5243
81.4
TWD+4.60 (5.99%)
2025.08.28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(2025/08/27) 當沖狀況。整體成交張數為2,008張，佔整體市場成交張數的30.35%。當日現股當沖之總損益為+135萬元、每張平均損益則為+673元。
開盤價
77.9
收盤價
81.4
當日範圍
77.2 - 84.4
成交張數
14,540
開盤價(昨)
74.5
收盤價(昨)
76.8
昨日範圍
73.7 - 77.8
成交張數(昨)
6,616
成交金額
12.00億
成交金額(昨)
5.04億
52週範圍
37.7 - 81.4
發行股數
2億
市值
137億
現股當沖－歷史逐日資訊
開盤價
77.9
收盤價
81.4
成交張數
14,540
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(%) | ||||||
| 2025/08/28 | 81.4 | +4.6 | +5.99 | 14,540 | 119,999.75 | 5,682 | 39.08 | 46,711.92 | 38.93 | 46,979.81 | 39.15 | +267.89 | +471.47 | 0 | 0 |
| 2025/08/27 | 76.8 | +4.2 | +5.79 | 6,616 | 50,427.72 | 2,008 | 30.35 | 15,231.41 | 30.2 | 15,366.52 | 30.47 | +135.11 | +672.86 | 0 | 0 |
| 2025/08/26 | 72.6 | +0.6 | +0.83 | 3,148 | 23,078.34 | 1,366 | 43.39 | 10,017.71 | 43.41 | 10,015.09 | 43.4 | -2.62 | -19.18 | 0 | 0 |
| 2025/08/25 | 72 | +1.8 | +2.56 | 2,817 | 20,345.63 | 836 | 29.68 | 6,021.16 | 29.59 | 6,038.98 | 29.68 | +17.82 | +213.16 | 0 | 0 |
| 2025/08/22 | 70.2 | -1.7 | -2.36 | 1,846 | 13,161.46 | 669 | 36.25 | 4,763.98 | 36.2 | 4,771.31 | 36.25 | +7.33 | +109.57 | 0 | 0 |
| 2025/08/21 | 71.9 | +2.1 | +3.01 | 2,013 | 14,371.39 | 343 | 17.04 | 2,441.67 | 16.99 | 2,447.63 | 17.03 | +5.96 | +173.76 | 1 | 0.05 |
| 2025/08/20 | 69.8 | -1.3 | -1.83 | 2,647 | 18,739.52 | 829 | 31.32 | 5,872.31 | 31.34 | 5,867.85 | 31.31 | -4.46 | -53.8 | 0 | 0 |
| 2025/08/19 | 71.1 | +1.5 | +2.16 | 4,695 | 33,416.78 | 1,720 | 36.64 | 12,244.41 | 36.64 | 12,245.22 | 36.64 | +0.81 | +4.71 | 0 | 0 |
| 2025/08/18 | 69.6 | +1.1 | +1.61 | 2,183 | 15,205.88 | 235 | 10.77 | 1,631.29 | 10.73 | 1,639.18 | 10.78 | +7.89 | +335.74 | 0 | 0 |
| 2025/08/15 | 68.5 | -0.5 | -0.72 | 1,674 | 11,523.31 | 573 | 34.23 | 3,957.86 | 34.35 | 3,951.68 | 34.29 | -6.18 | -107.85 | 1 | 0.06 |
| 2025/08/14 | 69 | +0.2 | +0.29 | 848 | 5,835.11 | 122 | 14.39 | 838.23 | 14.37 | 839.37 | 14.38 | +1.14 | +93.44 | 0 | 0 |
| 2025/08/13 | 68.8 | +0.1 | +0.15 | 1,777 | 12,156.73 | 399 | 22.46 | 2,722.92 | 22.4 | 2,734.09 | 22.49 | +11.17 | +279.95 | 0 | 0 |
| 2025/08/12 | 68.7 | +0 | +0 | 1,363 | 9,376.53 | 306 | 22.45 | 2,100 | 22.4 | 2,106.74 | 22.47 | +6.74 | +220.26 | 1 | 0.07 |
| 2025/08/11 | 68.7 | +0.9 | +1.33 | 2,162 | 14,853.56 | 489 | 22.61 | 3,357.61 | 22.6 | 3,359.18 | 22.62 | +1.57 | +32.11 | 0 | 0 |
| 2025/08/08 | 67.8 | +0 | +0 | 1,422 | 9,622.67 | 238 | 16.74 | 1,608.62 | 16.72 | 1,609.58 | 16.73 | +0.96 | +40.34 | 1 | 0.07 |
