8422
191.5
TWD-1.00 (-0.52%)
2025.04.02收盤
可寧衛－現股當沖
可寧衛最新現股當沖狀況
整理可寧衛最新(2025/04/02) 當沖狀況。整體成交張數為9張，佔整體市場成交張數的6.29%。當日現股當沖之總損益為+2,000元、每張平均損益則為+222元。
開盤價
192.5
收盤價
191.5
當日範圍
191 - 192.5
成交張數
143
開盤價(昨)
191.5
收盤價(昨)
192.5
昨日範圍
191.5 - 194
成交張數(昨)
306
成交金額
2740.50萬
成交金額(昨)
5897.04萬
52週範圍
178 - 195
發行股數
1億
市值
209億
現股當沖－歷史逐日資訊
開盤價
192.5
收盤價
191.5
成交張數
143
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(%) | ||||||
| 2025/04/02 | 191.5 | -1 | -0.52 | 143 | 2,742.55 | 9 | 6.29 | 172.4 | 6.29 | 172.6 | 6.29 | +0.2 | +222.22 | 0 | 0 |
| 2025/04/01 | 192.5 | +2 | +1.05 | 306 | 5,904.19 | 28 | 9.14 | 538.4 | 9.12 | 538.65 | 9.12 | +0.25 | +89.29 | 0 | 0 |
| 2025/03/31 | 190.5 | -3.5 | -1.8 | 492 | 9,454.92 | 42 | 8.54 | 802.1 | 8.48 | 805.3 | 8.52 | +3.2 | +761.9 | 0 | 0 |
| 2025/03/28 | 194 | -1 | -0.51 | 474 | 9,172.3 | 58 | 12.24 | 1,122.15 | 12.23 | 1,124.8 | 12.26 | +2.65 | +456.9 | 0 | 0 |
| 2025/03/27 | 195 | +0 | +0 | 230 | 4,472.35 | 24 | 10.43 | 466.05 | 10.42 | 466.7 | 10.44 | +0.65 | +270.83 | 0 | 0 |
| 2025/03/26 | 195 | +0 | +0 | 440 | 8,584 | 48 | 10.9 | 934.2 | 10.88 | 936.35 | 10.91 | +2.15 | +447.92 | 0 | 0 |
| 2025/03/25 | 195 | +0.5 | +0.26 | 223 | 4,322.4 | 28 | 12.58 | 544.05 | 12.59 | 545.65 | 12.62 | +1.6 | +571.43 | 0 | 0 |
| 2025/03/24 | 194.5 | +1.5 | +0.78 | 362 | 7,005.06 | 51 | 14.1 | 987.8 | 14.1 | 988 | 14.1 | +0.2 | +39.22 | 0 | 0 |
| 2025/03/21 | 193 | +1 | +0.52 | 1,003 | 19,418.2 | 91 | 9.08 | 1,759.85 | 9.06 | 1,769.9 | 9.11 | +10.05 | +1,104.4 | 0 | 0 |
| 2025/03/20 | 192 | +1.5 | +0.79 | 560 | 10,739.21 | 13 | 2.32 | 248.95 | 2.32 | 249.15 | 2.32 | +0.2 | +153.85 | 0 | 0 |
| 2025/03/19 | 190.5 | +0 | +0 | 147 | 2,794.81 | 14 | 9.53 | 266.1 | 9.52 | 266.35 | 9.53 | +0.25 | +178.57 | 0 | 0 |
| 2025/03/18 | 190.5 | +0 | +0 | 197 | 3,745.12 | 12 | 6.09 | 227.7 | 6.08 | 228.15 | 6.09 | +0.45 | +375 | 0 | 0 |
| 2025/03/17 | 190.5 | +2.5 | +1.33 | 266 | 5,045.64 | 12 | 4.51 | 227.8 | 4.51 | 227 | 4.5 | -0.8 | -666.67 | 0 | 0 |
| 2025/03/14 | 188 | -0.5 | -0.27 | 191 | 3,576.67 | 3 | 1.57 | 56.25 | 1.57 | 56.3 | 1.57 | +0.05 | +166.67 | 0 | 0 |
| 2025/03/13 | 188.5 | -0.5 | -0.26 | 222 | 4,196.01 | 9 | 4.05 | 169.7 | 4.04 | 170.4 | 4.06 | +0.7 | +777.78 | 0 | 0 |
| 2025/03/12 | 189 | -0.5 | -0.26 | 152 | 2,877.52 | 11 | 7.25 | 208.35 | 7.24 | 208.5 | 7.25 | +0.15 | +136.36 | 0 | 0 |
| 2025/03/11 | 189.5 | +0 | +0 | 248 | 4,678.97 | 30 | 12.09 | 564.95 | 12.07 | 566.55 | 12.11 | +1.6 | +533.33 | 0 | 0 |
| 2025/03/10 | 189.5 | +2 | +1.07 | 455 | 8,634.43 | 9 | 1.98 | 170.3 | 1.97 | 170.55 | 1.98 | +0.25 | +277.78 | 0 | 0 |
