5243
74
TWD+3.40 (4.82%)
2024.11.22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(2024/11/22) 當沖狀況。整體成交張數為7,813張，佔整體市場成交張數的52.74%。當日現股當沖之總損益為+177萬元、每張平均損益則為+227元。
開盤價
71.3
收盤價
74
當日範圍
71.3 - 76.2
成交張數
14,813
開盤價(昨)
71
收盤價(昨)
70.6
昨日範圍
69.2 - 71.2
成交張數(昨)
4,897
成交金額
11.03億
成交金額(昨)
3.45億
52週範圍
52.3 - 74
發行股數
2億
市值
125億
現股當沖－歷史逐日資訊
開盤價
71.3
收盤價
74
成交張數
14,813
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(%) | ||||||
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 11/14 | 69.2 | +0.7 | +1.02 | 5,622 | 38,969.13 | 3,293 | 58.58 | 22,831.28 | 58.59 | 22,835.14 | 58.6 | +3.86 | +11.72 | 3 | 0.05 |
| 11/13 | 68.5 | -2 | -2.84 | 7,919 | 54,878.64 | 3,803 | 48.03 | 26,365.06 | 48.04 | 26,391.61 | 48.09 | +26.55 | +69.81 | 10 | 0.13 |
| 11/12 | 70.5 | +0.5 | +0.71 | 29,425 | 214,642.78 | 19,322 | 65.67 | 141,293.08 | 65.83 | 140,778.72 | 65.59 | -514.36 | -266.2 | 131 | 0.45 |
| 11/11 | 70 | +3.6 | +5.42 | 12,697 | 88,387.81 | 6,313 | 49.72 | 43,882.61 | 49.65 | 43,973.22 | 49.75 | +90.61 | +143.53 | 18 | 0.14 |
| 11/08 | 66.4 | -4.2 | -5.95 | 10,109 | 68,598.67 | 3,791 | 37.5 | 25,735.32 | 37.52 | 25,695.62 | 37.46 | -39.7 | -104.72 | 15 | 0.15 |
| 11/07 | 70.6 | +4.9 | +7.46 | 19,472 | 135,027.28 | 11,414 | 58.62 | 78,859.73 | 58.4 | 79,292.77 | 58.72 | +433.04 | +379.39 | 17 | 0.09 |
| 11/06 | 65.7 | +2.6 | +4.12 | 4,425 | 28,951.71 | 1,550 | 35.02 | 10,064.99 | 34.76 | 10,120.36 | 34.96 | +55.37 | +357.23 | 0 | 0 |
| 11/05 | 63.1 | -0.8 | -1.25 | 1,438 | 9,174.79 | 587 | 40.83 | 3,756.15 | 40.94 | 3,760.2 | 40.98 | +4.05 | +68.99 | 0 | 0 |
| 11/04 | 63.9 | -0.4 | -0.62 | 1,380 | 8,744.87 | 476 | 34.5 | 3,017.26 | 34.5 | 3,026.58 | 34.61 | +9.32 | +195.8 | 0 | 0 |
| 11/01 | 64.3 | -0.5 | -0.77 | 2,948 | 19,024.02 | 1,462 | 49.6 | 9,423.94 | 49.54 | 9,445.32 | 49.65 | +21.38 | +146.24 | 14 | 0.47 |
| 10/30 | 64.8 | +2.9 | +4.68 | 5,149 | 33,304.95 | 2,495 | 48.45 | 16,079.18 | 48.28 | 16,150.05 | 48.49 | +70.87 | +284.05 | 3 | 0.06 |
| 10/29 | 61.9 | -1.8 | -2.83 | 1,494 | 9,261.89 | 486 | 32.52 | 3,009.02 | 32.49 | 3,019.91 | 32.61 | +10.89 | +224.07 | 0 | 0 |
| 10/28 | 63.7 | -0.7 | -1.09 | 2,657 | 17,122.94 | 1,203 | 45.27 | 7,747.62 | 45.25 | 7,777.59 | 45.42 | +29.97 | +249.13 | 1 | 0.04 |