| 2025/08/07 | 67.8 | +1 | +1.5 | 1,834 | 12,390.61 | 414 | 22.57 | 2,784.4 | 22.47 | 2,799.08 | 22.59 | +14.68 | +354.59 | 0 | 0 |
| 2025/08/06 | 66.8 | +0.7 | +1.06 | 2,732 | 18,367.5 | 1,089 | 39.85 | 7,303.45 | 39.76 | 7,323.41 | 39.87 | +19.96 | +183.29 | 0 | 0 |
| 2025/08/05 | 66.1 | +0.7 | +1.07 | 1,912 | 12,624.91 | 622 | 32.53 | 4,093.43 | 32.42 | 4,107.49 | 32.53 | +14.06 | +226.05 | 0 | 0 |
| 2025/08/04 | 65.4 | +0.9 | +1.4 | 1,070 | 6,897.25 | 324 | 30.29 | 2,082.1 | 30.19 | 2,098.89 | 30.43 | +16.79 | +518.21 | 1 | 0.09 |
| 2025/08/01 | 64.5 | -0.8 | -1.23 | 2,359 | 15,289.67 | 649 | 27.52 | 4,198.25 | 27.46 | 4,221.72 | 27.61 | +23.47 | +361.63 | 0 | 0 |
| 2025/07/31 | 65.3 | -1 | -1.51 | 2,656 | 17,493.72 | 890 | 33.51 | 5,853.82 | 33.46 | 5,863.39 | 33.52 | +9.57 | +107.53 | 1 | 0.04 |
| 2025/07/30 | 66.3 | +3.8 | +6.08 | 5,530 | 36,186.9 | 1,906 | 34.47 | 12,369.6 | 34.18 | 12,504.42 | 34.56 | +134.82 | +707.35 | 0 | 0 |
| 2025/07/29 | 62.5 | +0.7 | +1.13 | 841 | 5,263.94 | 164 | 19.49 | 1,023.72 | 19.45 | 1,025.27 | 19.48 | +1.55 | +94.51 | 1 | 0.12 |
| 2025/07/28 | 61.8 | +0.6 | +0.98 | 387 | 2,392.38 | 76 | 19.64 | 468.91 | 19.6 | 470.25 | 19.66 | +1.34 | +176.32 | 0 | 0 |
| 2025/07/25 | 61.2 | -0.8 | -1.29 | 342 | 2,101.21 | 48 | 14.03 | 294.9 | 14.03 | 295.21 | 14.05 | +0.31 | +64.58 | 0 | 0 |
| 2025/07/24 | 62 | +0.4 | +0.65 | 337 | 2,081.31 | 78 | 23.17 | 480.86 | 23.1 | 482.58 | 23.19 | +1.72 | +220.51 | 1 | 0.3 |
| 2025/07/23 | 61.6 | +0.2 | +0.33 | 523 | 3,232.58 | 113 | 21.6 | 698.07 | 21.59 | 698.82 | 21.62 | +0.75 | +66.37 | 0 | 0 |
| 2025/07/22 | 61.4 | -1.4 | -2.23 | 1,217 | 7,489.32 | 236 | 19.39 | 1,446.43 | 19.31 | 1,456.73 | 19.45 | +10.3 | +436.44 | 0 | 0 |
| 2025/07/21 | 62.8 | -1 | -1.57 | 1,096 | 6,901.84 | 310 | 28.28 | 1,959.69 | 28.39 | 1,958.03 | 28.37 | -1.66 | -53.55 | 0 | 0 |
| 2025/07/18 | 63.8 | +0.8 | +1.27 | 1,441 | 9,165.2 | 398 | 27.61 | 2,529.14 | 27.6 | 2,533.22 | 27.64 | +4.08 | +102.51 | 0 | 0 |
| 2025/07/17 | 63 | +2.5 | +4.13 | 2,119 | 13,190.4 | 378 | 17.84 | 2,341.25 | 17.75 | 2,353.61 | 17.84 | +12.36 | +326.98 | 0 | 0 |
| 2025/07/16 | 60.5 | +0 | +0 | 1,041 | 6,303.84 | 267 | 25.64 | 1,616.03 | 25.64 | 1,617.07 | 25.65 | +1.04 | +38.95 | 0 | 0 |
| 2025/07/15 | 60.5 | +2.3 | +3.95 | 2,346 | 14,084.89 | 309 | 13.17 | 1,849.39 | 13.13 | 1,857.44 | 13.19 | +8.05 | +260.52 | 1 | 0.04 |
