6741
78.8
TWD-0.20 (-0.25%)
2025.08.28收盤
91APP*-KY－現股當沖
91APP*-KY最新現股當沖狀況
整理91APP*-KY最新(2025/08/27) 當沖狀況。整體成交張數為26張，佔整體市場成交張數的9.03%。當日現股當沖之總損益為+600元、每張平均損益則為+23元。
開盤價
79.9
收盤價
78.8
當日範圍
78.6 - 79.9
成交張數
348
開盤價(昨)
79.3
收盤價(昨)
79
昨日範圍
79 - 80.2
成交張數(昨)
288
成交金額
2747.44萬
成交金額(昨)
2286.99萬
52週範圍
66 - 106.5
發行股數
1億
市值
95億
現股當沖－歷史逐日資訊
開盤價
79.9
收盤價
78.8
成交張數
348
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(%) | ||||||
| 2025/09/04 | 78 | -0.1 | -0.13 | 134 | 1,050.51 | 19 | 14.18 | 148.58 | 14.14 | 149.27 | 14.21 | +0.69 | +363.16 | 0 | 0 |
| 2025/09/03 | 78.1 | +0.3 | +0.39 | 35 | 274 | 5 | 14.29 | 39.17 | 14.3 | 39.33 | 14.35 | +0.16 | +320 | 0 | 0 |
| 2025/09/02 | 77.8 | -0.7 | -0.89 | 262 | 2,048.73 | 40 | 15.27 | 311.96 | 15.23 | 313.55 | 15.3 | +1.59 | +397.5 | 0 | 0 |
| 2025/09/01 | 78.5 | -0.5 | -0.63 | 329 | 2,575.36 | 33 | 10.03 | 258.2 | 10.03 | 258.89 | 10.05 | +0.69 | +209.09 | 0 | 0 |
| 2025/08/29 | 79 | +0.2 | +0.25 | 289 | 2,302.61 | 89 | 30.8 | 710.49 | 30.86 | 711.22 | 30.89 | +0.73 | +82.02 | 0 | 0 |
| 2025/08/28 | 78.8 | -0.2 | -0.25 | 348 | 2,747.44 | 39 | 11.21 | 307.94 | 11.21 | 308.82 | 11.24 | +0.88 | +225.64 | 0 | 0 |
| 2025/08/27 | 79 | -0.2 | -0.25 | 288 | 2,286.99 | 26 | 9.03 | 206.7 | 9.04 | 206.76 | 9.04 | +0.06 | +23.08 | 0 | 0 |
| 2025/08/26 | 79.2 | +0.3 | +0.38 | 375 | 2,993.61 | 92 | 24.53 | 735.12 | 24.56 | 734.48 | 24.53 | -0.64 | -69.57 | 0 | 0 |
| 2025/08/25 | 78.9 | -0.4 | -0.5 | 549 | 4,345.97 | 56 | 10.2 | 443.36 | 10.2 | 444.21 | 10.22 | +0.85 | +151.79 | 0 | 0 |
| 2025/08/22 | 79.3 | -4.3 | -5.14 | 745 | 6,003.39 | 43 | 5.77 | 348.72 | 5.81 | 351.01 | 5.85 | +2.29 | +532.56 | 0 | 0 |
| 2025/08/21 | 83.6 | +0.3 | +0.36 | 160 | 1,338.97 | 28 | 17.5 | 234.51 | 17.51 | 234.64 | 17.52 | +0.13 | +46.43 | 0 | 0 |
| 2025/08/20 | 83.3 | -2.1 | -2.46 | 204 | 1,711.13 | 23 | 11.27 | 193.04 | 11.28 | 193.03 | 11.28 | -0.01 | -4.35 | 0 | 0 |
| 2025/08/19 | 85.4 | -0.6 | -0.7 | 88 | 755.5 | 11 | 12.5 | 94.58 | 12.52 | 94.71 | 12.54 | +0.13 | +118.18 | 0 | 0 |
| 2025/08/18 | 86 | -1 | -1.15 | 225 | 1,963.25 | 65 | 28.89 | 566.09 | 28.83 | 569.35 | 29 | +3.26 | +501.54 | 0 | 0 |
| 2025/08/15 | 87 | +1.1 | +1.28 | 294 | 2,528.03 | 90 | 30.61 | 773.9 | 30.61 | 776.77 | 30.73 | +2.87 | +318.89 | 0 | 0 |
