5243
51.6
TWD+0.40 (0.78%)
2025.04.02收盤
乙盛-KY－現股當沖
乙盛-KY最新現股當沖狀況
整理乙盛-KY最新(2025/04/02) 當沖狀況。整體成交張數為147張，佔整體市場成交張數的37.72%。當日現股當沖之總損益為+1.47萬元、每張平均損益則為+100元。
開盤價
51
收盤價
51.6
當日範圍
50.7 - 51.8
成交張數
390
開盤價(昨)
50.3
收盤價(昨)
51.2
昨日範圍
49.6 - 51.4
成交張數(昨)
930
成交金額
2000.67萬
成交金額(昨)
4716.00萬
52週範圍
49.55 - 75.3
發行股數
2億
市值
87億
現股當沖－歷史逐日資訊
開盤價
51
收盤價
51.6
成交張數
390
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(%) | ||||||
| 2025/04/02 | 51.6 | +0.4 | +0.78 | 390 | 1,998.95 | 147 | 37.72 | 752.31 | 37.64 | 753.78 | 37.71 | +1.47 | +100 | 0 | 0 |
| 2025/04/01 | 51.2 | +1.65 | +3.33 | 930 | 4,717.18 | 266 | 28.6 | 1,337.57 | 28.36 | 1,345.33 | 28.52 | +7.76 | +291.73 | 1 | 0.11 |
| 2025/03/31 | 49.55 | -3.05 | -5.8 | 1,894 | 9,478.72 | 587 | 30.99 | 2,941.52 | 31.03 | 2,958.89 | 31.22 | +17.37 | +295.91 | 0 | 0 |
| 2025/03/28 | 52.6 | -1.7 | -3.13 | 1,080 | 5,671 | 270 | 25 | 1,415.96 | 24.97 | 1,426.07 | 25.15 | +10.11 | +374.44 | 0 | 0 |
| 2025/03/27 | 54.3 | -1.4 | -2.51 | 736 | 4,023.4 | 268 | 36.41 | 1,470.33 | 36.54 | 1,464.98 | 36.41 | -5.35 | -199.63 | 0 | 0 |
| 2025/03/26 | 55.7 | +0.7 | +1.27 | 480 | 2,670.28 | 159 | 33.12 | 885.25 | 33.15 | 883.91 | 33.1 | -1.34 | -84.28 | 0 | 0 |
| 2025/03/25 | 55 | +0.1 | +0.18 | 405 | 2,238.48 | 118 | 29.15 | 652.67 | 29.16 | 654.46 | 29.24 | +1.79 | +151.69 | 0 | 0 |
| 2025/03/24 | 54.9 | -1.2 | -2.14 | 664 | 3,679.36 | 193 | 29.08 | 1,076.23 | 29.25 | 1,069.4 | 29.06 | -6.83 | -353.89 | 0 | 0 |
| 2025/03/21 | 56.1 | +0.1 | +0.18 | 844 | 4,768.43 | 367 | 43.48 | 2,075.58 | 43.53 | 2,076.32 | 43.54 | +0.74 | +20.16 | 1 | 0.12 |
| 2025/03/20 | 56 | +1.3 | +2.38 | 783 | 4,389.22 | 260 | 33.21 | 1,454.59 | 33.14 | 1,458.5 | 33.23 | +3.91 | +150.38 | 0 | 0 |
| 2025/03/19 | 54.7 | -0.9 | -1.62 | 686 | 3,781.36 | 111 | 16.17 | 612.75 | 16.2 | 613.88 | 16.23 | +1.13 | +101.8 | 0 | 0 |
| 2025/03/18 | 55.6 | +0.2 | +0.36 | 406 | 2,272.24 | 102 | 25.12 | 570.1 | 25.09 | 571.17 | 25.14 | +1.07 | +104.9 | 0 | 0 |
| 2025/03/17 | 55.4 | +0.2 | +0.36 | 576 | 3,210.18 | 164 | 28.48 | 915.11 | 28.51 | 914.27 | 28.48 | -0.84 | -51.22 | 0 | 0 |