| 2025/07/14 | 58.2 | +0 | +0 | 573 | 3,339.71 | 134 | 23.37 | 780.66 | 23.38 | 780.47 | 23.37 | -0.19 | -14.18 | 0 | 0 |
| 2025/07/11 | 58.2 | -0.1 | -0.17 | 712 | 4,157 | 214 | 30.06 | 1,251.97 | 30.12 | 1,250.31 | 30.08 | -1.66 | -77.57 | 0 | 0 |
| 2025/07/10 | 58.3 | +2.7 | +4.86 | 1,593 | 9,190.7 | 187 | 11.74 | 1,073.98 | 11.69 | 1,072.99 | 11.67 | -0.99 | -52.94 | 0 | 0 |
| 2025/07/09 | 55.6 | +0 | +0 | 374 | 2,074.89 | 132 | 35.27 | 731.07 | 35.23 | 730.86 | 35.22 | -0.21 | -15.91 | 7 | 1.87 |
| 2025/07/08 | 55.6 | +0.2 | +0.36 | 852 | 4,679.77 | 263 | 30.85 | 1,437.8 | 30.72 | 1,436.12 | 30.69 | -1.68 | -63.88 | 13 | 1.53 |
| 2025/07/07 | 55.4 | -0.4 | -0.72 | 302 | 1,677.84 | 85 | 28.16 | 471.66 | 28.11 | 473.4 | 28.21 | +1.74 | +204.71 | 0 | 0 |
| 2025/07/04 | 55.8 | -1 | -1.76 | 557 | 3,119.88 | 128 | 22.98 | 716.71 | 22.97 | 718.18 | 23.02 | +1.47 | +114.84 | 0 | 0 |
| 2025/07/03 | 56.8 | +0.1 | +0.18 | 361 | 2,052.5 | 55 | 15.22 | 312.31 | 15.22 | 312.65 | 15.23 | +0.34 | +61.82 | 0 | 0 |
| 2025/07/02 | 56.7 | +0.4 | +0.71 | 395 | 2,237.8 | 150 | 37.94 | 848.09 | 37.9 | 847.59 | 37.88 | -0.5 | -33.33 | 0 | 0 |
| 2025/07/01 | 56.3 | +0.3 | +0.54 | 484 | 2,726.7 | 61 | 12.61 | 343.58 | 12.6 | 344.13 | 12.62 | +0.55 | +90.16 | 0 | 0 |
| 2025/06/30 | 56 | -0.7 | -1.23 | 383 | 2,153.23 | 105 | 27.41 | 588.74 | 27.34 | 589.79 | 27.39 | +1.05 | +100 | 0 | 0 |
| 2025/06/27 | 56.7 | -0.5 | -0.87 | 450 | 2,563.64 | 105 | 23.35 | 597.85 | 23.32 | 599.31 | 23.38 | +1.46 | +139.05 | 0 | 0 |
| 2025/06/26 | 57.2 | +0.4 | +0.7 | 545 | 3,123.36 | 156 | 28.63 | 893.8 | 28.62 | 894 | 28.62 | +0.2 | +12.82 | 0 | 0 |
| 2025/06/25 | 56.8 | -0.5 | -0.87 | 711 | 4,047.21 | 185 | 26.03 | 893.87 | 22.09 | 889.81 | 21.99 | -4.05 | -219.19 | 0 | 0 |
| 2025/06/24 | 57.3 | +0.5 | +0.88 | 1,085 | 6,273.52 | 414 | 38.17 | 2,396.85 | 38.21 | 2,394.98 | 38.18 | -1.87 | -45.17 | 0 | 0 |
| 2025/06/23 | 56.8 | +0.1 | +0.18 | 833 | 4,691.88 | 258 | 30.98 | 1,445.43 | 30.81 | 1,452.17 | 30.95 | +6.74 | +261.24 | 0 | 0 |
| 2025/06/20 | 56.7 | -0.6 | -1.05 | 915 | 5,161.23 | 387 | 42.32 | 2,185.2 | 42.34 | 2,190.88 | 42.45 | +5.68 | +146.77 | 0 | 0 |
| 2025/06/19 | 57.3 | +0.1 | +0.17 | 967 | 5,491.92 | 368 | 38.05 | 2,094.42 | 38.14 | 2,094.44 | 38.14 | +0.02 | +0.54 | 2 | 0.21 |
| 2025/06/18 | 57.2 | +0.1 | +0.18 | 2,098 | 11,902.45 | 974 | 46.43 | 5,509.72 | 46.29 | 5,542.79 | 46.57 | +33.07 | +339.53 | 2 | 0.1 |
