4991
164.5
TWD-10.50 (-6.00%)
2025.08.28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(2025/08/13) 當沖狀況。整體成交張數為12,272張，佔整體市場成交張數的61.22%。當日現股當沖之總損益為+562萬元、每張平均損益則為+458元。
開盤價
177
收盤價
164.5
當日範圍
164.5 - 183.5
成交張數
26,048
開盤價(昨)
171.5
收盤價(昨)
175
昨日範圍
170.5 - 175
成交張數(昨)
2,277
成交金額
45.68億
成交金額(昨)
3.95億
52週範圍
37.65 - 175
發行股數
1億
市值
187億
現股當沖－歷史逐日資訊
開盤價
177
收盤價
164.5
成交張數
26,048
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(%) | ||||||
| 2025/09/03 | 157 | -8.5 | -5.14 | 9,781 | 156,870.05 | 5,482 | 56.05 | 88,018.25 | 56.11 | 88,008.15 | 56.1 | -10.1 | -18.42 | 2 | 0.02 |
| 2025/09/02 | 165.5 | +1 | +0.61 | 10,236 | 167,239.15 | 7,116 | 69.52 | 116,222.3 | 69.49 | 116,260.3 | 69.52 | +38 | +53.4 | 9 | 0.09 |
| 2025/09/01 | 164.5 | +4 | +2.49 | 16,341 | 264,618.75 | 11,264 | 68.93 | 182,088.65 | 68.81 | 182,854.45 | 69.1 | +765.8 | +679.87 | 23 | 0.14 |
| 2025/08/29 | 160.5 | -4 | -2.43 | 16,590 | 275,869.65 | 9,661 | 58.23 | 161,116.05 | 58.4 | 160,782.45 | 58.28 | -333.6 | -345.31 | 25 | 0.15 |
| 2025/08/28 | 164.5 | -10.5 | -6 | 26,048 | 456,756.1 | 15,627 | 59.99 | 274,744.4 | 60.15 | 273,061.9 | 59.78 | -1,682.5 | -1,076.66 | 32 | 0.12 |
| 2025/08/13 | 165 | -5.5 | -3.23 | 20,045 | 336,461.45 | 12,272 | 61.22 | 205,832.7 | 61.18 | 206,394.2 | 61.34 | +561.5 | +457.55 | 10 | 0.05 |
| 2025/08/12 | 170.5 | +1.5 | +0.89 | 37,337 | 661,490.45 | 26,718 | 71.56 | 474,263.65 | 71.7 | 472,884.9 | 71.49 | -1,378.75 | -516.04 | 20 | 0.05 |
| 2025/08/11 | 169 | +11 | +6.96 | 26,037 | 426,906.05 | 15,550 | 59.72 | 252,753.05 | 59.21 | 255,011.1 | 59.73 | +2,258.05 | +1,452.12 | 21 | 0.08 |
| 2025/08/08 | 158 | -6.5 | -3.95 | 13,772 | 221,279.35 | 7,179 | 52.13 | 115,352.95 | 52.13 | 115,280.55 | 52.1 | -72.4 | -100.85 | 18 | 0.13 |
| 2025/08/07 | 164.5 | -4 | -2.37 | 54,730 | 938,399.35 | 39,064 | 71.38 | 669,882.35 | 71.39 | 668,945.25 | 71.29 | -937.1 | -239.89 | 54 | 0.1 |
| 2025/08/06 | 168.5 | +15 | +9.77 | 26,399 | 431,367.8 | 15,235 | 57.71 | 246,499.75 | 57.14 | 249,478.85 | 57.83 | +2,979.1 | +1,955.43 | 26 | 0.1 |
| 2025/08/05 | 153.5 | -7 | -4.36 | 11,835 | 187,689.5 | 6,055 | 51.16 | 96,271.4 | 51.29 | 95,847.35 | 51.07 | -424.05 | -700.33 | 15 | 0.13 |
| 2025/08/04 | 160.5 | -8 | -4.75 | 19,121 | 307,457.35 | 11,771 | 61.56 | 188,764.7 | 61.4 | 189,821.85 | 61.74 | +1,057.15 | +898.1 | 34 | 0.18 |
| 2025/07/16 | 162 | +6 | +3.85 | 35,381 | 561,773.9 | 26,715 | 75.51 | 423,124.4 | 75.32 | 423,720.25 | 75.43 | +595.85 | +223.04 | 28 | 0.08 |
| 2025/07/15 | 156 | +7.5 | +5.05 | 64,064 | 1,007,487 | 51,779 | 80.82 | 813,730.55 | 80.77 | 814,426 | 80.84 | +695.45 | +134.31 | 87 | 0.14 |
| 2025/07/14 | 148.5 | -4.5 | -2.94 | 39,714 | 609,183 | 30,647 | 77.17 | 470,210.45 | 77.19 | 469,979.2 | 77.15 | -231.25 | -75.46 | 69 | 0.17 |
| 2025/07/11 | 153 | -3.5 | -2.24 | 49,430 | 766,049.5 | 36,672 | 74.19 | 568,192.75 | 74.17 | 568,113.45 | 74.16 | -79.3 | -21.62 | 74 | 0.15 |
| 2025/07/10 | 156.5 | +14 | +9.82 | 56,697 | 860,855.35 | 41,881 | 73.87 | 632,715.55 | 73.5 | 636,544.1 | 73.94 | +3,828.55 | +914.15 | 35 | 0.06 |
| 2025/07/09 | 142.5 | +1.5 | +1.06 | 44,344 | 629,547.15 | 34,964 | 78.85 | 496,136.1 | 78.81 | 496,674.2 | 78.89 | +538.1 | +153.9 | 29 | 0.07 |
| 2025/07/08 | 141 | +4 | +2.92 | 42,328 | 587,644.2 | 32,233 | 76.15 | 447,290.8 | 76.12 | 447,753.65 | 76.19 | +462.85 | +143.6 | 27 | 0.06 |
| 2025/07/07 | 137 | -6 | -4.2 | 61,497 | 875,696.8 | 45,409 | 73.84 | 645,084.4 | 73.67 | 645,871.45 | 73.76 | +787.05 | +173.32 | 16 | 0.03 |
| 2025/07/04 | 143 | +13 | +10 | 57,213 | 780,860.6 | 36,121 | 63.13 | 488,148.15 | 62.51 | 491,982.3 | 63.01 | +3,834.15 | +1,061.47 | 40 | 0.07 |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 2025/04/09 | 81.9 | -9 | -9.9 | 460 | 3,767.4 | 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 | -- | -- |
| 2025/04/07 | 101 | -11 | -9.82 | 138 | 1,394.12 | 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
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。