| 2025/03/07 | 187.5 | -0.5 | -0.27 | 139 | 2,617.86 | 2 | 1.44 | 37.65 | 1.44 | 37.5 | 1.43 | -0.15 | -750 | 0 | 0 |
| 2025/03/06 | 188 | +1.5 | +0.8 | 229 | 4,308.28 | 2 | 0.87 | 37.65 | 0.87 | 37.6 | 0.87 | -0.05 | -250 | 0 | 0 |
| 2025/03/05 | 186.5 | -1 | -0.53 | 127 | 2,374.31 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/04 | 187.5 | -0.5 | -0.27 | 121 | 2,271.51 | 1 | 0.82 | 18.75 | 0.83 | 18.75 | 0.83 | +0 | +0 | 0 | 0 |
| 2025/03/03 | 188 | +2.5 | +1.35 | 349 | 6,537.83 | 26 | 7.45 | 486.15 | 7.44 | 487.6 | 7.46 | +1.45 | +557.69 | 0 | 0 |
| 2025/02/27 | 185.5 | +0 | +0 | 317 | 5,907.16 | 7 | 2.21 | 130.1 | 2.2 | 130.3 | 2.21 | +0.2 | +285.71 | 0 | 0 |
| 2025/02/26 | 185.5 | +0.5 | +0.27 | 73 | 1,354.88 | 1 | 1.37 | 18.5 | 1.37 | 18.55 | 1.37 | +0.05 | +500 | 0 | 0 |
| 2025/02/25 | 185 | +0 | +0 | 67 | 1,238.76 | 4 | 5.97 | 73.95 | 5.97 | 73.95 | 5.97 | +0 | +0 | 0 | 0 |
| 2025/02/24 | 185 | -0.5 | -0.27 | 129 | 2,380.14 | 2 | 1.56 | 37 | 1.55 | 37 | 1.55 | +0 | +0 | 0 | 0 |
| 2025/02/21 | 185.5 | -0.5 | -0.27 | 124 | 2,305.21 | 2 | 1.61 | 37.1 | 1.61 | 37.1 | 1.61 | +0 | +0 | 0 | 0 |
| 2025/02/20 | 186 | +0.5 | +0.27 | 186 | 3,451.83 | 4 | 2.15 | 74.2 | 2.15 | 74.4 | 2.16 | +0.2 | +500 | 0 | 0 |
| 2025/02/19 | 185.5 | +0.5 | +0.27 | 296 | 5,506.12 | 15 | 5.06 | 278.05 | 5.05 | 279.1 | 5.07 | +1.05 | +700 | 0 | 0 |
| 2025/02/18 | 185 | +2.5 | +1.37 | 409 | 7,566.76 | 51 | 12.46 | 939.5 | 12.42 | 946.5 | 12.51 | +7 | +1,372.55 | 0 | 0 |
| 2025/02/17 | 182.5 | +1 | +0.55 | 138 | 2,512.48 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/14 | 181.5 | -0.5 | -0.27 | 74 | 1,351.76 | 3 | 4.03 | 54.45 | 4.03 | 54.45 | 4.03 | +0 | +0 | 0 | 0 |
| 2025/02/13 | 182 | +1 | +0.55 | 123 | 2,232.7 | 7 | 5.7 | 126.9 | 5.68 | 127.35 | 5.7 | +0.45 | +642.86 | 0 | 0 |
| 2025/02/12 | 181 | -1 | -0.55 | 110 | 1,998.19 | 2 | 1.82 | 36.3 | 1.82 | 36.3 | 1.82 | +0 | +0 | 0 | 0 |
| 2025/02/11 | 182 | +0 | +0 | 104 | 1,885.56 | 1 | 0.96 | 18.1 | 0.96 | 18.2 | 0.97 | +0.1 | +1,000 | 0 | 0 |
| 2025/02/10 | 182 | +0.5 | +0.28 | 153 | 2,793.12 | 6 | 3.91 | 109.2 | 3.91 | 109.1 | 3.91 | -0.1 | -166.67 | 0 | 0 |
| 2025/02/07 | 181.5 | -0.5 | -0.27 | 83 | 1,511.11 | 3 | 3.6 | 54.45 | 3.6 | 54.4 | 3.6 | -0.05 | -166.67 | 0 | 0 |
| 2025/02/06 | 182 | +2.5 | +1.39 | 208 | 3,761.98 | 10 | 4.81 | 180.85 | 4.81 | 181.25 | 4.82 | +0.4 | +400 | 0 | 0 |
| 2025/02/05 | 179.5 | +1 | +0.56 | 89 | 1,600.81 | 1 | 1.12 | 17.95 | 1.12 | 17.95 | 1.12 | +0 | +0 | 0 | 0 |