| 2025/03/14 | 55.2 | -0.2 | -0.36 | 704 | 3,880.94 | 168 | 23.87 | 926.25 | 23.87 | 930.4 | 23.97 | +4.15 | +247.02 | 0 | 0 |
| 2025/03/13 | 55.4 | -1.8 | -3.15 | 1,001 | 5,679.97 | 234 | 23.37 | 1,340.54 | 23.6 | 1,338.03 | 23.56 | -2.51 | -107.26 | 0 | 0 |
| 2025/03/12 | 57.2 | +0.4 | +0.7 | 556 | 3,187.39 | 168 | 30.24 | 961.56 | 30.17 | 963.93 | 30.24 | +2.37 | +141.07 | 0 | 0 |
| 2025/03/11 | 56.8 | -0.9 | -1.56 | 1,115 | 6,265.52 | 410 | 36.77 | 2,298.71 | 36.69 | 2,307.46 | 36.83 | +8.75 | +213.41 | 0 | 0 |
| 2025/03/10 | 57.7 | +0.1 | +0.17 | 396 | 2,297.59 | 98 | 24.72 | 567.53 | 24.7 | 568.07 | 24.72 | +0.54 | +55.1 | 0 | 0 |
| 2025/03/07 | 57.6 | -1 | -1.71 | 763 | 4,426.94 | 147 | 19.26 | 854.64 | 19.31 | 854.39 | 19.3 | -0.25 | -17.01 | 0 | 0 |
| 2025/03/06 | 58.6 | -0.6 | -1.01 | 768 | 4,519.42 | 252 | 32.82 | 1,485.15 | 32.86 | 1,485.32 | 32.87 | +0.17 | +6.75 | 0 | 0 |
| 2025/03/05 | 59.2 | +1 | +1.72 | 867 | 5,100.12 | 288 | 33.2 | 1,688.01 | 33.1 | 1,695.76 | 33.25 | +7.75 | +269.1 | 0 | 0 |
| 2025/03/04 | 58.2 | -0.5 | -0.85 | 1,613 | 9,338.33 | 522 | 32.36 | 3,011.65 | 32.25 | 3,027.73 | 32.42 | +16.08 | +308.05 | 0 | 0 |
| 2025/03/03 | 58.7 | -1 | -1.68 | 924 | 5,434.42 | 347 | 37.54 | 2,038.11 | 37.5 | 2,041.62 | 37.57 | +3.51 | +101.15 | 0 | 0 |
| 2025/02/27 | 59.7 | -1.3 | -2.13 | 939 | 5,654.44 | 219 | 23.33 | 1,323.36 | 23.4 | 1,329.03 | 23.5 | +5.67 | +258.9 | 0 | 0 |
| 2025/02/26 | 61 | +0.6 | +0.99 | 1,220 | 7,459.95 | 352 | 28.86 | 2,146.06 | 28.77 | 2,149.59 | 28.82 | +3.53 | +100.28 | 0 | 0 |
| 2025/02/25 | 60.4 | -0.8 | -1.31 | 820 | 4,949.47 | 177 | 21.58 | 1,068.16 | 21.58 | 1,071.83 | 21.66 | +3.67 | +207.34 | 1 | 0.12 |
| 2025/02/24 | 61.2 | -0.2 | -0.33 | 609 | 3,725.7 | 219 | 35.95 | 1,340.21 | 35.97 | 1,338.63 | 35.93 | -1.58 | -72.15 | 0 | 0 |
| 2025/02/21 | 61.4 | +0.2 | +0.33 | 836 | 5,111.88 | 233 | 27.88 | 1,422.06 | 27.82 | 1,425.99 | 27.9 | +3.93 | +168.67 | 0 | 0 |
| 2025/02/20 | 61.2 | -0.1 | -0.16 | 729 | 4,458.8 | 247 | 33.86 | 1,510 | 33.87 | 1,511.16 | 33.89 | +1.16 | +46.96 | 0 | 0 |