| 2025/08/14 | 85.9 | -2.2 | -2.5 | 363 | 3,132.68 | 40 | 11.02 | 345.96 | 11.04 | 345.02 | 11.01 | -0.94 | -235 | 0 | 0 |
| 2025/08/13 | 88.1 | +0.1 | +0.11 | 235 | 2,073.62 | 34 | 14.47 | 299.26 | 14.43 | 300.52 | 14.49 | +1.26 | +370.59 | 0 | 0 |
| 2025/08/12 | 88 | -0.5 | -0.56 | 160 | 1,413.3 | 21 | 13.12 | 185.67 | 13.14 | 185.41 | 13.12 | -0.26 | -123.81 | 0 | 0 |
| 2025/08/11 | 88.5 | +0.2 | +0.23 | 205 | 1,806.34 | 36 | 17.56 | 317.27 | 17.56 | 317.86 | 17.6 | +0.59 | +163.89 | 0 | 0 |
| 2025/08/08 | 88.3 | +2.8 | +3.27 | 432 | 3,797.87 | 120 | 27.78 | 1,052.1 | 27.7 | 1,058.54 | 27.87 | +6.44 | +536.67 | 0 | 0 |
| 2025/08/07 | 85.5 | -0.1 | -0.12 | 113 | 967.85 | 22 | 19.47 | 188.11 | 19.44 | 188.25 | 19.45 | +0.14 | +63.64 | 0 | 0 |
| 2025/08/06 | 85.6 | +1.2 | +1.42 | 212 | 1,799.47 | 59 | 27.83 | 499.53 | 27.76 | 501.61 | 27.88 | +2.08 | +352.54 | 0 | 0 |
| 2025/08/05 | 84.4 | +0.6 | +0.72 | 149 | 1,261.99 | 36 | 24.16 | 303.98 | 24.09 | 306.09 | 24.25 | +2.11 | +586.11 | 0 | 0 |
| 2025/08/04 | 83.8 | -0.6 | -0.71 | 111 | 929.64 | 29 | 26.13 | 242.09 | 26.04 | 243.56 | 26.2 | +1.47 | +506.9 | 0 | 0 |
| 2025/08/01 | 84.4 | +2.2 | +2.68 | 302 | 2,525.59 | 22 | 7.28 | 182.84 | 7.24 | 184.2 | 7.29 | +1.36 | +618.18 | 0 | 0 |
| 2025/07/31 | 82.2 | +1.2 | +1.48 | 194 | 1,574.53 | 44 | 22.68 | 356.95 | 22.67 | 356.26 | 22.63 | -0.69 | -156.82 | 0 | 0 |
| 2025/07/30 | 81 | +0.1 | +0.12 | 86 | 694.08 | 7 | 8.14 | 56.25 | 8.1 | 56.65 | 8.16 | +0.4 | +571.43 | 0 | 0 |
| 2025/07/29 | 80.9 | +0.2 | +0.25 | 169 | 1,355.96 | 17 | 10.06 | 136.07 | 10.03 | 137 | 10.1 | +0.93 | +547.06 | 0 | 0 |
| 2025/07/28 | 80.7 | -0.4 | -0.49 | 76 | 615.58 | 7 | 9.21 | 56.71 | 9.21 | 56.69 | 9.21 | -0.02 | -28.57 | 0 | 0 |
| 2025/07/25 | 81.1 | -0.7 | -0.86 | 78 | 634.01 | 11 | 14.1 | 89.27 | 14.08 | 89.61 | 14.13 | +0.34 | +309.09 | 0 | 0 |
| 2025/07/24 | 81.8 | +0 | +0 | 128 | 1,040.9 | 14 | 10.94 | 113.57 | 10.91 | 114.45 | 11 | +0.88 | +628.57 | 0 | 0 |
| 2025/07/23 | 81.8 | +1.5 | +1.87 | 141 | 1,150.25 | 21 | 14.89 | 170.44 | 14.82 | 171.6 | 14.92 | +1.16 | +552.38 | 0 | 0 |
| 2025/07/22 | 80.3 | -1.9 | -2.31 | 166 | 1,344.89 | 17 | 10.24 | 138.82 | 10.32 | 137.93 | 10.26 | -0.89 | -523.53 | 0 | 0 |
| 2025/07/21 | 82.2 | -0.1 | -0.12 | 103 | 846.89 | 23 | 22.33 | 188.68 | 22.28 | 189.87 | 22.42 | +1.19 | +517.39 | 0 | 0 |
