5243
74.4
TWD-1.40 (-1.85%)
2025.10.17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(2025/10/17) 當沖狀況。整體成交張數為329張，佔整體市場成交張數的28.08%。當日現股當沖之總損益為-1.85萬元、每張平均損益則為-56元。
開盤價
75.4
收盤價
74.4
當日範圍
73.7 - 75.7
成交張數
1,172
開盤價(昨)
71.7
收盤價(昨)
75.8
昨日範圍
71.7 - 76.6
成交張數(昨)
2,250
成交金額
8731.84萬
成交金額(昨)
1.68億
52週範圍
37.7 - 81.4
發行股數
2億
市值
125億
現股當沖－歷史逐日資訊
開盤價
75.4
收盤價
74.4
成交張數
1,172
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(%) | ||||||
| 2025/10/17 | 74.4 | -1.4 | -1.85 | 1,172 | 8,728.2 | 329 | 28.08 | 2,456.39 | 28.14 | 2,454.54 | 28.12 | -1.85 | -56.23 | 0 | 0 |
| 2025/10/16 | 75.8 | +4.1 | +5.72 | 2,250 | 16,817.94 | 543 | 24.13 | 4,026.53 | 23.94 | 4,060.57 | 24.14 | +34.04 | +626.89 | 0 | 0 |
| 2025/10/15 | 71.7 | +1.7 | +2.43 | 1,221 | 8,676.52 | 426 | 34.88 | 3,014.87 | 34.75 | 3,027.7 | 34.9 | +12.83 | +301.17 | 2 | 0.16 |
| 2025/10/14 | 70 | -2.6 | -3.58 | 1,843 | 13,095.19 | 672 | 36.47 | 4,786.76 | 36.55 | 4,821.73 | 36.82 | +34.97 | +520.39 | 0 | 0 |
| 2025/10/13 | 72.6 | -0.6 | -0.82 | 2,156 | 14,944.99 | 932 | 43.23 | 6,383.62 | 42.71 | 6,500.37 | 43.5 | +116.75 | +1,252.68 | 4 | 0.19 |
| 2025/10/09 | 73.2 | +0.1 | +0.14 | 982 | 7,159.23 | 318 | 32.39 | 2,315.77 | 32.35 | 2,323.11 | 32.45 | +7.34 | +230.82 | 0 | 0 |
| 2025/10/08 | 73.1 | -1.9 | -2.53 | 1,331 | 9,822.93 | 338 | 25.39 | 2,499.43 | 25.44 | 2,502.93 | 25.48 | +3.5 | +103.55 | 1 | 0.08 |
| 2025/10/07 | 75 | +0.5 | +0.67 | 1,515 | 11,358.88 | 620 | 40.94 | 4,653.35 | 40.97 | 4,652.66 | 40.96 | -0.69 | -11.13 | 0 | 0 |
| 2025/10/03 | 74.5 | +0.3 | +0.4 | 3,630 | 27,708.01 | 1,606 | 44.24 | 12,249.52 | 44.21 | 12,267.76 | 44.28 | +18.24 | +113.57 | 1 | 0.03 |
| 2025/10/02 | 74.2 | -2 | -2.62 | 3,290 | 24,471.27 | 1,097 | 33.34 | 8,163.01 | 33.36 | 8,170.24 | 33.39 | +7.23 | +65.91 | 2 | 0.06 |
| 2025/10/01 | 76.2 | -3.2 | -4.03 | 4,659 | 35,731.24 | 2,182 | 46.84 | 16,725.78 | 46.81 | 16,755.28 | 46.89 | +29.5 | +135.2 | 4 | 0.09 |
| 2025/09/30 | 79.4 | +4.4 | +5.87 | 4,711 | 36,877.18 | 1,820 | 38.63 | 14,172.55 | 38.43 | 14,252.11 | 38.65 | +79.56 | +437.14 | 0 | 0 |
| 2025/09/26 | 75 | -3.3 | -4.21 | 4,798 | 36,153.98 | 2,160 | 45.01 | 16,290.4 | 45.06 | 16,340.18 | 45.2 | +49.78 | +230.46 | 3 | 0.06 |
| 2025/09/25 | 78.3 | +3.7 | +4.96 | 5,442 | 42,384.99 | 1,693 | 31.11 | 13,136.6 | 30.99 | 13,169.07 | 31.07 | +32.47 | +191.79 | 2 | 0.04 |
| 2025/09/24 | 74.6 | +0.8 | +1.08 | 1,797 | 13,498.03 | 701 | 39.01 | 5,264.15 | 39 | 5,261.89 | 38.98 | -2.26 | -32.24 | 2 | 0.11 |