| 2025/02/19 | 61.3 | +0.6 | +0.99 | 1,231 | 7,586.61 | 423 | 34.36 | 2,609.71 | 34.4 | 2,606.94 | 34.36 | -2.77 | -65.48 | 0 | 0 |
| 2025/02/18 | 60.7 | -0.3 | -0.49 | 725 | 4,413.04 | 207 | 28.55 | 1,260.83 | 28.57 | 1,261.09 | 28.58 | +0.26 | +12.56 | 0 | 0 |
| 2025/02/17 | 61 | +0.6 | +0.99 | 767 | 4,677.53 | 189 | 24.64 | 1,151.72 | 24.62 | 1,152.71 | 24.64 | +0.99 | +52.38 | 0 | 0 |
| 2025/02/14 | 60.4 | -0.3 | -0.49 | 920 | 5,577.63 | 318 | 34.56 | 1,928.2 | 34.57 | 1,930.45 | 34.61 | +2.25 | +70.75 | 0 | 0 |
| 2025/02/13 | 60.7 | +0.6 | +1 | 1,297 | 7,881.03 | 347 | 26.76 | 2,105.19 | 26.71 | 2,108.78 | 26.76 | +3.59 | +103.46 | 0 | 0 |
| 2025/02/12 | 60.1 | -0.4 | -0.66 | 1,222 | 7,383.19 | 460 | 37.64 | 2,779.56 | 37.65 | 2,777.26 | 37.62 | -2.3 | -50 | 0 | 0 |
| 2025/02/11 | 60.5 | +0.9 | +1.51 | 1,666 | 10,040.82 | 523 | 31.38 | 3,154.87 | 31.42 | 3,154.55 | 31.42 | -0.32 | -6.12 | 0 | 0 |
| 2025/02/10 | 59.6 | -0.2 | -0.33 | 678 | 4,017.77 | 282 | 41.58 | 1,670.21 | 41.57 | 1,670.52 | 41.58 | +0.31 | +10.99 | 0 | 0 |
| 2025/02/07 | 59.8 | +1.5 | +2.57 | 1,217 | 7,213.37 | 320 | 26.28 | 1,893.82 | 26.25 | 1,896.12 | 26.29 | +2.3 | +71.88 | 1 | 0.08 |
| 2025/02/06 | 58.3 | +0.5 | +0.87 | 625 | 3,634.23 | 239 | 38.24 | 1,390.28 | 38.26 | 1,391.23 | 38.28 | +0.95 | +39.75 | 0 | 0 |
| 2025/02/05 | 57.8 | +1.5 | +2.66 | 977 | 5,621.24 | 195 | 19.95 | 1,117.88 | 19.89 | 1,123.19 | 19.98 | +5.31 | +272.31 | 0 | 0 |
| 2025/02/04 | 56.3 | -0.6 | -1.05 | 1,128 | 6,379.51 | 304 | 26.95 | 1,717.39 | 26.92 | 1,725.86 | 27.05 | +8.47 | +278.62 | 0 | 0 |
| 2025/02/03 | 56.9 | -1.7 | -2.9 | 1,433 | 8,091.45 | 378 | 26.38 | 2,129.39 | 26.32 | 2,134.05 | 26.37 | +4.66 | +123.28 | 1 | 0.07 |
| 2025/01/22 | 58.6 | +0.4 | +0.69 | 1,805 | 10,542.92 | 506 | 28.03 | 2,947.67 | 27.96 | 2,950.93 | 27.99 | +3.26 | +64.43 | 1 | 0.06 |
| 2025/01/21 | 58.2 | -2.8 | -4.59 | 5,223 | 30,571.67 | 2,173 | 41.61 | 12,725.93 | 41.63 | 12,748.04 | 41.7 | +22.11 | +101.75 | 3 | 0.06 |
| 2025/01/20 | 61 | +2.7 | +4.63 | 2,766 | 16,690.59 | 910 | 32.9 | 5,448.15 | 32.64 | 5,492.03 | 32.9 | +43.88 | +482.2 | 2 | 0.07 |