| 10/25 | 64.4 | +0.2 | +0.31 | 6,330 | 41,605.15 | 3,542 | 55.96 | 23,319.57 | 56.05 | 23,223.06 | 55.82 | -96.51 | -272.47 | 5 | 0.08 |
| 10/24 | 64.2 | +0.1 | +0.16 | 3,840 | 25,073.7 | 1,858 | 48.39 | 12,126.04 | 48.36 | 12,120.31 | 48.34 | -5.73 | -30.84 | 4 | 0.1 |
| 10/23 | 64.1 | -0.2 | -0.31 | 1,483 | 9,541.63 | 566 | 38.17 | 3,640.42 | 38.15 | 3,646.07 | 38.21 | +5.65 | +99.82 | 0 | 0 |
| 10/22 | 64.3 | +1.1 | +1.74 | 1,553 | 9,943.26 | 498 | 32.07 | 3,184.95 | 32.03 | 3,188.54 | 32.07 | +3.59 | +72.09 | 0 | 0 |
| 10/21 | 63.2 | +1.3 | +2.1 | 569 | 3,566.21 | 93 | 16.34 | 578.84 | 16.23 | 582.39 | 16.33 | +3.55 | +381.72 | 1 | 0.18 |
| 10/18 | 61.9 | -1.1 | -1.75 | 821 | 5,148.21 | 281 | 34.21 | 1,768.58 | 34.35 | 1,764.72 | 34.28 | -3.86 | -137.37 | 2 | 0.24 |
| 10/17 | 63 | +2 | +3.28 | 829 | 5,201.58 | 182 | 21.96 | 1,137.13 | 21.86 | 1,142.56 | 21.97 | +5.43 | +298.35 | 1 | 0.12 |
| 10/16 | 61 | -0.2 | -0.33 | 715 | 4,359.38 | 148 | 20.7 | 899.46 | 20.63 | 905.09 | 20.76 | +5.63 | +380.41 | 0 | 0 |
| 10/15 | 61.2 | -1 | -1.61 | 920 | 5,685.78 | 163 | 17.71 | 1,005.18 | 17.68 | 1,011.72 | 17.79 | +6.54 | +401.23 | 0 | 0 |
| 10/14 | 62.2 | -0.5 | -0.8 | 1,414 | 8,746.17 | 397 | 28.07 | 2,456.37 | 28.09 | 2,467.23 | 28.21 | +10.86 | +273.55 | 5 | 0.35 |
| 10/11 | 62.7 | +0.1 | +0.16 | 597 | 3,734.91 | 133 | 22.27 | 830.48 | 22.24 | 834.57 | 22.35 | +4.09 | +307.52 | 0 | 0 |
| 10/09 | 62.6 | -0.7 | -1.11 | 1,022 | 6,444.01 | 209 | 20.45 | 1,323.04 | 20.53 | 1,321.48 | 20.51 | -1.56 | -74.64 | 0 | 0 |
| 10/08 | 63.3 | -2.2 | -3.36 | 1,637 | 10,512.34 | 276 | 16.86 | 1,778.74 | 16.92 | 1,779.41 | 16.93 | +0.67 | +24.28 | 0 | 0 |
| 10/07 | 65.5 | +1.7 | +2.66 | 3,521 | 23,092.39 | 1,148 | 32.61 | 7,516.68 | 32.55 | 7,535.65 | 32.63 | +18.97 | +165.24 | 2 | 0.06 |
| 10/04 | 63.8 | -1.2 | -1.85 | 2,100 | 13,555.42 | 858 | 40.85 | 5,537.16 | 40.85 | 5,544.02 | 40.9 | +6.86 | +79.95 | 2 | 0.1 |
| 10/01 | 65 | +0.5 | +0.78 | 1,141 | 7,369.74 | 330 | 28.91 | 2,127.67 | 28.87 | 2,129.74 | 28.9 | +2.07 | +62.73 | 2 | 0.18 |
| 09/30 | 64.5 | +0.1 | +0.16 | 1,938 | 12,537.39 | 719 | 37.11 | 4,645.26 | 37.05 | 4,654.02 | 37.12 | +8.76 | +121.84 | 0 | 0 |
| 09/27 | 64.4 | +0.9 | +1.42 | 1,880 | 12,011.25 | 375 | 19.95 | 2,395.87 | 19.95 | 2,399.07 | 19.97 | +3.2 | +85.33 | 0 | 0 |
