5225
84.3
TWD+0.70 (0.84%)
2025.06.27收盤
東科-KY-現股當沖
東科-KY最新現股當沖狀況
整理東科-KY最新(2025/06/27) 當沖狀況。整體成交張數為40張,佔整體市場成交張數的16.92%。當日現股當沖之總損益為+9,900元、每張平均損益則為+248元。
開盤價
83.8
收盤價
84.3
當日範圍
83.5 - 84.4
成交張數
236
開盤價(昨)
86.1
收盤價(昨)
83.6
昨日範圍
83.6 - 86.1
成交張數(昨)
231
成交金額
1980.52萬
成交金額(昨)
1950.76萬
52週範圍
80.2 - 160.5
發行股數
7842萬
市值
66億
現股當沖-歷史逐日資訊
開盤價
83.8
收盤價
84.3
成交張數
236
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(%) | ||||||
2025/07/01 | 81.7 | -0.6 | -0.73 | 199 | 1,630.46 | 20 | 10.07 | 164.15 | 10.07 | 164.81 | 10.11 | +0.66 | +330 | 0 | 0 |
2025/06/30 | 82.3 | -2 | -2.37 | 238 | 1,973.67 | 69 | 28.97 | 572.7 | 29.02 | 571.47 | 28.95 | -1.23 | -178.26 | 0 | 0 |
2025/06/27 | 84.3 | +0.7 | +0.84 | 236 | 1,984.24 | 40 | 16.92 | 335.1 | 16.89 | 336.09 | 16.94 | +0.99 | +247.5 | 0 | 0 |
2025/06/26 | 83.6 | -2 | -2.34 | 231 | 1,947.69 | 45 | 19.51 | 380.56 | 19.54 | 380.59 | 19.54 | +0.03 | +6.67 | 0 | 0 |
2025/06/25 | 85.6 | +2.8 | +3.38 | 567 | 4,801.34 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
2025/06/24 | 82.8 | +1.4 | +1.72 | 204 | 1,690.9 | 43 | 21.06 | 354.75 | 20.98 | 356.56 | 21.09 | +1.81 | +420.93 | 0 | 0 |
2025/06/23 | 81.4 | -0.5 | -0.61 | 350 | 2,814.33 | 90 | 25.75 | 723.83 | 25.72 | 725.76 | 25.79 | +1.93 | +214.44 | 0 | 0 |
2025/06/20 | 81.9 | -1.3 | -1.56 | 467 | 3,812.59 | 112 | 23.97 | 911.95 | 23.92 | 917.3 | 24.06 | +5.35 | +477.68 | 0 | 0 |
2025/06/19 | 83.2 | -1.6 | -1.89 | 235 | 1,966.14 | 11 | 4.68 | 92.12 | 4.69 | 92.11 | 4.68 | -0.01 | -9.09 | 0 | 0 |
2025/06/18 | 84.8 | +0.3 | +0.36 | 141 | 1,194.59 | 16 | 11.33 | 135.16 | 11.31 | 135.27 | 11.32 | +0.11 | +68.75 | 0 | 0 |
2025/06/17 | 84.5 | +0.2 | +0.24 | 256 | 2,172.37 | 106 | 41.46 | 901.03 | 41.48 | 901.5 | 41.5 | +0.47 | +44.34 | 0 | 0 |
2025/06/16 | 84.3 | +0.2 | +0.24 | 213 | 1,786.83 | 32 | 15.04 | 267.98 | 15 | 268.76 | 15.04 | +0.78 | +243.75 | 0 | 0 |
2025/06/13 | 84.1 | -1.7 | -1.98 | 261 | 2,208.44 | 66 | 25.26 | 557.84 | 25.26 | 557.76 | 25.26 | -0.08 | -12.12 | 0 | 0 |
2025/06/12 | 85.8 | +1.8 | +2.14 | 340 | 2,892.62 | 118 | 34.72 | 1,003.92 | 34.71 | 1,005.18 | 34.75 | +1.26 | +106.78 | 0 | 0 |
2025/06/11 | 84 | -0.7 | -0.83 | 481 | 4,034.9 | 124 | 25.79 | 1,039.43 | 25.76 | 1,042.75 | 25.84 | +3.32 | +267.74 | 0 | 0 |
2025/06/10 | 84.7 | +0 | +0 | 341 | 2,902.58 | 59 | 17.33 | 503.44 | 17.34 | 501.77 | 17.29 | -1.67 | -283.05 | 0 | 0 |