| 2025/01/17 | 58.3 | -0.9 | -1.52 | 1,154 | 6,753.7 | 404 | 35.01 | 2,362.5 | 34.98 | 2,370.9 | 35.11 | +8.4 | +207.92 | 0 | 0 |
| 2025/01/16 | 59.2 | +0.1 | +0.17 | 977 | 5,829.59 | 277 | 28.35 | 1,655.74 | 28.4 | 1,656.84 | 28.42 | +1.1 | +39.71 | 0 | 0 |
| 2025/01/15 | 59.1 | -0.4 | -0.67 | 524 | 3,107.45 | 160 | 30.55 | 949.29 | 30.55 | 950.87 | 30.6 | +1.58 | +98.75 | 0 | 0 |
| 2025/01/14 | 59.5 | +0.3 | +0.51 | 1,300 | 7,691.91 | 438 | 33.7 | 2,589.51 | 33.67 | 2,599.24 | 33.79 | +9.73 | +222.15 | 1 | 0.08 |
| 2025/01/13 | 59.2 | -2.7 | -4.36 | 2,285 | 13,603.39 | 658 | 28.8 | 3,920.72 | 28.82 | 3,917.75 | 28.8 | -2.97 | -45.14 | 2 | 0.09 |
| 2025/01/10 | 61.9 | +0.3 | +0.49 | 1,250 | 7,744.29 | 474 | 37.92 | 2,936.7 | 37.92 | 2,939.04 | 37.95 | +2.34 | +49.37 | 2 | 0.16 |
| 2025/01/09 | 61.6 | -3.4 | -5.23 | 2,944 | 18,423.63 | 673 | 22.86 | 4,207.76 | 22.84 | 4,234.26 | 22.98 | +26.5 | +393.76 | 0 | 0 |
| 2025/01/08 | 65 | -1.3 | -1.96 | 1,482 | 9,683.53 | 386 | 26.05 | 2,524.12 | 26.07 | 2,526.43 | 26.09 | +2.31 | +59.84 | 0 | 0 |
| 2025/01/07 | 66.3 | -0.7 | -1.04 | 2,880 | 19,354.62 | 854 | 29.65 | 5,742.67 | 29.67 | 5,763.65 | 29.78 | +20.98 | +245.67 | 5 | 0.17 |
| 2025/01/06 | 67 | +0.7 | +1.06 | 2,296 | 15,451.92 | 995 | 43.34 | 6,682.81 | 43.25 | 6,698.56 | 43.35 | +15.75 | +158.29 | 1 | 0.04 |
| 2025/01/03 | 66.3 | -1.4 | -2.07 | 2,640 | 17,640.32 | 709 | 26.86 | 4,746.35 | 26.91 | 4,741.25 | 26.88 | -5.1 | -71.93 | 0 | 0 |
| 2025/01/02 | 67.7 | -2.4 | -3.42 | 3,707 | 25,390.79 | 1,062 | 28.65 | 7,289.82 | 28.71 | 7,304.03 | 28.77 | +14.21 | +133.8 | 0 | 0 |
| 2024/12/31 | 70.1 | +1.9 | +2.79 | 3,775 | 26,221.28 | 1,605 | 42.52 | 11,126.81 | 42.43 | 11,154.48 | 42.54 | +27.67 | +172.4 | 1 | 0.03 |
| 2024/12/30 | 68.2 | +0.6 | +0.89 | 7,888 | 55,244.68 | 4,145 | 52.55 | 29,019.08 | 52.53 | 28,953.76 | 52.41 | -65.32 | -157.59 | 37 | 0.47 |
| 2024/12/27 | 67.6 | -1 | -1.46 | 2,595 | 17,498.43 | 1,173 | 45.2 | 7,912.42 | 45.22 | 7,923.89 | 45.28 | +11.47 | +97.78 | 1 | 0.04 |