| 09/26 | 63.5 | -1.2 | -1.85 | 2,040 | 13,063.39 | 355 | 17.41 | 2,276.86 | 17.43 | 2,275.19 | 17.42 | -1.67 | -47.04 | 0 | 0 |
| 09/25 | 64.7 | +1.3 | +2.05 | 5,193 | 33,818.65 | 2,203 | 42.42 | 14,363.82 | 42.47 | 14,352.75 | 42.44 | -11.07 | -50.25 | 1 | 0.02 |
| 09/24 | 63.4 | +0.5 | +0.79 | 1,242 | 7,846.92 | 304 | 24.48 | 1,919.5 | 24.46 | 1,922.02 | 24.49 | +2.52 | +82.89 | 0 | 0 |
| 09/23 | 62.9 | +0 | +0 | 3,291 | 20,899.92 | 1,264 | 38.41 | 8,034.36 | 38.44 | 8,037.06 | 38.45 | +2.7 | +21.36 | 0 | 0 |
| 09/20 | 62.9 | +0.9 | +1.45 | 2,494 | 15,633.96 | 828 | 33.2 | 5,180.77 | 33.14 | 5,194.97 | 33.23 | +14.2 | +171.5 | 0 | 0 |
| 09/19 | 62 | +1 | +1.64 | 1,334 | 8,179.84 | 331 | 24.81 | 2,022.57 | 24.73 | 2,035.14 | 24.88 | +12.57 | +379.76 | 2 | 0.15 |
| 09/18 | 61 | -0.8 | -1.29 | 2,633 | 16,327.97 | 1,137 | 43.19 | 7,051.48 | 43.19 | 7,048.96 | 43.17 | -2.52 | -22.16 | 4 | 0.15 |
| 09/16 | 61.8 | -0.9 | -1.44 | 3,458 | 21,514.71 | 1,348 | 38.98 | 8,387.34 | 38.98 | 8,386.92 | 38.98 | -0.42 | -3.12 | 2 | 0.06 |
| 09/13 | 62.7 | +5.7 | +10 | 5,594 | 34,341.29 | 1,803 | 32.23 | 10,916.9 | 31.79 | 11,099.84 | 32.32 | +182.94 | +1,014.64 | 11 | 0.2 |
| 09/12 | 57 | +2 | +3.64 | 643 | 3,625.63 | 98 | 15.23 | 546.55 | 15.07 | 552.43 | 15.24 | +5.88 | +600 | 1 | 0.16 |
| 09/11 | 55 | -0.9 | -1.61 | 553 | 3,071.39 | 129 | 23.33 | 720.43 | 23.46 | 716.82 | 23.34 | -3.61 | -279.84 | 0 | 0 |
| 09/10 | 55.9 | +1.3 | +2.38 | 1,850 | 10,432.92 | 681 | 36.8 | 3,829.64 | 36.71 | 3,841.9 | 36.82 | +12.26 | +180.03 | 1 | 0.05 |
| 09/09 | 54.6 | +0.1 | +0.18 | 518 | 2,788.92 | 143 | 27.61 | 766.21 | 27.47 | 771.11 | 27.65 | +4.9 | +342.66 | 1 | 0.19 |
| 09/06 | 54.5 | -0.3 | -0.55 | 551 | 2,999.87 | 143 | 25.97 | 778.49 | 25.95 | 780.58 | 26.02 | +2.09 | +146.15 | 0 | 0 |
| 09/05 | 54.8 | +0.2 | +0.37 | 943 | 5,207.59 | 235 | 24.92 | 1,296.61 | 24.9 | 1,300.3 | 24.97 | +3.69 | +157.02 | 0 | 0 |
| 09/04 | 54.6 | -3.3 | -5.7 | 1,050 | 5,774.22 | 292 | 27.8 | 1,603.44 | 27.77 | 1,608.72 | 27.86 | +5.28 | +180.82 | 1 | 0.1 |
| 09/03 | 57.9 | -0.8 | -1.36 | 676 | 3,935.38 | 116 | 17.17 | 675.56 | 17.17 | 675.39 | 17.16 | -0.17 | -14.66 | 0 | 0 |