2025/06/09 | 84.7 | -0.5 | -0.59 | 313 | 2,659.02 | 51 | 16.29 | 433.68 | 16.31 | 433.38 | 16.3 | -0.3 | -58.82 | 0 | 0 |
2025/06/06 | 85.2 | -4 | -4.48 | 1,011 | 8,665.47 | 213 | 21.07 | 1,825.15 | 21.06 | 1,825.62 | 21.07 | +0.47 | +22.07 | 0 | 0 |
2025/06/05 | 89.2 | -2.3 | -2.51 | 580 | 5,230.2 | 88 | 15.18 | 797.11 | 15.24 | 791.36 | 15.13 | -5.75 | -653.41 | 0 | 0 |
2025/06/04 | 91.5 | +0.2 | +0.22 | 348 | 3,197.65 | 99 | 28.44 | 908.81 | 28.42 | 909.4 | 28.44 | +0.59 | +59.6 | 0 | 0 |
2025/06/03 | 91.3 | -1.3 | -1.4 | 714 | 6,543.66 | 310 | 43.43 | 2,843.98 | 43.46 | 2,842.72 | 43.44 | -1.26 | -40.65 | 0 | 0 |
2025/06/02 | 92.6 | +1.6 | +1.76 | 4,204 | 39,870.64 | 2,852 | 67.83 | 27,099.94 | 67.97 | 26,991.46 | 67.7 | -108.48 | -380.36 | 0 | 0 |
2025/05/29 | 91 | +4.3 | +4.96 | 4,215 | 39,358.66 | 3,129 | 74.23 | 29,272.68 | 74.37 | 29,346.88 | 74.56 | +74.2 | +237.14 | 1 | 0.02 |
2025/05/28 | 86.7 | -1.3 | -1.48 | 404 | 3,522.59 | 90 | 22.29 | 786.61 | 22.33 | 787.85 | 22.37 | +1.24 | +137.78 | 0 | 0 |
2025/05/27 | 88 | -1.5 | -1.68 | 340 | 3,017.86 | 37 | 10.88 | 329.96 | 10.93 | 330.12 | 10.94 | +0.16 | +43.24 | 0 | 0 |
2025/05/26 | 89.5 | -1.2 | -1.32 | 308 | 2,763.17 | 50 | 16.23 | 448.81 | 16.24 | 449.16 | 16.26 | +0.35 | +70 | 1 | 0.32 |
2025/05/23 | 90.7 | -0.5 | -0.55 | 288 | 2,620.61 | 57 | 19.81 | 520.62 | 19.87 | 520.02 | 19.84 | -0.6 | -105.26 | 0 | 0 |
2025/05/22 | 91.2 | -1.4 | -1.51 | 293 | 2,667.54 | 36 | 12.29 | 328.05 | 12.3 | 328.28 | 12.31 | +0.23 | +63.89 | 0 | 0 |
2025/05/21 | 92.6 | +1.6 | +1.76 | 328 | 3,015.13 | 116 | 35.33 | 1,061.8 | 35.22 | 1,066.35 | 35.37 | +4.55 | +392.24 | 0 | 0 |
2025/05/20 | 91 | -0.2 | -0.22 | 401 | 3,659.74 | 98 | 24.46 | 897.83 | 24.53 | 895.9 | 24.48 | -1.93 | -196.94 | 0 | 0 |
2025/05/19 | 91.2 | -4.5 | -4.7 | 1,104 | 10,289.74 | 249 | 22.55 | 2,325.27 | 22.6 | 2,317.1 | 22.52 | -8.17 | -328.11 | 0 | 0 |
2025/05/16 | 95.7 | -0.4 | -0.42 | 1,280 | 12,153.51 | 412 | 32.2 | 3,910.65 | 32.18 | 3,925.56 | 32.3 | +14.91 | +361.89 | 0 | 0 |
2025/05/15 | 96.1 | -0.9 | -0.93 | 1,282 | 12,306.29 | 435 | 33.94 | 4,174.26 | 33.92 | 4,185.38 | 34.01 | +11.12 | +255.63 | 0 | 0 |
2025/05/14 | 97 | +0.8 | +0.83 | 1,461 | 14,135.66 | 443 | 30.32 | 4,286.47 | 30.32 | 4,290.17 | 30.35 | +3.7 | +83.52 | 0 | 0 |
2025/05/13 | 96.2 | +0.4 | +0.42 | 1,388 | 13,395.93 | 535 | 38.54 | 5,164.64 | 38.55 | 5,173.5 | 38.62 | +8.86 | +165.61 | 12 | 0.86 |