| 2024/12/26 | 68.6 | -1.9 | -2.7 | 4,613 | 32,102.42 | 2,139 | 46.37 | 14,937.95 | 46.53 | 14,916.94 | 46.47 | -21.01 | -98.22 | 24 | 0.52 |
| 2024/12/25 | 70.5 | +1.1 | +1.59 | 2,823 | 19,826.2 | 1,012 | 35.85 | 7,098.13 | 35.8 | 7,112.06 | 35.87 | +13.93 | +137.65 | 1 | 0.04 |
| 2024/12/24 | 69.4 | -2.2 | -3.07 | 6,173 | 42,848.66 | 2,371 | 38.41 | 16,456.53 | 38.41 | 16,477.83 | 38.46 | +21.3 | +89.84 | 0 | 0 |
| 2024/12/23 | 71.6 | +1.2 | +1.7 | 4,163 | 29,779.29 | 2,192 | 52.66 | 15,665.4 | 52.61 | 15,696.87 | 52.71 | +31.47 | +143.57 | 8 | 0.19 |
| 2024/12/20 | 70.4 | -0.6 | -0.85 | 8,303 | 60,085.62 | 4,007 | 48.26 | 28,867.21 | 48.04 | 28,967.62 | 48.21 | +100.41 | +250.59 | 9 | 0.11 |
| 2024/12/19 | 71 | -0.1 | -0.14 | 4,815 | 33,698.8 | 2,268 | 47.11 | 15,857.57 | 47.06 | 15,904.93 | 47.2 | +47.36 | +208.82 | 7 | 0.15 |
| 2024/12/18 | 71.1 | +4.8 | +7.24 | 18,981 | 133,324.15 | 11,533 | 60.76 | 80,945.49 | 60.71 | 81,053.99 | 60.79 | +108.5 | +94.08 | 21 | 0.11 |
| 2024/12/17 | 66.3 | +6 | +9.95 | 4,539 | 29,549.24 | 1,248 | 27.5 | 8,060.95 | 27.28 | 8,133.2 | 27.52 | +72.25 | +578.93 | 1 | 0.02 |
| 2024/12/16 | 60.3 | -3.1 | -4.89 | 2,909 | 17,814.91 | 622 | 21.38 | 3,814.57 | 21.41 | 3,813.22 | 21.4 | -1.35 | -21.7 | 1 | 0.03 |
| 2024/12/13 | 63.4 | -1.9 | -2.91 | 2,385 | 15,146.2 | 669 | 28.05 | 4,251.65 | 28.07 | 4,258.34 | 28.11 | +6.69 | +100 | 0 | 0 |
| 2024/12/12 | 65.3 | -1.5 | -2.25 | 2,771 | 18,612.56 | 1,314 | 47.42 | 8,879.04 | 47.7 | 8,864.05 | 47.62 | -14.99 | -114.08 | 11 | 0.4 |
| 2024/12/11 | 66.8 | -1 | -1.47 | 1,800 | 12,066.38 | 564 | 31.34 | 3,788.7 | 31.4 | 3,780.59 | 31.33 | -8.11 | -143.79 | 1 | 0.06 |
| 2024/12/10 | 67.8 | -0.7 | -1.02 | 1,755 | 11,994.37 | 716 | 40.8 | 4,911.9 | 40.95 | 4,904.5 | 40.89 | -7.4 | -103.35 | 0 | 0 |
| 2024/12/09 | 68.5 | -0.2 | -0.29 | 1,497 | 10,269.26 | 449 | 29.99 | 3,080.19 | 29.99 | 3,086.23 | 30.05 | +6.04 | +134.52 | 0 | 0 |
| 2024/12/06 | 68.7 | -0.6 | -0.87 | 2,212 | 15,307.88 | 891 | 40.29 | 6,159.54 | 40.24 | 6,180.55 | 40.37 | +21.01 | +235.8 | 2 | 0.09 |
| 2024/12/05 | 69.3 | -0.1 | -0.14 | 5,451 | 38,295.81 | 2,524 | 46.31 | 17,722.53 | 46.28 | 17,713.18 | 46.25 | -9.35 | -37.04 | 4 | 0.07 |