| 09/02 | 58.7 | -0.4 | -0.68 | 686 | 4,040.65 | 111 | 16.19 | 655.03 | 16.21 | 654.85 | 16.21 | -0.18 | -16.22 | 0 | 0 |
| 08/30 | 60.7 | +0.3 | +0.5 | 773 | 4,686.47 | 59 | 7.63 | 357.64 | 7.63 | 357.99 | 7.64 | +0.35 | +59.32 | 0 | 0 |
| 08/29 | 60.4 | +0.6 | +1 | 1,068 | 6,409.57 | 285 | 26.69 | 1,709.28 | 26.67 | 1,712.13 | 26.71 | +2.85 | +100 | 0 | 0 |
| 08/28 | 59.8 | -0.1 | -0.17 | 1,180 | 7,071.75 | 297 | 25.16 | 1,782.45 | 25.21 | 1,778.63 | 25.15 | -3.82 | -128.62 | 0 | 0 |
| 08/27 | 59.9 | -0.1 | -0.17 | 401 | 2,398.23 | 73 | 18.2 | 436.61 | 18.21 | 437.64 | 18.25 | +1.03 | +141.1 | 0 | 0 |
| 08/26 | 60 | +0.4 | +0.67 | 642 | 3,858.91 | 130 | 20.26 | 781.76 | 20.26 | 781.02 | 20.24 | -0.74 | -56.92 | 0 | 0 |
| 08/23 | 59.6 | +0.8 | +1.36 | 492 | 2,900.9 | 111 | 22.55 | 650.79 | 22.43 | 653.4 | 22.52 | +2.61 | +235.14 | 0 | 0 |
| 08/22 | 58.8 | -0.5 | -0.84 | 363 | 2,141.59 | 128 | 35.26 | 754.88 | 35.25 | 755.63 | 35.28 | +0.75 | +58.59 | 2 | 0.55 |
| 08/21 | 59.3 | +0 | +0 | 858 | 5,076.53 | 182 | 21.22 | 1,076.57 | 21.21 | 1,079.03 | 21.26 | +2.46 | +135.16 | 0 | 0 |
| 08/20 | 59.3 | +1.6 | +2.77 | 1,630 | 9,712.75 | 565 | 34.65 | 3,351.13 | 34.5 | 3,372 | 34.72 | +20.87 | +369.38 | 0 | 0 |
| 08/19 | 57.7 | +0.9 | +1.58 | 621 | 3,571.49 | 112 | 18.03 | 642.29 | 17.98 | 644.48 | 18.05 | +2.19 | +195.54 | 0 | 0 |
| 08/16 | 56.8 | +1 | +1.79 | 681 | 3,865.1 | 166 | 24.37 | 941.4 | 24.36 | 941.38 | 24.36 | -0.02 | -1.2 | 1 | 0.15 |
| 08/15 | 55.8 | +0.1 | +0.18 | 917 | 5,105.64 | 193 | 21.05 | 1,072.78 | 21.01 | 1,077.04 | 21.1 | +4.26 | +220.73 | 0 | 0 |
| 08/14 | 55.7 | +0 | +0 | 709 | 3,953.18 | 161 | 22.72 | 895.44 | 22.65 | 900.56 | 22.78 | +5.12 | +318.01 | 1 | 0.14 |
| 08/13 | 55.7 | +0.8 | +1.46 | 1,322 | 7,277.72 | 466 | 35.25 | 2,554.89 | 35.11 | 2,570.6 | 35.32 | +15.71 | +337.12 | 0 | 0 |
| 08/12 | 54.9 | +1.4 | +2.62 | 1,433 | 7,885.06 | 357 | 24.9 | 1,957.7 | 24.83 | 1,964.84 | 24.92 | +7.14 | +200 | 0 | 0 |
| 08/09 | 53.5 | +0.1 | +0.19 | 1,154 | 6,248.55 | 350 | 30.32 | 1,891.95 | 30.28 | 1,904.39 | 30.48 | +12.44 | +355.43 | 0 | 0 |
| 08/08 | 53.4 | -0.6 | -1.11 | 968 | 5,172.63 | 353 | 36.47 | 1,883.85 | 36.42 | 1,889.25 | 36.52 | +5.4 | +152.97 | 0 | 0 |
| 08/07 | 54 | +1.7 | +3.25 | 1,046 | 5,633.11 | 338 | 32.32 | 1,811.69 | 32.16 | 1,827.1 | 32.44 | +15.41 | +455.92 | 2 | 0.19 |
