5225
130.5
TWD+1.50 (1.16%)
2025.01.22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(2025/01/22) 當沖狀況。整體成交張數為138張，佔整體市場成交張數的19.6%。當日現股當沖之總損益為+4.9萬元、每張平均損益則為+355元。
開盤價
129.5
收盤價
130.5
當日範圍
129 - 131
成交張數
704
開盤價(昨)
128.5
收盤價(昨)
129
昨日範圍
126.5 - 129
成交張數(昨)
269
成交金額
9140.43萬
成交金額(昨)
3439.17萬
52週範圍
70.9 - 160.5
發行股數
7521萬
市值
98億
現股當沖－歷史逐日資訊
開盤價
129.5
收盤價
130.5
成交張數
704
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(%) | ||||||
| 2025/01/22 | 130.5 | +1.5 | +1.16 | 704 | 9,139.93 | 138 | 19.6 | 1,790.55 | 19.59 | 1,795.45 | 19.64 | +4.9 | +355.07 | 0 | 0 |
| 2025/01/21 | 129 | +0.5 | +0.39 | 269 | 3,444.24 | 104 | 38.6 | 1,331.1 | 38.65 | 1,329.25 | 38.59 | -1.85 | -177.88 | 0 | 0 |
| 2025/01/20 | 128.5 | +3 | +2.39 | 354 | 4,526.16 | 39 | 11.02 | 498.25 | 11.01 | 499.95 | 11.05 | +1.7 | +435.9 | 0 | 0 |
| 2025/01/17 | 125.5 | -1 | -0.79 | 205 | 2,568.38 | 112 | 54.62 | 1,403.7 | 54.65 | 1,402.6 | 54.61 | -1.1 | -98.21 | 0 | 0 |
| 2025/01/16 | 126.5 | +2 | +1.61 | 528 | 6,631.47 | 189 | 35.79 | 2,373.75 | 35.8 | 2,375.45 | 35.82 | +1.7 | +89.95 | 0 | 0 |
| 2025/01/15 | 124.5 | -0.5 | -0.4 | 259 | 3,219.16 | 108 | 41.62 | 1,341.6 | 41.68 | 1,340.6 | 41.64 | -1 | -92.59 | 0 | 0 |
| 2025/01/14 | 125 | +0.5 | +0.4 | 401 | 4,983.31 | 231 | 57.56 | 2,872.35 | 57.64 | 2,870.1 | 57.59 | -2.25 | -97.4 | 0 | 0 |
| 2025/01/13 | 124.5 | -1.5 | -1.19 | 570 | 7,022.54 | 201 | 35.24 | 2,477.6 | 35.28 | 2,480.8 | 35.33 | +3.2 | +159.2 | 4 | 0.7 |
| 2025/01/10 | 126 | -1 | -0.79 | 618 | 7,787.84 | 262 | 42.37 | 3,300.8 | 42.38 | 3,300.5 | 42.38 | -0.3 | -11.45 | 0 | 0 |
| 2025/01/09 | 127 | -3 | -2.31 | 678 | 8,643.39 | 318 | 46.91 | 4,045.35 | 46.8 | 4,056.5 | 46.93 | +11.15 | +350.63 | 0 | 0 |
| 2025/01/08 | 130 | +0 | +0 | 811 | 10,574.18 | 286 | 35.27 | 3,723.25 | 35.21 | 3,725.15 | 35.23 | +1.9 | +66.43 | 0 | 0 |
| 2025/01/07 | 130 | +5 | +4 | 1,195 | 15,439.95 | 332 | 27.79 | 4,283.25 | 27.74 | 4,292 | 27.8 | +8.75 | +263.55 | 1 | 0.08 |
| 2025/01/06 | 125 | +0.5 | +0.4 | 236 | 2,950.54 | 93 | 39.37 | 1,161.55 | 39.37 | 1,161.35 | 39.36 | -0.2 | -21.51 | 0 | 0 |
| 2025/01/03 | 124.5 | +2 | +1.63 | 391 | 4,858.28 | 175 | 44.78 | 2,172.1 | 44.71 | 2,175.55 | 44.78 | +3.45 | +197.14 | 0 | 0 |
| 2025/01/02 | 122.5 | -3 | -2.39 | 436 | 5,382.26 | 114 | 26.16 | 1,413.65 | 26.26 | 1,407.25 | 26.15 | -6.4 | -561.4 | 3 | 0.69 |
| 2024/12/31 | 125.5 | +1 | +0.8 | 250 | 3,104.92 | 96 | 38.46 | 1,197.45 | 38.57 | 1,194.1 | 38.46 | -3.35 | -348.96 | 1 | 0.4 |