2025/05/12 | 95.8 | +1.2 | +1.27 | 584 | 5,583.26 | 164 | 28.07 | 1,565.61 | 28.04 | 1,570.31 | 28.13 | +4.7 | +286.59 | 0 | 0 |
2025/05/09 | 94.6 | -1 | -1.05 | 567 | 5,386.19 | 233 | 41.09 | 2,213.4 | 41.09 | 2,216.28 | 41.15 | +2.88 | +123.61 | 0 | 0 |
2025/05/08 | 95.6 | +3.1 | +3.35 | 844 | 8,019.94 | 299 | 35.42 | 2,831.3 | 35.3 | 2,849.86 | 35.53 | +18.56 | +620.74 | 0 | 0 |
2025/05/07 | 92.5 | -2.5 | -2.63 | 755 | 7,024.76 | 243 | 32.2 | 2,262.5 | 32.21 | 2,264.13 | 32.23 | +1.63 | +67.08 | 0 | 0 |
2025/05/06 | 95 | +0 | +0 | 677 | 6,438.02 | 248 | 36.66 | 2,361.36 | 36.68 | 2,361.04 | 36.67 | -0.32 | -12.9 | 0 | 0 |
2025/05/05 | 95 | -10 | -9.52 | 3,245 | 31,478.66 | 1,229 | 37.87 | 11,937.07 | 37.92 | 11,955.5 | 37.98 | +18.43 | +149.96 | 4 | 0.12 |
2025/05/02 | 105 | +1.5 | +1.45 | 2,509 | 25,949.76 | 937 | 37.35 | 9,668.55 | 37.26 | 9,694.3 | 37.36 | +25.75 | +274.81 | 4 | 0.16 |
2025/04/30 | 103.5 | +4.1 | +4.12 | 5,486 | 55,016.22 | 3,156 | 57.52 | 31,603.94 | 57.44 | 31,671.51 | 57.57 | +67.57 | +214.1 | 4 | 0.07 |
2025/04/29 | 99.4 | +9 | +9.96 | 2,143 | 21,064.26 | 745 | 34.76 | 7,263 | 34.48 | 7,344.95 | 34.87 | +81.95 | +1,100 | 0 | 0 |
2025/04/28 | 90.4 | +5.5 | +6.48 | 1,636 | 14,588.16 | 527 | 32.22 | 4,672.64 | 32.03 | 4,719.07 | 32.35 | +46.43 | +881.02 | 2 | 0.12 |
2025/04/25 | 84.9 | +2.1 | +2.54 | 715 | 6,066.91 | 210 | 29.36 | 1,780.56 | 29.35 | 1,782.27 | 29.38 | +1.71 | +81.43 | 0 | 0 |
2025/04/24 | 82.8 | -0.6 | -0.72 | 533 | 4,411.99 | 250 | 46.93 | 2,073.51 | 47 | 2,074.88 | 47.03 | +1.37 | +54.8 | 0 | 0 |
2025/04/23 | 83.4 | +2 | +2.46 | 784 | 6,578.89 | 212 | 27.04 | 1,777.31 | 27.02 | 1,779.36 | 27.05 | +2.05 | +96.7 | 0 | 0 |
2025/04/22 | 81.4 | -0.4 | -0.49 | 858 | 6,977.32 | 258 | 30.07 | 2,085.72 | 29.89 | 2,102.71 | 30.14 | +16.99 | +658.53 | 0 | 0 |
2025/04/21 | 81.8 | -6.1 | -6.94 | 935 | 7,847.04 | 244 | 26.08 | 2,042.38 | 26.03 | 2,051.94 | 26.15 | +9.56 | +391.8 | 0 | 0 |
2025/04/18 | 87.9 | +0.7 | +0.8 | 307 | 2,685.75 | 125 | 40.71 | 1,093.92 | 40.73 | 1,093.71 | 40.72 | -0.21 | -16.8 | 0 | 0 |
2025/04/17 | 87.2 | -1.3 | -1.47 | 643 | 5,577.63 | 277 | 43.06 | 2,399.45 | 43.02 | 2,406.43 | 43.14 | +6.98 | +251.99 | 0 | 0 |
2025/04/16 | 88.5 | -3.2 | -3.49 | 932 | 8,303.43 | 246 | 26.38 | 2,195.3 | 26.44 | 2,193.88 | 26.42 | -1.42 | -57.72 | 0 | 0 |
