5225
112
TWD+0.00 (0.00%)
2025.08.14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(2025/08/14) 當沖狀況。整體成交張數為468張，佔整體市場成交張數的33.79%。當日現股當沖之總損益為+26.9萬元、每張平均損益則為+575元。
開盤價
112.5
收盤價
112
當日範圍
108.5 - 113.5
成交張數
1,385
開盤價(昨)
117
收盤價(昨)
112
昨日範圍
112 - 117.5
成交張數(昨)
2,488
成交金額
1.55億
成交金額(昨)
2.84億
52週範圍
80.2 - 160.5
發行股數
7842萬
市值
88億
現股當沖－歷史逐日資訊
開盤價
112.5
收盤價
112
成交張數
1,385
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(%) | ||||||
| 2025/08/14 | 112 | +0 | +0 | 1,385 | 15,451.55 | 468 | 33.79 | 5,210.25 | 33.72 | 5,237.15 | 33.89 | +26.9 | +574.79 | 3 | 0.22 |
| 2025/08/13 | 112 | -1 | -0.88 | 2,488 | 28,444.03 | 936 | 37.62 | 10,701.8 | 37.62 | 10,713.8 | 37.67 | +12 | +128.21 | 0 | 0 |
| 2025/08/12 | 113 | +3.5 | +3.2 | 4,627 | 52,797.85 | 1,985 | 42.9 | 22,599.9 | 42.8 | 22,634.95 | 42.87 | +35.05 | +176.57 | 1 | 0.02 |
| 2025/08/11 | 109.5 | +9.7 | +9.72 | 4,066 | 43,998.11 | 1,763 | 43.36 | 19,078.45 | 43.36 | 19,141.8 | 43.51 | +63.35 | +359.33 | 0 | 0 |
| 2025/08/08 | 99.8 | +1.8 | +1.84 | 660 | 6,541.11 | 131 | 19.86 | 1,293.47 | 19.77 | 1,297.18 | 19.83 | +3.71 | +283.21 | 0 | 0 |
| 2025/08/07 | 98 | +1.4 | +1.45 | 1,049 | 10,170.87 | 276 | 26.3 | 2,658.22 | 26.14 | 2,673.8 | 26.29 | +15.58 | +564.49 | 1 | 0.1 |
| 2025/08/06 | 96.6 | +1.8 | +1.9 | 770 | 7,427.61 | 231 | 30 | 2,227.69 | 29.99 | 2,228.38 | 30 | +0.69 | +29.87 | 0 | 0 |
| 2025/08/05 | 94.8 | +0.3 | +0.32 | 514 | 4,893.27 | 118 | 22.94 | 1,124.24 | 22.98 | 1,123.3 | 22.96 | -0.94 | -79.66 | 0 | 0 |
| 2025/08/04 | 94.5 | -0.1 | -0.11 | 416 | 3,931.22 | 105 | 25.25 | 990.68 | 25.2 | 993.09 | 25.26 | +2.41 | +229.52 | 0 | 0 |
| 2025/08/01 | 94.6 | +3.6 | +3.96 | 1,337 | 12,475.13 | 306 | 22.89 | 2,833.05 | 22.71 | 2,863.1 | 22.95 | +30.05 | +982.03 | 4 | 0.3 |
| 2025/07/31 | 91 | +0 | +0 | 846 | 7,710.63 | 293 | 34.64 | 2,674.5 | 34.69 | 2,677.08 | 34.72 | +2.58 | +88.05 | 0 | 0 |
| 2025/07/30 | 91 | +3.5 | +4 | 845 | 7,605.38 | 166 | 19.65 | 1,476.8 | 19.42 | 1,495.36 | 19.66 | +18.56 | +1,118.07 | 0 | 0 |
| 2025/07/29 | 87.5 | -0.3 | -0.34 | 172 | 1,502.91 | 42 | 24.37 | 365.78 | 24.34 | 367.35 | 24.44 | +1.57 | +373.81 | 0 | 0 |
| 2025/07/28 | 87.8 | +1.6 | +1.86 | 163 | 1,426.33 | 26 | 15.97 | 226.88 | 15.91 | 227.4 | 15.94 | +0.52 | +200 | 0 | 0 |