| 2024/12/04 | 69.4 | +0.3 | +0.43 | 1,191 | 8,252.98 | 312 | 26.19 | 2,159.39 | 26.16 | 2,164.88 | 26.23 | +5.49 | +175.96 | 0 | 0 |
| 2024/12/03 | 69.1 | +0.7 | +1.02 | 2,599 | 18,064.28 | 1,196 | 46.02 | 8,314.1 | 46.03 | 8,309.35 | 46 | -4.75 | -39.72 | 4 | 0.15 |
| 2024/12/02 | 68.4 | -0.7 | -1.01 | 1,832 | 12,612.71 | 635 | 34.65 | 4,381.6 | 34.74 | 4,376.59 | 34.7 | -5.01 | -78.9 | 7 | 0.38 |
| 2024/11/29 | 69.1 | +1.5 | +2.22 | 2,498 | 17,160.84 | 2,524 | 101.03 | 17,722.53 | 103.27 | 17,713.18 | 103.22 | -9.35 | -37.04 | 2 | 0.08 |
| 2024/11/28 | 67.6 | -1.8 | -2.59 | 4,449 | 30,076.94 | 1,681 | 37.79 | 11,357.92 | 37.76 | 11,384.36 | 37.85 | +26.44 | +157.29 | 1 | 0.02 |
| 2024/11/27 | 69.4 | -3.5 | -4.8 | 6,982 | 48,974.91 | 3,014 | 43.17 | 21,182.2 | 43.25 | 21,152.08 | 43.19 | -30.12 | -99.93 | 60 | 0.86 |
| 2024/11/26 | 72.9 | -2.4 | -3.19 | 4,827 | 35,548.92 | 1,626 | 33.69 | 12,003.68 | 33.77 | 11,983.88 | 33.71 | -19.8 | -121.77 | 2 | 0.04 |
| 2024/11/25 | 75.3 | +1.3 | +1.76 | 16,243 | 124,152.82 | 9,905 | 60.98 | 75,718.52 | 60.99 | 75,730.98 | 61 | +12.46 | +12.58 | 29 | 0.18 |
| 2024/11/22 | 74 | +3.4 | +4.82 | 14,813 | 110,331.59 | 7,813 | 52.74 | 58,049.54 | 52.61 | 58,226.87 | 52.77 | +177.33 | +226.97 | 16 | 0.11 |
| 2024/11/21 | 70.6 | -0.1 | -0.14 | 4,897 | 34,469.87 | 2,372 | 48.44 | 16,692.99 | 48.43 | 16,723.06 | 48.52 | +30.07 | +126.77 | 3 | 0.06 |
| 2024/11/20 | 70.7 | -2.5 | -3.42 | 11,704 | 83,496.29 | 6,281 | 53.67 | 44,862.2 | 53.73 | 44,793.15 | 53.65 | -69.05 | -109.93 | 8 | 0.07 |
| 2024/11/19 | 73.2 | +6.6 | +9.91 | 14,197 | 101,492.17 | 4,734 | 33.35 | 33,360.66 | 32.87 | 33,723.07 | 33.23 | +362.41 | +765.55 | 16 | 0.11 |
| 2024/11/18 | 66.6 | -2.7 | -3.9 | 3,435 | 23,180.32 | 1,257 | 36.59 | 8,469.47 | 36.54 | 8,511.32 | 36.72 | +41.85 | +332.94 | 0 | 0 |
| 2024/11/15 | 69.3 | +0.1 | +0.14 | 5,325 | 36,624.3 | 3,230 | 60.66 | 22,232.27 | 60.7 | 22,239.1 | 60.72 | +6.83 | +21.15 | 3 | 0.06 |
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。
