66.55 | 34 | 0.13 |
| 2025/02/12 | 143.5 | -3 | -2.05 | 43,179 | 610,466.82 | 33,378 | 77.3 | 471,874.1 | 77.3 | 471,736.2 | 77.27 | -137.9 | -41.31 | 77 | 0.18 |
| 2025/02/11 | 146.5 | +1 | +0.69 | 60,548 | 905,974.52 | 48,755 | 80.52 | 729,247.45 | 80.49 | 730,622.45 | 80.64 | +1,375 | +282.02 | 107 | 0.18 |
| 2025/02/10 | 145.5 | +0.5 | +0.34 | 33,616 | 469,776.85 | 23,957 | 71.27 | 334,586.05 | 71.22 | 335,876.5 | 71.5 | +1,290.45 | +538.65 | 72 | 0.21 |
| 2025/02/07 | 145 | +13 | +9.85 | 28,392 | 395,744.89 | 18,342 | 64.6 | 253,496.75 | 64.06 | 254,812.2 | 64.39 | +1,315.45 | +717.18 | 31 | 0.11 |
| 2025/02/06 | 132 | +6.5 | +5.18 | 19,523 | 258,315.43 | 13,394 | 68.61 | 177,105.5 | 68.56 | 177,334.05 | 68.65 | +228.55 | +170.64 | 38 | 0.19 |
| 2025/02/05 | 125.5 | +4.5 | +3.72 | 18,859 | 243,847.4 | 12,408 | 65.79 | 160,076.95 | 65.65 | 160,476 | 65.81 | +399.05 | +321.61 | 60 | 0.32 |
| 2025/02/04 | 121 | -4.5 | -3.59 | 19,287 | 231,722.3 | 14,085 | 73.03 | 168,843.35 | 72.86 | 169,684.1 | 73.23 | +840.75 | +596.91 | 1 | 0.01 |
| 2025/02/03 | 125.5 | -13.5 | -9.71 | 7,673 | 97,078.46 | 2,641 | 34.42 | 33,492.95 | 34.5 | 33,611.05 | 34.62 | +118.1 | +447.18 | 4 | 0.05 |
| 2025/01/22 | 139 | +2.5 | +1.83 | 33,300 | 460,806.51 | 26,378 | 79.21 | 364,805.15 | 79.17 | 365,120.6 | 79.24 | +315.45 | +119.59 | 108 | 0.32 |
| 2025/01/21 | 136.5 | +4 | +3.02 | 32,817 | 448,456.67 | 26,238 | 79.95 | 358,141.85 | 79.86 | 358,537.6 | 79.95 | +395.75 | +150.83 | 66 | 0.2 |
| 2025/01/20 | 132.5 | +6.5 | +5.16 | 16,962 | 216,757.15 | 12,831 | 75.64 | 163,641.05 | 75.5 | 163,874.6 | 75.6 | +233.55 | +182.02 | 24 | 0.14 |
| 2025/01/17 | 126 | -13.5 | -9.68 | 30,179 | 400,900.27 | 18,418 | 61.03 | 245,083.25 | 61.13 | 244,764.85 | 61.05 | -318.4 | -172.87 | 40 | 0.13 |
| 2025/01/16 | 139.5 | +12.5 | +9.84 | 24,453 | 330,548.73 | 15,962 | 65.28 | 214,318.75 | 64.84 | 215,278 | 65.13 | +959.25 | +600.96 | 21 | 0.09 |
| 2025/01/15 | 127 | +5.5 | +4.53 | 19,095 | 241,898.07 | 13,976 | 73.19 | 176,990.1 | 73.17 | 177,108.5 | 73.22 | +118.4 | +84.72 | 56 | 0.29 |
| 2025/01/14 | 121.5 | -2 | -1.62 | 14,175 | 173,901.72 | 10,961 | 77.33 | 134,442.4 | 77.31 | 134,570.75 | 77.38 | +128.35 | +117.1 | 3 | 0.02 |
| 2025/01/13 | 123.5 | -13.5 | -9.85 | 18,391 | 233,168.78 | 9,935 | 54.02 | 125,743.75 | 53.93 | 125,813.8 | 53.96 | +70.05 | +70.51 | 28 | 0.15 |
| 2025/01/10 | 137 | +4.5 | +3.4 | 46,080 | 639,055.88 | 36,052 | 78.24 | 499,471.95 | 78.16 | 499,888 | 78.22 | +416.05 | +115.4 | 143 | 0.31 |
| 2025/01/09 | 132.5 | +2 | +1.53 | 57,125 | 767,015.4 | 46,478 | 81.36 | 623,895.55 | 81.34 | 624,449.1 | 81.41 | +553.55 | +119.1 | 109 | 0.19 |
| 2025/01/08 | 130.5 | +11.5 | +9.66 | 18,399 | 229,222.72 | 10,395 | 56.5 | 128,229.2 | 55.94 | 129,248.45 | 56.39 | +1,019.25 | +980.52 | 33 | 0.18 |
| 2025/01/07 | 119 | -1.5 | -1.24 | 14,767 | 177,229.89 | 9,889 | 66.97 | 118,684.3 | 66.97 | 118,650.55 | 66.95 | -33.75 | -34.13 | 11 | 0.07 |
| 2025/01/06 | 120.5 | -0.5 | -0.41 | 10,783 | 129,622.45 | 6,722 | 62.34 | 80,778.6 | 62.32 | 80,980.15 | 62.47 | +201.55 | +299.84 | 10 | 0.09 |
| 2025/01/03 | 121 | -8.5 | -6.56 | 21,680 | 269,079.92 | 13,927 | 64.24 | 172,871.25 | 64.25 | 173,270.25 | 64.39 | +399 | +286.49 | 18 | 0.08 |
| 2025/01/02 | 129.5 | -6.5 | -4.78 | 13,422 | 179,245.16 | 8,952 | 66.7 | 119,518.45 | 66.68 | 119,676.35 | 66.77 | +157.9 | +176.39 | 18 | 0.13 |
| 2024/12/31 | 136 | +4.5 | +3.42 | 11,228 | 150,080.97 | 8,299 | 73.91 | 110,836.4 | 73.85 | 110,955.9 | 73.93 | +119.5 | +143.99 | 21 | 0.19 |
| 2024/12/30 | 131.5 | -5.5 | -4.01 | 16,050 | 217,520.78 | 11,174 | 69.62 | 151,575.3 | 69.68 | 151,441.85 | 69.62 | -133.45 | -119.43 | 23 | 0.14 |
| 2024/12/27 | 137 | +2.5 | +1.86 | 57,859 | 797,786.53 | 45,876 | 79.29 | 631,891.1 | 79.21 | 632,588.15 | 79.29 | +697.05 | +151.94 | 93 | 0.16 |
| 2024/12/26 | 134.5 | +12 | +9.8 | 32,458 | 426,397.02 | 20,354 | 62.71 | 265,722.85 | 62.32 | 267,068.2 | 62.63 | +1,345.35 | +660.98 | 54 | 0.17 |
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。