| 2025/06/17 | 57.1 | +0.1 | +0.18 | 5,724 | 33,607.82 | 2,900 | 50.66 | 16,984.65 | 50.54 | 17,036.78 | 50.69 | +52.13 | +179.76 | 3 | 0.05 |
| 2025/06/16 | 57 | +4.4 | +8.37 | 3,789 | 21,376.62 | 1,361 | 35.92 | 7,651.42 | 35.79 | 7,714.14 | 36.09 | +62.72 | +460.84 | 11 | 0.29 |
| 2025/06/13 | 52.6 | -1.8 | -3.31 | 876 | 4,665.44 | 276 | 31.49 | 1,473.43 | 31.58 | 1,466.31 | 31.43 | -7.12 | -257.97 | 0 | 0 |
| 2025/06/12 | 54.4 | +0.1 | +0.18 | 671 | 3,647.05 | 174 | 25.92 | 945.55 | 25.93 | 946.05 | 25.94 | +0.5 | +28.74 | 0 | 0 |
| 2025/06/11 | 54.3 | +0.9 | +1.69 | 1,516 | 8,168.04 | 461 | 30.41 | 2,476.85 | 30.32 | 2,480.51 | 30.37 | +3.66 | +79.39 | 0 | 0 |
| 2025/06/10 | 53.4 | +0.8 | +1.52 | 726 | 3,875.12 | 201 | 27.68 | 1,072.94 | 27.69 | 1,073.27 | 27.7 | +0.33 | +16.42 | 0 | 0 |
| 2025/06/09 | 52.6 | -0.1 | -0.19 | 724 | 3,807.96 | 210 | 29.02 | 1,105.34 | 29.03 | 1,105.81 | 29.04 | +0.47 | +22.38 | 0 | 0 |
| 2025/06/06 | 52.7 | +2.1 | +4.15 | 1,346 | 7,057.22 | 465 | 34.54 | 2,437.87 | 34.54 | 2,440.45 | 34.58 | +2.58 | +55.48 | 0 | 0 |
| 2025/06/05 | 50.6 | -0.6 | -1.17 | 565 | 2,885.87 | 160 | 28.31 | 816.53 | 28.29 | 818.32 | 28.36 | +1.79 | +111.88 | 0 | 0 |
| 2025/06/04 | 51.2 | +1.35 | +2.71 | 824 | 4,206.21 | 185 | 22.44 | 942.74 | 22.41 | 945.22 | 22.47 | +2.48 | +134.05 | 1 | 0.12 |
| 2025/06/03 | 49.85 | +1.85 | +3.85 | 651 | 3,194.8 | 114 | 17.52 | 555.01 | 17.37 | 560.25 | 17.54 | +5.24 | +459.65 | 0 | 0 |
| 2025/06/02 | 48 | -1.35 | -2.74 | 379 | 1,821.13 | 76 | 20.06 | 364.96 | 20.04 | 367.9 | 20.2 | +2.94 | +386.84 | 0 | 0 |
| 2025/05/29 | 49.35 | +0.5 | +1.02 | 403 | 1,989.73 | 102 | 25.28 | 502.88 | 25.27 | 503.64 | 25.31 | +0.77 | +75 | 0 | 0 |
| 2025/05/28 | 48.85 | +0.35 | +0.72 | 256 | 1,245.47 | 58 | 22.67 | 281.99 | 22.64 | 282.63 | 22.69 | +0.65 | +111.21 | 0 | 0 |
| 2025/05/27 | 48.5 | -0.6 | -1.22 | 322 | 1,578.67 | 89 | 27.64 | 436.23 | 27.63 | 437.22 | 27.7 | +0.99 | +111.8 | 1 | 0.31 |
| 2025/05/26 | 49.1 | +0.2 | +0.41 | 238 | 1,162.42 | 59 | 24.8 | 287.68 | 24.75 | 288.27 | 24.8 | +0.6 | +101.69 | 0 | 0 |
| 2025/05/23 | 48.9 | +0.25 | +0.51 | 470 | 2,296.47 | 114 | 24.25 | 556.3 | 24.22 | 558.49 | 24.32 | +2.19 | +191.67 | 0 | 0 |
| 2025/05/22 | 48.65 | -0.55 | -1.12 | 300 | 1,461.03 | 70 | 23.32 | 340.75 | 23.32 | 341.01 | 23.34 | +0.27 | +38.57 | 0 | 0 |
| 2025/05/21 | 49.2 | +1 | +2.07 | 361 | 1,765.29 | 77 | 21.3 | 375.33 | 21.26 | 376.33 | 21.32 | +1 | +129.87 | 0 | 0 |
