5243
55.8
TWD-1.00 (-1.76%)
2025.07.04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(2025/07/03) 當沖狀況。整體成交張數為55張，佔整體市場成交張數的15.22%。當日現股當沖之總損益為+3,400元、每張平均損益則為+62元。
開盤價
57.2
收盤價
55.8
當日範圍
55.6 - 57.2
成交張數
557
開盤價(昨)
56.9
收盤價(昨)
56.8
昨日範圍
56.5 - 57.2
成交張數(昨)
361
成交金額
3119.24萬
成交金額(昨)
2050.10萬
52週範圍
37.7 - 75.3
發行股數
2億
市值
94億
現股當沖－歷史逐日資訊
開盤價
57.2
收盤價
55.8
成交張數
557
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(%) | ||||||
| 2025/07/03 | 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 |
| 2025/04/22 | 41 | -0.35 | -0.85 | 305 | 1,250.96 | 91 | 29.86 | 373.32 | 29.84 | 374.8 | 29.96 | +1.48 | +162.09 | 0 | 0 |
| 2025/04/21 | 41.35 | -1.3 | -3.05 | 383 | 1,604.2 | 91 | 23.75 | 382.5 | 23.84 | 380.9 | 23.74 | -1.6 | -175.82 | 0 | 0 |
| 2025/04/18 | 42.65 | -0.25 | -0.58 | 418 | 1,794.71 | 151 | 36.15 | 649.75 | 36.2 | 648.07 | 36.11 | -1.68 | -111.26 | 3 | 0.72 |
| 2025/04/17 | 42.9 | +0.85 | +2.02 | 710 | 3,022.5 | 189 | 26.63 | 802.05 | 26.54 | 806.7 | 26.69 | +4.64 | +245.5 | 0 | 0 |
| 2025/04/16 | 42.05 | -2.25 | -5.08 | 977 | 4,189.51 | 189 | 19.34 | 808.47 | 19.3 | 805.1 | 19.22 | -3.37 | -178.31 | 0 | 0 |
| 2025/04/15 | 44.3 | +1.85 | +4.36 | 906 | 3,986.97 | 171 | 18.88 | 750.97 | 18.84 | 753.59 | 18.9 | +2.62 | +152.92 | 0 | 0 |
| 2025/04/14 | 42.45 | +1 | +2.41 | 1,345 | 5,756.87 | 586 | 43.58 | 2,495.43 | 43.35 | 2,521.11 | 43.79 | +25.68 | +438.14 | 0 | 0 |
| 2025/04/11 | 41.45 | +0 | +0 | 1,267 | 5,136.82 | 626 | 49.41 | 2,521.2 | 49.08 | 2,532.03 | 49.29 | +10.83 | +173 | 0 | 0 |
| 2025/04/10 | 41.45 | +3.75 | +9.95 | 348 | 1,443.62 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 37.7 | -4.15 | -9.92 | 3,241 | 12,475.37 | 902 | 27.83 | 3,500.32 | 28.06 | 3,523.45 | 28.24 | +23.14 | +256.49 | 0 | 0 |
| 2025/04/08 | 41.85 | -4.6 | -9.9 | 1,731 | 7,247.82 | 90 | 5.2 | 377.19 | 5.2 | 377.19 | 5.2 | +0 | +0 | 0 | 0 |
| 2025/04/07 | 46.45 | -5.15 | -9.98 | 373 | 1,732.13 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 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 |
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。