| 2025/07/18 | 82.3 | -1 | -1.2 | 176 | 1,450.86 | 51 | 28.98 | 418.35 | 28.83 | 420.53 | 28.98 | +2.18 | +427.45 | 0 | 0 |
| 2025/07/17 | 83.3 | +1.3 | +1.59 | 170 | 1,408.13 | 26 | 15.29 | 214.8 | 15.25 | 215.82 | 15.33 | +1.02 | +392.31 | 0 | 0 |
| 2025/07/16 | 82 | -0.2 | -0.24 | 94 | 772.36 | 14 | 14.89 | 115.07 | 14.9 | 115.54 | 14.96 | +0.47 | +335.71 | 0 | 0 |
| 2025/07/15 | 82.2 | +0.9 | +1.11 | 103 | 840.94 | 25 | 24.27 | 203.84 | 24.24 | 204.28 | 24.29 | +0.44 | +176 | 0 | 0 |
| 2025/07/14 | 81.3 | -0.4 | -0.49 | 113 | 919.33 | 12 | 10.62 | 97.45 | 10.6 | 98.01 | 10.66 | +0.56 | +466.67 | 0 | 0 |
| 2025/07/11 | 81.7 | +0.7 | +0.86 | 147 | 1,219.26 | 54 | 36.73 | 447.77 | 36.72 | 446.97 | 36.66 | -0.8 | -148.15 | 0 | 0 |
| 2025/07/10 | 81 | +0.2 | +0.25 | 93 | 757.57 | 12 | 12.9 | 97.52 | 12.87 | 97.94 | 12.93 | +0.42 | +350 | 0 | 0 |
| 2025/07/09 | 80.8 | +0.3 | +0.37 | 63 | 508.24 | 12 | 19.05 | 96.69 | 19.02 | 96.97 | 19.08 | +0.28 | +233.33 | 1 | 1.59 |
| 2025/07/08 | 80.5 | -0.9 | -1.11 | 90 | 727.71 | 11 | 12.22 | 88.87 | 12.21 | 89.27 | 12.27 | +0.4 | +363.64 | 0 | 0 |
| 2025/07/07 | 81.4 | -0.7 | -0.85 | 107 | 867.51 | 16 | 14.95 | 129.51 | 14.93 | 129.77 | 14.96 | +0.26 | +162.5 | 0 | 0 |
| 2025/07/04 | 82.1 | -0.8 | -0.97 | 163 | 1,339.59 | 16 | 9.82 | 132.15 | 9.86 | 131.74 | 9.83 | -0.41 | -256.25 | 0 | 0 |
| 2025/07/03 | 82.9 | -0.2 | -0.24 | 117 | 974.36 | 15 | 12.82 | 124.74 | 12.8 | 124.84 | 12.81 | +0.1 | +66.67 | 0 | 0 |
| 2025/07/02 | 83.1 | -1.4 | -1.66 | 92 | 765.98 | 8 | 8.7 | 66.56 | 8.69 | 66.75 | 8.71 | +0.19 | +237.5 | 0 | 0 |
| 2025/07/01 | 84.5 | +0.7 | +0.84 | 86 | 724.27 | 15 | 17.44 | 126.45 | 17.46 | 126.35 | 17.45 | -0.1 | -66.67 | 0 | 0 |
| 2025/06/30 | 83.8 | -1.4 | -1.64 | 177 | 1,480.49 | 30 | 16.95 | 249.23 | 16.83 | 252.38 | 17.05 | +3.15 | +1,050 | 0 | 0 |
| 2025/06/27 | 85.2 | +0.2 | +0.24 | 161 | 1,379.24 | 54 | 33.54 | 463.25 | 33.59 | 463.49 | 33.6 | +0.24 | +44.44 | 0 | 0 |
| 2025/06/26 | 85 | -1.4 | -1.62 | 350 | 3,003.43 | 84 | 24 | 717.3 | 23.88 | 720.77 | 24 | +3.47 | +413.1 | 0 | 0 |
| 2025/06/25 | 86.4 | +2 | +2.37 | 432 | 3,700.84 | 93 | 21.53 | 793.14 | 21.43 | 798.13 | 21.57 | +4.99 | +536.56 | 0 | 0 |
| 2025/06/24 | 84.4 | +3.7 | +4.58 | 414 | 3,444.68 | 86 | 20.77 | 710.99 | 20.64 | 717.64 | 20.83 | +6.65 | +773.26 | 0 | 0 |