| 2025/05/20 | 48.2 | +0.15 | +0.31 | 269 | 1,298.34 | 53 | 19.69 | 255.73 | 19.7 | 255.69 | 19.69 | -0.04 | -6.6 | 0 | 0 |
| 2025/05/19 | 48.05 | -1.05 | -2.14 | 417 | 2,014.3 | 121 | 29.01 | 585 | 29.04 | 584.89 | 29.04 | -0.11 | -9.09 | 0 | 0 |
| 2025/05/16 | 49.1 | +0.65 | +1.34 | 450 | 2,205.01 | 105 | 23.31 | 512.97 | 23.26 | 513.64 | 23.29 | +0.67 | +63.81 | 0 | 0 |
| 2025/05/15 | 48.45 | -0.35 | -0.72 | 565 | 2,748.87 | 114 | 20.17 | 554.04 | 20.16 | 555.91 | 20.22 | +1.87 | +164.04 | 0 | 0 |
| 2025/05/14 | 48.8 | +1 | +2.09 | 770 | 3,754.72 | 178 | 23.11 | 865.6 | 23.05 | 867.99 | 23.12 | +2.39 | +134.27 | 30 | 3.9 |
| 2025/05/13 | 47.8 | +0.3 | +0.63 | 898 | 4,338.71 | 276 | 30.72 | 1,330.61 | 30.67 | 1,341.58 | 30.92 | +10.96 | +397.28 | 30 | 3.34 |
| 2025/05/12 | 47.5 | +1.5 | +3.26 | 658 | 3,102.96 | 174 | 26.42 | 818.85 | 26.39 | 821.13 | 26.46 | +2.28 | +131.03 | 0 | 0 |
| 2025/05/09 | 46 | +0.35 | +0.77 | 448 | 2,056.4 | 128 | 28.6 | 587.65 | 28.58 | 587.33 | 28.56 | -0.33 | -25.39 | 5 | 1.12 |
| 2025/05/08 | 45.65 | +1.3 | +2.93 | 364 | 1,654.2 | 72 | 19.77 | 326.27 | 19.72 | 327.49 | 19.8 | +1.22 | +168.75 | 0 | 0 |
| 2025/05/07 | 44.35 | -0.4 | -0.89 | 196 | 873.88 | 41 | 20.88 | 182.5 | 20.88 | 183.02 | 20.94 | +0.52 | +126.83 | 0 | 0 |
| 2025/05/06 | 44.75 | +1.05 | +2.4 | 309 | 1,378.34 | 67 | 21.65 | 297.76 | 21.6 | 298.7 | 21.67 | +0.94 | +140.3 | 0 | 0 |
| 2025/05/05 | 43.7 | -2.15 | -4.69 | 588 | 2,591.81 | 215 | 36.57 | 948.48 | 36.6 | 945.44 | 36.48 | -3.04 | -141.4 | 2 | 0.34 |
| 2025/05/02 | 45.85 | +1.05 | +2.34 | 361 | 1,648.16 | 100 | 27.73 | 455.33 | 27.63 | 457.2 | 27.74 | +1.86 | +186.5 | 0 | 0 |
| 2025/04/30 | 44.8 | -0.95 | -2.08 | 446 | 2,018.54 | 190 | 42.65 | 860.64 | 42.64 | 860.48 | 42.63 | -0.16 | -8.42 | 0 | 0 |
| 2025/04/29 | 45.75 | +0.85 | +1.89 | 542 | 2,462.08 | 131 | 24.19 | 592.77 | 24.08 | 596.83 | 24.24 | +4.05 | +309.16 | 0 | 0 |
| 2025/04/28 | 44.9 | +0.9 | +2.05 | 357 | 1,598.64 | 76 | 21.3 | 340.18 | 21.28 | 340.72 | 21.31 | +0.55 | +71.71 | 0 | 0 |
| 2025/04/25 | 44 | +1 | +2.33 | 534 | 2,354.68 | 108 | 20.23 | 475.35 | 20.19 | 476.3 | 20.23 | +0.94 | +87.5 | 0 | 0 |
| 2025/04/24 | 43 | +0.15 | +0.35 | 376 | 1,619.22 | 148 | 39.41 | 637.25 | 39.36 | 638.04 | 39.4 | +0.8 | +54.05 | 0 | 0 |
| 2025/04/23 | 42.85 | +1.85 | +4.51 | 629 | 2,693.2 | 244 | 38.77 | 1,042.07 | 38.69 | 1,044.02 | 38.77 | +1.96 | +80.12 | 1 | 0.16 |
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。