2025/04/15 | 91.7 | +5.3 | +6.13 | 1,204 | 10,807.96 | 569 | 47.24 | 5,103.78 | 47.22 | 5,110.12 | 47.28 | +6.34 | +111.42 | 0 | 0 |
2025/04/14 | 86.4 | +4.1 | +4.98 | 1,581 | 13,730.26 | 701 | 44.34 | 6,070.69 | 44.21 | 6,100.37 | 44.43 | +29.68 | +423.4 | 0 | 0 |
2025/04/11 | 82.3 | -5.9 | -6.69 | 2,203 | 17,795.21 | 878 | 39.86 | 7,065.8 | 39.71 | 7,186.99 | 40.39 | +121.19 | +1,380.3 | 0 | 0 |
2025/04/10 | 88.2 | +8 | +9.98 | 1,677 | 14,785.13 | 83 | 4.95 | 730.42 | 4.94 | 731.58 | 4.95 | +1.16 | +139.76 | 0 | 0 |
2025/04/09 | 80.2 | -8.9 | -9.99 | 300 | 2,402.34 | 1 | 0.33 | 8.02 | 0.33 | 8.02 | 0.33 | +0 | +0 | 0 | 0 |
2025/04/08 | 89.1 | -9.9 | -10 | 228 | 2,035.79 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
2025/04/07 | 99 | -11 | -10 | 54 | 539.03 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
2025/04/02 | 110 | +2 | +1.85 | 1,892 | 20,193.91 | 582 | 30.76 | 6,171.1 | 30.56 | 6,254.6 | 30.97 | +83.5 | +1,434.71 | 3 | 0.16 |
2025/04/01 | 108 | -1.5 | -1.37 | 1,387 | 15,079.31 | 418 | 30.14 | 4,541.85 | 30.12 | 4,543.35 | 30.13 | +1.5 | +35.89 | 0 | 0 |
2025/03/31 | 109.5 | -10.5 | -8.75 | 1,990 | 22,182.48 | 700 | 35.17 | 7,769.7 | 35.03 | 7,781.9 | 35.08 | +12.2 | +174.29 | 1 | 0.05 |
2025/03/28 | 120 | -5.5 | -4.38 | 1,554 | 18,779.03 | 177 | 11.39 | 2,145.8 | 11.43 | 2,122.55 | 11.3 | -23.25 | -1,313.56 | 4 | 0.26 |
2025/03/27 | 125.5 | -12 | -1.26 | 880 | 11,070.69 | 78 | 8.86 | 983.3 | 8.88 | 978.1 | 8.84 | -5.2 | -666.67 | 2 | 0.23 |
2025/03/26 | 137.5 | -0.5 | -0.36 | 1,439 | 19,783.5 | 43 | 2.99 | 591.05 | 2.99 | 591.3 | 2.99 | +0.25 | +58.14 | 0 | 0 |
2025/03/25 | 138 | -0.5 | -0.36 | 918 | 12,668.05 | 44 | 4.79 | 607.95 | 4.8 | 605.9 | 4.78 | -2.05 | -465.91 | 0 | 0 |
2025/03/24 | 138.5 | +0 | +0 | 1,001 | 13,937.69 | 186 | 18.59 | 2,593.3 | 18.61 | 2,586.4 | 18.56 | -6.9 | -370.97 | 0 | 0 |
2025/03/21 | 138.5 | +0.5 | +0.36 | 516 | 7,110.35 | 173 | 33.5 | 2,385.2 | 33.55 | 2,381.5 | 33.49 | -3.7 | -213.87 | 0 | 0 |
2025/03/20 | 138 | +1 | +0.73 | 455 | 6,255.27 | 108 | 23.76 | 1,486.75 | 23.77 | 1,486.55 | 23.76 | -0.2 | -18.52 | 0 | 0 |
2025/03/19 | 137 | -1 | -0.72 | 481 | 6,594.65 | 126 | 26.18 | 1,727.3 | 26.19 | 1,725.25 | 26.16 | -2.05 | -162.7 | 0 | 0 |
2025/03/18 | 138 | +1 | +0.73 | 485 | 6,682.79 | 135 | 27.81 | 1,858.6 | 27.81 | 1,859.85 | 27.83 | +1.25 | +92.59 | 0 | 0 |