| 08/06 | 52.3 | -2.4 | -4.39 | 3,782 | 19,599.57 | 1,448 | 38.29 | 7,429.34 | 37.91 | 7,571.17 | 38.63 | +141.83 | +979.49 | 1 | 0.03 |
| 08/05 | 54.7 | -6 | -9.88 | 2,104 | 11,607.88 | 296 | 14.07 | 1,637.21 | 14.1 | 1,646.71 | 14.19 | +9.5 | +320.95 | 1 | 0.05 |
| 08/02 | 60.7 | -2.9 | -4.56 | 1,398 | 8,567.35 | 346 | 24.76 | 2,120.42 | 24.75 | 2,126.6 | 24.82 | +6.18 | +178.61 | 0 | 0 |
| 08/01 | 63.6 | +2 | +3.25 | 1,605 | 10,192.86 | 270 | 16.82 | 1,708.75 | 16.76 | 1,716.73 | 16.84 | +7.98 | +295.56 | 2 | 0.12 |
| 07/31 | 61.6 | +0.1 | +0.16 | 565 | 3,478.52 | 147 | 26.04 | 905.9 | 26.04 | 908.5 | 26.12 | +2.6 | +176.87 | 0 | 0 |
| 07/30 | 61.5 | +1.9 | +3.19 | 849 | 5,137.22 | 284 | 33.44 | 1,708.5 | 33.26 | 1,714.4 | 33.37 | +5.9 | +207.75 | 0 | 0 |
| 07/29 | 59.6 | -2.2 | -3.56 | 1,340 | 8,097.15 | 301 | 22.47 | 1,814.33 | 22.41 | 1,820.69 | 22.49 | +6.36 | +211.3 | 1 | 0.07 |
| 07/26 | 61.8 | -2 | -3.13 | 757 | 4,661.14 | 187 | 24.71 | 1,148.72 | 24.64 | 1,154.79 | 24.77 | +6.07 | +324.6 | 0 | 0 |
| 07/23 | 63.8 | +0.7 | +1.11 | 581 | 3,700.42 | 134 | 23.07 | 853.65 | 23.07 | 854 | 23.08 | +0.35 | +26.12 | 1 | 0.17 |
| 07/22 | 63.1 | -1.5 | -2.32 | 1,587 | 9,993.14 | 481 | 30.31 | 3,031.51 | 30.34 | 3,034.01 | 30.36 | +2.5 | +51.98 | 0 | 0 |
| 07/19 | 64.6 | -1.9 | -2.86 | 1,985 | 12,900.33 | 417 | 21.01 | 2,718.05 | 21.07 | 2,723.16 | 21.11 | +5.11 | +122.54 | 0 | 0 |
| 07/18 | 66.5 | -2 | -2.92 | 3,133 | 20,763.29 | 915 | 29.2 | 6,066.9 | 29.22 | 6,095.02 | 29.35 | +28.12 | +307.32 | 7 | 0.22 |
| 07/17 | 68.5 | +1 | +1.48 | 2,955 | 20,180.15 | 968 | 32.76 | 6,599.39 | 32.7 | 6,615.53 | 32.78 | +16.14 | +166.74 | 5 | 0.17 |
| 07/16 | 67.5 | +1.2 | +1.81 | 1,606 | 10,758.69 | 316 | 19.67 | 2,117.14 | 19.68 | 2,116.91 | 19.68 | -0.23 | -7.28 | 0 | 0 |
| 07/15 | 66.3 | -0.7 | -1.04 | 1,768 | 11,750.69 | 484 | 27.38 | 3,219.22 | 27.4 | 3,226.93 | 27.46 | +7.71 | +159.3 | 0 | 0 |
| 07/12 | 67 | -0.9 | -1.33 | 2,003 | 13,468.4 | 435 | 21.71 | 2,923.31 | 21.7 | 2,929.18 | 21.75 | +5.87 | +134.94 | 0 | 0 |
| 07/11 | 67.9 | +0.1 | +0.15 | 2,131 | 14,475 | 629 | 29.52 | 4,274.99 | 29.53 | 4,276.8 | 29.55 | +1.81 | +28.78 | 3 | 0.14 |
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。