| 2024/12/30 | 124.5 | +1 | +0.81 | 261 | 3,231.74 | 105 | 40.23 | 1,301.4 | 40.27 | 1,299.5 | 40.21 | -1.9 | -180.95 | 0 | 0 |
| 2024/12/27 | 123.5 | -3 | -2.37 | 597 | 7,442.22 | 192 | 32.13 | 2,390.4 | 32.12 | 2,388.3 | 32.09 | -2.1 | -109.38 | 0 | 0 |
| 2024/12/26 | 126.5 | -1 | -0.78 | 645 | 8,160.02 | 407 | 63.09 | 5,149.9 | 63.11 | 5,144.6 | 63.05 | -5.3 | -130.22 | 0 | 0 |
| 2024/12/25 | 127.5 | -1 | -0.78 | 945 | 12,031.08 | 573 | 60.65 | 7,290.45 | 60.6 | 7,287.95 | 60.58 | -2.5 | -43.63 | 2 | 0.21 |
| 2024/12/24 | 128.5 | -2 | -1.53 | 1,001 | 12,850.14 | 410 | 40.94 | 5,265.7 | 40.98 | 5,262.35 | 40.95 | -3.35 | -81.71 | 0 | 0 |
| 2024/12/23 | 130.5 | -1 | -0.76 | 1,329 | 17,384.11 | 826 | 62.13 | 10,804.1 | 62.15 | 10,801.05 | 62.13 | -3.05 | -36.92 | 1 | 0.08 |
| 2024/12/20 | 131.5 | +4.5 | +3.54 | 1,969 | 25,806.13 | 521 | 26.46 | 6,809.8 | 26.39 | 6,819.3 | 26.43 | +9.5 | +182.34 | 0 | 0 |
| 2024/12/19 | 127 | +0.5 | +0.4 | 568 | 7,121.69 | 303 | 53.37 | 3,810.4 | 53.5 | 3,796 | 53.3 | -14.4 | -475.25 | 4 | 0.7 |
| 2024/12/18 | 126.5 | +0 | +0 | 997 | 12,471.8 | 657 | 65.89 | 8,222.55 | 65.93 | 8,216.05 | 65.88 | -6.5 | -98.93 | 3 | 0.3 |
| 2024/12/17 | 126.5 | +1 | +0.8 | 556 | 6,985.21 | 264 | 47.47 | 3,318.5 | 47.51 | 3,315.95 | 47.47 | -2.55 | -96.59 | 0 | 0 |
| 2024/12/16 | 125.5 | +0.5 | +0.4 | 475 | 5,923.75 | 218 | 45.88 | 2,719.3 | 45.91 | 2,716.35 | 45.86 | -2.95 | -135.32 | 0 | 0 |
| 2024/12/13 | 125 | -2 | -1.57 | 429 | 5,382.66 | 150 | 34.94 | 1,879.1 | 34.91 | 1,879.5 | 34.92 | +0.4 | +26.67 | 0 | 0 |
| 2024/12/12 | 127 | +2 | +1.6 | 654 | 8,256.29 | 155 | 23.69 | 1,959.65 | 23.74 | 1,957.3 | 23.71 | -2.35 | -151.61 | 0 | 0 |
| 2024/12/11 | 125 | +1.5 | +1.21 | 492 | 6,096.75 | 143 | 29.09 | 1,776 | 29.13 | 1,769.35 | 29.02 | -6.65 | -465.03 | 0 | 0 |
| 2024/12/10 | 123.5 | +1.5 | +1.23 | 504 | 6,136.6 | 230 | 45.66 | 2,808 | 45.76 | 2,801.35 | 45.65 | -6.65 | -289.13 | 0 | 0 |
| 2024/12/09 | 122 | -0.5 | -0.41 | 649 | 7,911.93 | 181 | 27.89 | 2,208.25 | 27.91 | 2,203.95 | 27.86 | -4.3 | -237.57 | 0 | 0 |
| 2024/12/06 | 122.5 | -3 | -2.39 | 1,451 | 17,864.75 | 500 | 34.46 | 6,146.9 | 34.41 | 6,147.9 | 34.41 | +1 | +20 | 3 | 0.21 |
| 2024/12/05 | 125.5 | -7.5 | -5.64 | 4,692 | 58,497.11 | 1,688 | 35.98 | 21,053.7 | 35.99 | 21,045.15 | 35.98 | -8.55 | -50.65 | 21 | 0.45 |
| 2024/12/04 | 133 | +0 | +0 | 562 | 7,464.23 | 242 | 43.03 | 3,214.7 | 43.07 | 3,213.5 | 43.05 | -1.2 | -49.59 | 1 | 0.18 |