2025/03/17 | 137 | -0.5 | -0.36 | 598 | 8,208.48 | 192 | 32.13 | 2,637.25 | 32.13 | 2,636.8 | 32.12 | -0.45 | -23.44 | 0 | 0 |
2025/03/14 | 137.5 | -0.5 | -0.36 | 963 | 13,230.26 | 282 | 29.29 | 3,877.8 | 29.31 | 3,876.6 | 29.3 | -1.2 | -42.55 | 0 | 0 |
2025/03/13 | 138 | +0 | -0 | 787 | 10,920.16 | 240 | 30.5 | 3,333.15 | 30.52 | 3,330.75 | 30.5 | -2.4 | -100 | 0 | 0 |
2025/03/12 | 138 | -1.5 | -1.08 | 729 | 10,145.29 | 246 | 33.77 | 3,425.65 | 33.77 | 3,431.15 | 33.82 | +5.5 | +223.58 | 0 | 0 |
2025/03/11 | 139.5 | -1 | -0.71 | 1,385 | 19,164.33 | 472 | 34.08 | 6,527.3 | 34.06 | 6,542.3 | 34.14 | +15 | +317.8 | 1 | 0.07 |
2025/03/10 | 140.5 | -0.5 | -0.35 | 878 | 12,372.2 | 326 | 37.13 | 4,582.9 | 37.04 | 4,586.9 | 37.07 | +4 | +122.7 | 0 | 0 |
2025/03/07 | 141 | +0 | +0 | 928 | 13,019.09 | 232 | 25.01 | 3,258.8 | 25.03 | 3,256.65 | 25.01 | -2.15 | -92.67 | 0 | 0 |
2025/03/06 | 141 | -3.5 | -2.42 | 2,681 | 37,974.15 | 814 | 30.36 | 11,538.3 | 30.38 | 11,526.15 | 30.35 | -12.15 | -149.26 | 0 | 0 |
2025/03/05 | 144.5 | +0.5 | +0.35 | 2,084 | 30,159.49 | 691 | 33.16 | 9,997.1 | 33.15 | 10,003.3 | 33.17 | +6.2 | +89.73 | 0 | 0 |
2025/03/04 | 144 | +3 | +2.13 | 1,312 | 18,623.11 | 398 | 30.35 | 5,635.65 | 30.26 | 5,629.5 | 30.23 | -6.15 | -154.52 | 3 | 0.23 |
2025/03/03 | 141 | +1.5 | +1.08 | 1,346 | 18,853.37 | 441 | 32.77 | 6,177.65 | 32.77 | 6,177.05 | 32.76 | -0.6 | -13.61 | 0 | 0 |
2025/02/27 | 139.5 | +2 | +1.45 | 1,295 | 17,991.1 | 534 | 41.24 | 7,431.3 | 41.31 | 7,423.2 | 41.26 | -8.1 | -151.69 | 0 | 0 |
2025/02/26 | 137.5 | -2.5 | -1.79 | 2,188 | 30,415.44 | 782 | 35.74 | 10,894.05 | 35.82 | 10,880 | 35.77 | -14.05 | -179.67 | 0 | 0 |
2025/02/25 | 140 | -2.5 | -1.75 | 6,074 | 87,208.81 | 2,545 | 41.9 | 36,571.15 | 41.94 | 36,511.85 | 41.87 | -59.3 | -233.01 | 33 | 0.54 |
2025/02/24 | 142.5 | -0.5 | -0.35 | 2,620 | 37,651.35 | 667 | 25.46 | 9,573.85 | 25.43 | 9,592.8 | 25.48 | +18.95 | +284.11 | 1 | 0.04 |
2025/02/21 | 143 | +4 | +2.88 | 1,717 | 24,249.51 | 355 | 20.68 | 4,996.15 | 20.6 | 5,017 | 20.69 | +20.85 | +587.32 | 1 | 0.06 |
2025/02/20 | 139 | +1 | +0.72 | 602 | 8,341.16 | 146 | 24.26 | 2,023.1 | 24.25 | 2,024.55 | 24.27 | +1.45 | +99.32 | 0 | 0 |
2025/02/19 | 138 | +0 | +0 | 556 | 7,650.45 | 189 | 34 | 2,601.95 | 34.01 | 2,604.4 | 34.04 | +2.45 | +129.63 | 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。