| 2025/06/23 | 80.7 | -0.2 | -0.25 | 471 | 3,766.53 | 174 | 36.94 | 1,387.83 | 36.85 | 1,391.33 | 36.94 | +3.5 | +201.15 | 0 | 0 |
| 2025/06/20 | 80.9 | -2.5 | -3 | 380 | 3,131.05 | 89 | 23.42 | 733.64 | 23.43 | 735.73 | 23.5 | +2.09 | +234.83 | 0 | 0 |
| 2025/06/19 | 83.4 | -0.2 | -0.24 | 502 | 4,205.09 | 107 | 21.31 | 894.73 | 21.28 | 896.55 | 21.32 | +1.82 | +170.09 | 0 | 0 |
| 2025/06/18 | 83.6 | +0.5 | +0.6 | 951 | 8,067.89 | 449 | 47.21 | 3,820.56 | 47.36 | 3,803.42 | 47.14 | -17.14 | -381.74 | 0 | 0 |
| 2025/06/17 | 83.1 | +3.5 | +4.4 | 499 | 4,097.03 | 88 | 17.64 | 716 | 17.48 | 729.97 | 17.82 | +13.97 | +1,587.5 | 0 | 0 |
| 2025/06/16 | 79.6 | +0.2 | +0.25 | 257 | 2,013.87 | 53 | 20.62 | 413.61 | 20.54 | 417.6 | 20.74 | +3.99 | +752.83 | 0 | 0 |
| 2025/06/13 | 79.4 | -0.5 | -0.63 | 738 | 5,834.69 | 66 | 8.94 | 521.96 | 8.95 | 522.38 | 8.95 | +0.42 | +63.64 | 0 | 0 |
| 2025/06/12 | 79.9 | -2.1 | -2.56 | 311 | 2,495.85 | 57 | 18.33 | 455.2 | 18.24 | 457.39 | 18.33 | +2.19 | +384.21 | 0 | 0 |
| 2025/06/11 | 82 | +1.3 | +1.61 | 328 | 2,696.28 | 59 | 17.99 | 485.6 | 18.01 | 485.44 | 18 | -0.16 | -27.12 | 2 | 0.61 |
| 2025/06/10 | 80.7 | +0.5 | +2.86 | 159 | 1,273.92 | 15 | 9.43 | 119.54 | 9.38 | 120.62 | 9.47 | +1.08 | +720 | 1 | 0.63 |
| 2025/06/09 | 80.2 | +0.1 | +0.12 | 267 | 2,132.51 | 22 | 8.24 | 175.51 | 8.23 | 175.94 | 8.25 | +0.43 | +195.45 | 0 | 0 |
| 2025/06/06 | 80.1 | -1.3 | -1.6 | 155 | 1,249.07 | 7 | 4.52 | 56.38 | 4.51 | 56.29 | 4.51 | -0.09 | -128.57 | 0 | 0 |
| 2025/06/05 | 81.4 | -0.4 | -0.49 | 157 | 1,275.62 | 21 | 13.38 | 170.6 | 13.37 | 170.69 | 13.38 | +0.09 | +42.86 | 0 | 0 |
| 2025/06/04 | 81.8 | +0.3 | +0.37 | 131 | 1,079.28 | 23 | 17.56 | 188.86 | 17.5 | 189.76 | 17.58 | +0.9 | +391.3 | 0 | 0 |
| 2025/06/03 | 81.5 | +0.2 | +0.25 | 108 | 879.91 | 21 | 19.44 | 171.05 | 19.44 | 171.68 | 19.51 | +0.63 | +300 | 0 | 0 |
| 2025/06/02 | 81.3 | -0.7 | -0.85 | 157 | 1,268.67 | 42 | 26.75 | 339.26 | 26.74 | 339.44 | 26.76 | +0.18 | +42.86 | 0 | 0 |
| 2025/05/29 | 82 | +1 | +1.23 | 207 | 1,687.87 | 67 | 32.37 | 546.45 | 32.38 | 548.3 | 32.48 | +1.85 | +276.12 | 0 | 0 |
| 2025/05/28 | 81 | +0 | +0 | 176 | 1,435.29 | 54 | 30.68 | 441 | 30.73 | 441.54 | 30.76 | +0.54 | +100 | 0 | 0 |
| 2025/05/27 | 81 | -1 | -1.22 | 150 | 1,230.68 | 37 | 24.67 | 305.2 | 24.8 | 304.21 | 24.72 | -0.99 | -267.57 | 0 | 0 |