| 2024/12/03 | 133 | +0.5 | +0.38 | 713 | 9,441.97 | 305 | 42.77 | 4,046.85 | 42.86 | 4,037.95 | 42.77 | -8.9 | -291.8 | 2 | 0.28 |
| 2024/12/02 | 132.5 | -1.5 | -1.12 | 523 | 6,967.68 | 197 | 37.67 | 2,623.05 | 37.65 | 2,624.1 | 37.66 | +1.05 | +53.3 | 1 | 0.19 |
| 2024/11/29 | 134 | +3 | +2.29 | 645 | 8,492.68 | 1,688 | 261.89 | 21,053.7 | 247.9 | 21,045.15 | 247.8 | -8.55 | -50.65 | 1 | 0.16 |
| 2024/11/28 | 131 | -3 | -2.24 | 1,410 | 18,437.14 | 698 | 49.5 | 9,137.55 | 49.56 | 9,142.9 | 49.59 | +5.35 | +76.65 | 3 | 0.21 |
| 2024/11/27 | 134 | +0.5 | +0.37 | 2,560 | 34,580.74 | 1,334 | 52.1 | 18,042.25 | 52.17 | 17,992.95 | 52.03 | -49.3 | -369.57 | 9 | 0.35 |
| 2024/11/26 | 133.5 | +2.5 | +1.91 | 857 | 11,319.09 | 304 | 35.46 | 4,005.45 | 35.39 | 4,001.7 | 35.35 | -3.75 | -123.36 | 0 | 0 |
| 2024/11/25 | 131 | -2.5 | -1.87 | 1,492 | 19,658.57 | 493 | 33.05 | 6,506.65 | 33.1 | 6,510.25 | 33.12 | +3.6 | +73.02 | 2 | 0.13 |
| 2024/11/22 | 133.5 | +1.5 | +1.14 | 835 | 11,096.91 | 400 | 47.9 | 5,313.25 | 47.88 | 5,313.8 | 47.89 | +0.55 | +13.75 | 0 | 0 |
| 2024/11/21 | 132 | +1 | +0.76 | 622 | 8,130.5 | 262 | 42.1 | 3,428.65 | 42.17 | 3,423.7 | 42.11 | -4.95 | -188.93 | 0 | 0 |
| 2024/11/20 | 131 | -3 | -2.24 | 1,126 | 14,749.22 | 351 | 31.18 | 4,614.25 | 31.28 | 4,600.6 | 31.19 | -13.65 | -388.89 | 1 | 0.09 |
| 2024/11/19 | 134 | +5.5 | +4.28 | 1,335 | 17,582.48 | 459 | 34.39 | 6,042.4 | 34.37 | 6,024.45 | 34.26 | -17.95 | -391.07 | 1 | 0.07 |
| 2024/11/18 | 128.5 | -2 | -1.53 | 1,685 | 21,967.08 | 756 | 44.87 | 9,847.8 | 44.83 | 9,852.25 | 44.85 | +4.45 | +58.86 | 7 | 0.42 |
| 2024/11/15 | 130.5 | +4 | +3.16 | 1,174 | 15,027.45 | 532 | 45.32 | 6,809.9 | 45.32 | 6,808.95 | 45.31 | -0.95 | -17.86 | 0 | 0 |
| 2024/11/14 | 126.5 | -4 | -3.07 | 2,270 | 28,796.46 | 966 | 42.55 | 12,252.4 | 42.55 | 12,259.1 | 42.57 | +6.7 | +69.36 | 8 | 0.35 |
| 2024/11/13 | 130.5 | +1 | +0.77 | 1,890 | 24,730.19 | 921 | 48.72 | 12,059.55 | 48.76 | 12,033.1 | 48.66 | -26.45 | -287.19 | 0 | 0 |
| 2024/11/12 | 129.5 | -9.5 | -6.83 | 3,914 | 51,593.89 | 1,526 | 38.99 | 20,136.95 | 39.03 | 20,111.95 | 38.98 | -25 | -163.83 | 14 | 0.36 |
| 2024/11/11 | 139 | +2.5 | +1.83 | 4,137 | 58,120.91 | 1,717 | 41.5 | 24,140.85 | 41.54 | 24,064.25 | 41.4 | -76.6 | -446.13 | 0 | 0 |
| 2024/11/08 | 136.5 | -2 | -1.44 | 2,126 | 29,183.3 | 694 | 32.64 | 9,533.2 | 32.67 | 9,537.4 | 32.68 | +4.2 | +60.52 | 3 | 0.14 |