| 2025/09/23 | 73.8 | -1.9 | -2.51 | 1,606 | 11,951.81 | 413 | 25.72 | 3,071.39 | 25.7 | 3,084.29 | 25.81 | +12.9 | +312.35 | 0 | 0 |
| 2025/09/22 | 75.7 | +5.4 | +7.68 | 3,397 | 25,409.63 | 1,155 | 34 | 8,628.85 | 33.96 | 8,664.3 | 34.1 | +35.45 | +306.93 | 20 | 0.59 |
| 2025/09/19 | 70.3 | +0 | +0 | 636 | 4,450.66 | 154 | 24.23 | 1,078.39 | 24.23 | 1,079.22 | 24.25 | +0.83 | +53.9 | 0 | 0 |
| 2025/09/18 | 70.3 | +0.7 | +1.01 | 814 | 5,731.3 | 192 | 23.59 | 1,350.23 | 23.56 | 1,352.18 | 23.59 | +1.95 | +101.56 | 0 | 0 |
| 2025/09/17 | 69.6 | -0.8 | -1.14 | 1,140 | 8,012.88 | 353 | 30.98 | 2,484.44 | 31.01 | 2,491.67 | 31.1 | +7.23 | +204.82 | 0 | 0 |
| 2025/09/16 | 70.4 | +1.4 | +2.03 | 827 | 5,772.55 | 161 | 19.47 | 1,118.63 | 19.38 | 1,125.81 | 19.5 | +7.18 | +445.96 | 0 | 0 |
| 2025/09/15 | 69 | -2.1 | -2.95 | 1,373 | 9,534.07 | 244 | 17.77 | 1,695.06 | 17.78 | 1,706.08 | 17.89 | +11.02 | +451.64 | 0 | 0 |
| 2025/09/12 | 71.1 | -0.3 | -0.42 | 1,192 | 8,507.91 | 169 | 14.18 | 1,206.24 | 14.18 | 1,212.11 | 14.25 | +5.87 | +347.34 | 1 | 0.08 |
| 2025/09/11 | 71.4 | -1.6 | -2.19 | 1,671 | 12,090.03 | 400 | 23.94 | 2,892.43 | 23.92 | 2,910.74 | 24.08 | +18.31 | +457.75 | 1 | 0.06 |
| 2025/09/10 | 73 | -1.2 | -1.62 | 2,379 | 17,459.38 | 500 | 21.02 | 3,674.81 | 21.05 | 3,674.24 | 21.04 | -0.57 | -11.4 | 0 | 0 |
| 2025/09/09 | 74.2 | -1.4 | -1.85 | 2,570 | 19,356.58 | 1,027 | 39.97 | 7,750.38 | 40.04 | 7,766.78 | 40.12 | +16.4 | +159.69 | 1 | 0.04 |
| 2025/09/08 | 75.6 | +2 | +2.72 | 2,450 | 18,474.52 | 665 | 27.15 | 5,013.89 | 27.14 | 5,018.16 | 27.16 | +4.27 | +64.21 | 0 | 0 |
| 2025/09/05 | 73.6 | +0.2 | +0.27 | 1,150 | 8,442.07 | 284 | 24.69 | 2,084.49 | 24.69 | 2,089.2 | 24.75 | +4.71 | +165.85 | 0 | 0 |
| 2025/09/04 | 73.4 | -2.1 | -2.78 | 2,190 | 16,286.76 | 653 | 29.82 | 4,857.96 | 29.83 | 4,880.2 | 29.96 | +22.24 | +340.58 | 1 | 0.05 |
| 2025/09/03 | 75.5 | +1.9 | +2.58 | 2,333 | 17,683.19 | 376 | 16.12 | 2,842.79 | 16.08 | 2,854.05 | 16.14 | +11.26 | +299.47 | 56 | 2.4 |
| 2025/09/02 | 73.6 | -3.5 | -2.65 | 2,672 | 19,975.65 | 613 | 22.95 | 4,612.24 | 23.09 | 4,566.34 | 22.86 | -45.9 | -748.78 | 17 | 0.64 |
| 2025/09/01 | 77.1 | -2.5 | -3.14 | 4,932 | 38,591.93 | 1,184 | 24.01 | 9,357.1 | 24.25 | 9,261.99 | 24 | -95.11 | -803.29 | 0 | 0 |
| 2025/08/29 | 79.6 | -1.8 | -2.21 | 6,079 | 49,256.17 | 1,478 | 24.31 | 12,054.07 | 24.47 | 11,904.14 | 24.17 | -149.93 | -1,014.41 | 0 | 0 |
| 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 |
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。
