5225
95.8
TWD+1.20 (1.27%)
2025.05.12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(2025/05/12) 當沖狀況。整體成交張數為164張，佔整體市場成交張數的28.07%。當日現股當沖之總損益為+4.7萬元、每張平均損益則為+287元。
開盤價
95.5
收盤價
95.8
當日範圍
94.7 - 96.9
成交張數
584
開盤價(昨)
95.2
收盤價(昨)
94.6
昨日範圍
94.1 - 96.3
成交張數(昨)
567
成交金額
5580.12萬
成交金額(昨)
5385.70萬
52週範圍
80.2 - 160.5
發行股數
7842萬
市值
75億
現股當沖－歷史逐日資訊
開盤價
95.5
收盤價
95.8
成交張數
584
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(%) | ||||||
| 2025/05/12 | 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 |
| 2025/02/18 | 138 | -1 | -0.72 | 1,036 | 14,283.95 | 306 | 29.53 | 4,214.3 | 29.5 | 4,230.55 | 29.62 | +16.25 | +531.05 | 0 | 0 |
| 2025/02/17 | 139 | +4.5 | +3.35 | 1,621 | 22,410.11 | 383 | 23.62 | 5,275.25 | 23.54 | 5,293.5 | 23.62 | +18.25 | +476.5 | 0 | 0 |
| 2025/02/14 | 134.5 | +0.5 | +0.37 | 1,037 | 14,073.63 | 345 | 33.26 | 4,674.6 | 33.22 | 4,674.4 | 33.21 | -0.2 | -5.8 | 0 | 0 |
| 2025/02/13 | 134 | +1.5 | +1.13 | 356 | 4,753.76 | 68 | 19.08 | 907 | 19.08 | 907.6 | 19.09 | +0.6 | +88.24 | 0 | 0 |
| 2025/02/12 | 132.5 | +3 | +2.32 | 598 | 7,933.63 | 150 | 25.09 | 1,985.75 | 25.03 | 1,994.6 | 25.14 | +8.85 | +590 | 0 | 0 |
| 2025/02/11 | 129.5 | -2.5 | -1.89 | 769 | 10,011.07 | 226 | 29.4 | 2,941.65 | 29.38 | 2,943.55 | 29.4 | +1.9 | +84.07 | 0 | 0 |
| 2025/02/10 | 132 | +0.5 | +0.38 | 319 | 4,187.86 | 104 | 32.56 | 1,365.4 | 32.6 | 1,365.45 | 32.6 | +0.05 | +4.81 | 0 | 0 |
| 2025/02/07 | 131.5 | -4 | -2.95 | 818 | 10,907.99 | 268 | 32.75 | 3,572.05 | 32.75 | 3,567.45 | 32.7 | -4.6 | -171.64 | 2 | 0.24 |
| 2025/02/06 | 135.5 | -0.5 | -0.37 | 980 | 13,164.4 | 393 | 40.12 | 5,284.85 | 40.15 | 5,290.65 | 40.19 | +5.8 | +147.58 | 2 | 0.2 |
| 2025/02/05 | 136 | +3.5 | +2.64 | 1,110 | 14,964.3 | 224 | 20.19 | 3,010.35 | 20.12 | 3,022.55 | 20.2 | +12.2 | +544.64 | 0 | 0 |
| 2025/02/04 | 132.5 | +0 | +0 | 528 | 6,926.86 | 248 | 46.99 | 3,259.15 | 47.05 | 3,259.75 | 47.06 | +0.6 | +24.19 | 0 | 0 |
| 2025/02/03 | 132.5 | +2 | +1.53 | 1,101 | 14,440.76 | 249 | 22.63 | 3,242.75 | 22.46 | 3,251.35 | 22.52 | +8.6 | +345.38 | 0 | 0 |
| 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 |
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。