| 2024/11/07 | 138.5 | +5.5 | +4.14 | 3,205 | 43,952.89 | 1,432 | 44.67 | 19,569.95 | 44.52 | 19,661.8 | 44.73 | +91.85 | +641.41 | 2 | 0.06 |
| 2024/11/06 | 133 | +3 | +2.31 | 2,757 | 36,824.42 | 1,243 | 45.09 | 16,586.75 | 45.04 | 16,640.15 | 45.19 | +53.4 | +429.61 | 1 | 0.04 |
| 2024/11/05 | 130 | -0.5 | -0.38 | 1,932 | 25,145.27 | 630 | 32.61 | 8,191.8 | 32.58 | 8,214.55 | 32.67 | +22.75 | +361.11 | 14 | 0.72 |
| 2024/11/04 | 130.5 | +7 | +5.67 | 2,018 | 25,852.55 | 559 | 27.7 | 7,154.6 | 27.67 | 7,157.6 | 27.69 | +3 | +53.67 | 4 | 0.2 |
| 2024/11/01 | 123.5 | -0.5 | -0.4 | 864 | 10,567.55 | 286 | 33.1 | 3,492.75 | 33.05 | 3,498.7 | 33.11 | +5.95 | +208.04 | 0 | 0 |
| 2024/10/30 | 124 | +1 | +0.81 | 1,161 | 14,394.62 | 475 | 40.9 | 5,903.85 | 41.01 | 5,897.7 | 40.97 | -6.15 | -129.47 | 5 | 0.43 |
| 2024/10/29 | 123 | +0.5 | +0.41 | 2,240 | 28,041.84 | 981 | 43.79 | 12,258.75 | 43.72 | 12,265.45 | 43.74 | +6.7 | +68.3 | 1 | 0.04 |
| 2024/10/28 | 122.5 | +0 | +0 | 464 | 5,692.95 | 117 | 25.2 | 1,432.65 | 25.17 | 1,436.7 | 25.24 | +4.05 | +346.15 | 1 | 0.22 |
| 2024/10/25 | 122.5 | +0.5 | +0.41 | 346 | 4,234.88 | 124 | 35.85 | 1,517.6 | 35.84 | 1,518.3 | 35.85 | +0.7 | +56.45 | 1 | 0.29 |
| 2024/10/24 | 122 | -2 | -1.61 | 760 | 9,309.8 | 272 | 35.81 | 3,336.25 | 35.84 | 3,335.15 | 35.82 | -1.1 | -40.44 | 2 | 0.26 |
| 2024/10/23 | 124 | +1.5 | +1.22 | 493 | 6,093.7 | 152 | 30.85 | 1,878.5 | 30.83 | 1,880.45 | 30.86 | +1.95 | +128.29 | 0 | 0 |
| 2024/10/22 | 122.5 | -1 | -0.81 | 901 | 11,012.68 | 395 | 43.82 | 4,826.9 | 43.83 | 4,833.35 | 43.89 | +6.45 | +163.29 | 0 | 0 |
| 2024/10/21 | 123.5 | +1.5 | +1.23 | 551 | 6,815.34 | 174 | 31.59 | 2,151.05 | 31.56 | 2,152.95 | 31.59 | +1.9 | +109.2 | 0 | 0 |
| 2024/10/18 | 122 | -2.5 | -2.01 | 990 | 12,134.48 | 345 | 34.83 | 4,222.5 | 34.8 | 4,226 | 34.83 | +3.5 | +101.45 | 3 | 0.3 |
| 2024/10/17 | 124.5 | +1 | +0.81 | 692 | 8,582.19 | 235 | 33.94 | 2,916.05 | 33.98 | 2,912.65 | 33.94 | -3.4 | -144.68 | 2 | 0.29 |
| 2024/10/16 | 123.5 | +1.5 | +1.23 | 900 | 11,057.02 | 327 | 36.35 | 4,013.55 | 36.3 | 4,023.05 | 36.38 | +9.5 | +290.52 | 0 | 0 |
| 2024/10/15 | 122 | +1 | +0.83 | 1,843 | 22,755.46 | 560 | 30.39 | 6,896.5 | 30.31 | 6,918.45 | 30.4 | +21.95 | +391.96 | 4 | 0.22 |
| 2024/10/14 | 121 | +1.5 | +1.26 | 1,283 | 15,346.66 | 633 | 49.32 | 7,551.95 | 49.21 | 7,591.5 | 49.47 | +39.55 | +624.8 | 0 | 0 |
| 2024/10/11 | 119.5 | -3 | -2.45 | 2,317 | 27,701.41 | 689 | 29.74 | 8,224.15 | 29.69 | 8,262.8 | 29.83 | +38.65 | +560.96 | 10 | 0.43 |