| 2025/05/26 | 82 | +1 | +1.23 | 105 | 855.99 | 22 | 20.95 | 179.43 | 20.96 | 179.42 | 20.96 | -0.01 | -4.55 | 0 | 0 |
| 2025/05/23 | 81 | -0.7 | -0.86 | 82 | 670.95 | 19 | 23.17 | 155.34 | 23.15 | 155.72 | 23.21 | +0.38 | +200 | 0 | 0 |
| 2025/05/22 | 81.7 | -0.5 | -0.61 | 287 | 2,335.24 | 37 | 12.89 | 301.18 | 12.9 | 301.79 | 12.92 | +0.61 | +164.86 | 0 | 0 |
| 2025/05/21 | 82.2 | +0.1 | +0.12 | 161 | 1,328.48 | 45 | 27.95 | 371.58 | 27.97 | 372.77 | 28.06 | +1.19 | +264.44 | 0 | 0 |
| 2025/05/20 | 82.1 | -0.9 | -1.08 | 713 | 5,917.12 | 55 | 7.71 | 455.51 | 7.7 | 455.66 | 7.7 | +0.15 | +27.27 | 0 | 0 |
| 2025/05/19 | 83 | -2.5 | -2.92 | 164 | 1,383.16 | 16 | 9.76 | 135.69 | 9.81 | 134.82 | 9.75 | -0.87 | -543.75 | 0 | 0 |
| 2025/05/16 | 85.5 | -0.1 | -0.12 | 274 | 2,376.62 | 98 | 35.77 | 849.76 | 35.75 | 850.43 | 35.78 | +0.67 | +68.37 | 0 | 0 |
| 2025/05/15 | 85.6 | -1.4 | -1.61 | 126 | 1,087.54 | 21 | 16.67 | 181.76 | 16.71 | 182.31 | 16.76 | +0.55 | +261.9 | 0 | 0 |
| 2025/05/14 | 87 | +2 | +2.35 | 266 | 2,304.72 | 83 | 31.2 | 717.9 | 31.15 | 718.76 | 31.19 | +0.86 | +103.61 | 0 | 0 |
| 2025/05/13 | 85 | +0.8 | +0.95 | 200 | 1,691.89 | 33 | 16.5 | 278.23 | 16.44 | 279.6 | 16.53 | +1.37 | +415.15 | 0 | 0 |
| 2025/05/12 | 84.2 | -1.1 | -1.29 | 105 | 890.04 | 21 | 20 | 177.98 | 20 | 178.37 | 20.04 | +0.39 | +185.71 | 0 | 0 |
| 2025/05/09 | 85.3 | +1.8 | +2.16 | 750 | 6,290.38 | 85 | 11.33 | 712.38 | 11.32 | 716.16 | 11.39 | +3.78 | +444.71 | 0 | 0 |
| 2025/05/08 | 83.5 | +1 | +1.21 | 938 | 7,825.42 | 112 | 11.94 | 931.44 | 11.9 | 938.52 | 11.99 | +7.08 | +632.14 | 0 | 0 |
| 2025/05/07 | 82.5 | -0.7 | -0.84 | 131 | 1,083.43 | 17 | 12.98 | 140.34 | 12.95 | 140.82 | 13 | +0.48 | +282.35 | 0 | 0 |
| 2025/05/06 | 83.2 | +1.4 | +1.71 | 173 | 1,426.58 | 31 | 17.92 | 255.49 | 17.91 | 256.11 | 17.95 | +0.62 | +200 | 0 | 0 |
| 2025/05/05 | 81.8 | -2.6 | -3.08 | 310 | 2,553.49 | 44 | 14.19 | 362.7 | 14.2 | 367.35 | 14.39 | +4.65 | +1,056.82 | 0 | 0 |
| 2025/05/02 | 84.4 | +0.7 | +0.84 | 198 | 1,676.55 | 26 | 13.13 | 220.31 | 13.14 | 220.27 | 13.14 | -0.04 | -15.38 | 0 | 0 |
| 2025/04/30 | 83.7 | -0.3 | -0.36 | 219 | 1,845.19 | 99 | 45.21 | 833.69 | 45.18 | 835.36 | 45.27 | +1.67 | +168.69 | 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。