| 2025/07/25 | 86.2 | -0.6 | -0.69 | 210 | 1,813.36 | 37 | 17.63 | 319.72 | 17.63 | 319.69 | 17.63 | -0.03 | -8.11 | 0 | 0 |
| 2025/07/24 | 86.8 | -0.7 | -0.8 | 149 | 1,290.39 | 36 | 24.23 | 312.79 | 24.24 | 313.73 | 24.31 | +0.94 | +261.11 | 0 | 0 |
| 2025/07/23 | 87.5 | +1.8 | +2.1 | 294 | 2,569.61 | 31 | 10.55 | 269.73 | 10.5 | 271.88 | 10.58 | +2.15 | +693.55 | 0 | 0 |
| 2025/07/22 | 85.7 | -2.3 | -2.61 | 399 | 3,461.3 | 83 | 20.78 | 717.88 | 20.74 | 722.84 | 20.88 | +4.96 | +597.59 | 0 | 0 |
| 2025/07/21 | 88 | +0.3 | +0.34 | 334 | 2,929.02 | 101 | 30.28 | 883.05 | 30.15 | 889.44 | 30.37 | +6.39 | +632.67 | 0 | 0 |
| 2025/07/18 | 87.7 | -1 | -1.13 | 339 | 2,989.25 | 36 | 10.62 | 317.78 | 10.63 | 318.02 | 10.64 | +0.24 | +66.67 | 0 | 0 |
| 2025/07/17 | 88.7 | +0.9 | +1.03 | 335 | 2,978.77 | 71 | 21.21 | 630.51 | 21.17 | 631.9 | 21.21 | +1.39 | +195.77 | 0 | 0 |
| 2025/07/16 | 87.8 | -0.5 | -0.57 | 298 | 2,634.08 | 60 | 20.14 | 531.31 | 20.17 | 530.51 | 20.14 | -0.8 | -133.33 | 0 | 0 |
| 2025/07/15 | 88.3 | +0.1 | +0.11 | 165 | 1,457.97 | 42 | 25.5 | 371.85 | 25.5 | 371.99 | 25.51 | +0.14 | +33.33 | 0 | 0 |
| 2025/07/14 | 88.2 | -1.7 | -1.89 | 389 | 3,466.02 | 57 | 14.67 | 509.66 | 14.7 | 507.69 | 14.65 | -1.97 | -345.61 | 0 | 0 |
| 2025/07/11 | 89.9 | +0.8 | +0.9 | 875 | 7,888.96 | 281 | 32.12 | 2,532.17 | 32.1 | 2,532.77 | 32.11 | +0.6 | +21.35 | 0 | 0 |
| 2025/07/10 | 89.1 | +3.7 | +4.33 | 1,471 | 13,034.78 | 458 | 31.14 | 4,034.04 | 30.95 | 4,080.07 | 31.3 | +46.03 | +1,005.02 | 1 | 0.07 |
| 2025/07/09 | 85.4 | +2.7 | +3.26 | 373 | 3,153.18 | 50 | 13.42 | 423.14 | 13.42 | 423.22 | 13.42 | +0.08 | +16 | 0 | 0 |
| 2025/07/08 | 82.7 | -1.6 | -1.9 | 186 | 1,546.38 | 47 | 25.21 | 389.73 | 25.2 | 390.21 | 25.23 | +0.48 | +102.13 | 0 | 0 |
| 2025/07/07 | 84.3 | +1.1 | +1.32 | 259 | 2,176.3 | 85 | 32.78 | 713.65 | 32.79 | 713.26 | 32.77 | -0.39 | -45.88 | 0 | 0 |
| 2025/07/04 | 83.2 | -2.2 | -2.58 | 351 | 2,948.42 | 49 | 13.95 | 411.78 | 13.97 | 412.36 | 13.99 | +0.58 | +118.37 | 0 | 0 |
| 2025/07/03 | 85.4 | +3.1 | +3.77 | 599 | 5,100.8 | 130 | 21.71 | 1,100.22 | 21.57 | 1,108.5 | 21.73 | +8.28 | +636.92 | 0 | 0 |
| 2025/07/02 | 82.3 | +0.6 | +0.73 | 228 | 1,875.46 | 33 | 14.48 | 271.76 | 14.49 | 271.5 | 14.48 | -0.26 | -78.79 | 0 | 0 |
| 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 |
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。