| 2024/10/09 | 122.5 | -1 | -0.81 | 1,568 | 19,126.61 | 440 | 28.06 | 5,362.8 | 28.04 | 5,389.85 | 28.18 | +27.05 | +614.77 | 7 | 0.45 |
| 2024/10/08 | 123.5 | -3.5 | -2.76 | 2,059 | 25,442.72 | 624 | 30.31 | 7,710.2 | 30.3 | 7,710.8 | 30.31 | +0.6 | +9.62 | 0 | 0 |
| 2024/10/07 | 127 | -1.5 | -1.17 | 1,228 | 15,647.25 | 345 | 28.1 | 4,397.85 | 28.11 | 4,402.15 | 28.13 | +4.3 | +124.64 | 4 | 0.33 |
| 2024/10/04 | 128.5 | -3 | -2.28 | 1,772 | 22,818.3 | 841 | 47.46 | 10,841.45 | 47.51 | 10,840.95 | 47.51 | -0.5 | -5.95 | 1 | 0.06 |
| 2024/10/01 | 131.5 | +0.5 | +0.38 | 2,087 | 27,041.99 | 891 | 42.7 | 11,527.85 | 42.63 | 11,581.5 | 42.83 | +53.65 | +602.13 | 1 | 0.05 |
| 2024/09/30 | 131 | -6 | -4.38 | 2,998 | 39,483.82 | 1,079 | 35.99 | 14,218.95 | 36.01 | 14,235.15 | 36.05 | +16.2 | +150.14 | 1 | 0.03 |
| 2024/09/27 | 137 | -2 | -1.44 | 1,798 | 24,733.03 | 836 | 46.48 | 11,520.25 | 46.58 | 11,520.2 | 46.58 | -0.05 | -0.6 | 2 | 0.11 |
| 2024/09/26 | 139 | +0 | +0 | 699 | 9,664.45 | 320 | 45.77 | 4,427.9 | 45.82 | 4,425.3 | 45.79 | -2.6 | -81.25 | 0 | 0 |
| 2024/09/25 | 139 | +1 | +0.72 | 1,104 | 15,271.56 | 514 | 46.58 | 7,123.05 | 46.64 | 7,107 | 46.54 | -16.05 | -312.26 | 2 | 0.18 |
| 2024/09/24 | 138 | -3.5 | -2.47 | 1,215 | 16,788.99 | 470 | 38.68 | 6,490.35 | 38.66 | 6,496.55 | 38.7 | +6.2 | +131.91 | 1 | 0.08 |
| 2024/09/23 | 141.5 | +1.5 | +1.07 | 1,033 | 14,601.52 | 422 | 40.84 | 5,956.05 | 40.79 | 5,964.8 | 40.85 | +8.75 | +207.35 | 1 | 0.1 |
| 2024/09/20 | 140 | +0.5 | +0.36 | 1,312 | 18,415.97 | 672 | 51.21 | 9,445.55 | 51.29 | 9,437.5 | 51.25 | -8.05 | -119.79 | 1 | 0.08 |
| 2024/09/19 | 139.5 | +1.5 | +1.09 | 1,012 | 14,030.28 | 286 | 28.26 | 3,960.2 | 28.23 | 3,968.85 | 28.29 | +8.65 | +302.45 | 2 | 0.2 |
| 2024/09/18 | 138 | -4 | -2.82 | 2,803 | 39,282.85 | 1,109 | 39.56 | 15,658.6 | 39.86 | 15,578.45 | 39.66 | -80.15 | -722.72 | 2 | 0.07 |
| 2024/09/16 | 142 | -1 | -0.7 | 1,397 | 19,747.22 | 564 | 40.37 | 7,974.25 | 40.38 | 7,998.15 | 40.5 | +23.9 | +423.76 | 1 | 0.07 |
| 2024/09/13 | 143 | +3.5 | +2.51 | 949 | 13,518.55 | 414 | 43.63 | 5,899.55 | 43.64 | 5,893.15 | 43.59 | -6.4 | -154.59 | 6 | 0.63 |
| 2024/09/12 | 139.5 | +0 | +0 | 1,374 | 19,266.99 | 608 | 44.24 | 8,525.15 | 44.25 | 8,523.45 | 44.24 | -1.7 | -27.96 | 1 | 0.07 |
| 2024/09/11 | 139.5 | -3.5 | -2.45 | 1,155 | 16,238.49 | 493 | 42.7 | 6,929.9 | 42.68 | 6,943.15 | 42.76 | +13.25 | +268.76 | 1 | 0.09 |
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。