| 2025/02/04 | 178.5 | +0 | +0 | 64 | 1,137.67 | 1 | 1.57 | 17.85 | 1.57 | 17.85 | 1.57 | +0 | +0 | 0 | 0 |
| 2025/02/03 | 178.5 | -1 | -0.56 | 158 | 2,822.54 | 3 | 1.9 | 53.85 | 1.91 | 53.6 | 1.9 | -0.25 | -833.33 | 0 | 0 |
| 2025/01/22 | 179.5 | +0.5 | +0.28 | 121 | 2,174.92 | 11 | 9.07 | 196.35 | 9.03 | 197.15 | 9.06 | +0.8 | +727.27 | 0 | 0 |
| 2025/01/21 | 179 | +0 | +0 | 54 | 970.46 | 1 | 1.84 | 17.85 | 1.84 | 17.95 | 1.85 | +0.1 | +1,000 | 0 | 0 |
| 2025/01/20 | 179 | +0.5 | +0.28 | 84 | 1,492.97 | 10 | 11.97 | 179 | 11.99 | 178.5 | 11.96 | -0.5 | -500 | 0 | 0 |
| 2025/01/17 | 178.5 | +0 | +0 | 90 | 1,610.6 | 1 | 1.11 | 17.95 | 1.11 | 17.9 | 1.11 | -0.05 | -500 | 0 | 0 |
| 2025/01/16 | 178.5 | +0 | +0 | 133 | 2,387.68 | 8 | 5.99 | 143.05 | 5.99 | 143.3 | 6 | +0.25 | +312.5 | 0 | 0 |
| 2025/01/15 | 178.5 | -0.5 | -0.28 | 63 | 1,125.31 | 6 | 9.53 | 107.1 | 9.52 | 107.1 | 9.52 | +0 | +0 | 0 | 0 |
| 2025/01/14 | 179 | +0.5 | +0.28 | 29 | 510.03 | 1 | 3.51 | 17.85 | 3.5 | 17.9 | 3.51 | +0.05 | +500 | 0 | 0 |
| 2025/01/13 | 178.5 | -1 | -0.56 | 194 | 3,457.11 | 8 | 4.12 | 142.8 | 4.13 | 142.8 | 4.13 | +0 | +0 | 0 | 0 |
| 2025/01/10 | 179.5 | +1 | +0.56 | 120 | 2,150.4 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/01/09 | 178.5 | -0.5 | -0.28 | 107 | 1,909.36 | 7 | 6.56 | 125.2 | 6.56 | 125.4 | 6.57 | +0.2 | +285.71 | 0 | 0 |
| 2025/01/08 | 179 | -0.5 | -0.28 | 95 | 1,694.12 | 1 | 1.06 | 17.95 | 1.06 | 17.9 | 1.06 | -0.05 | -500 | 0 | 0 |
| 2025/01/07 | 179.5 | +0.5 | +0.28 | 111 | 2,001.77 | 6 | 5.38 | 107.6 | 5.38 | 107.75 | 5.38 | +0.15 | +250 | 0 | 0 |
| 2025/01/06 | 179 | +0 | +0 | 103 | 1,852.44 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/01/03 | 179 | -1 | -0.56 | 53 | 954.1 | 2 | 3.76 | 35.8 | 3.75 | 35.9 | 3.76 | +0.1 | +500 | 0 | 0 |
| 2025/01/02 | 180 | +0 | +0 | 107 | 1,913.1 | 8 | 7.5 | 143.4 | 7.5 | 143.75 | 7.51 | +0.35 | +437.5 | 0 | 0 |
| 2024/12/31 | 180 | +0.5 | +0.28 | 65 | 1,158.14 | 2 | 3.1 | 36 | 3.11 | 35.85 | 3.1 | -0.15 | -750 | 0 | 0 |
| 2024/12/30 | 179.5 | -0.5 | -0.28 | 44 | 792.17 | 1 | 2.27 | 18.05 | 2.28 | 17.9 | 2.26 | -0.15 | -1,500 | 0 | 0 |
| 2024/12/27 | 180 | +1 | +0.56 | 43 | 779.47 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/12/26 | 179 | -0.5 | -0.28 | 76 | 1,372.53 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/12/25 | 179.5 | +0 | +0 | 48 | 864.82 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/12/24 | 179.5 | -1 | -0.55 | 83 | 1,487.73 | 2 | 2.42 | 36.1 | 2.43 | 35.9 | 2.41 | -0.2 | -1,000 | 0 | 0 |
| 2024/12/23 | 180.5 | +2 | +1.12 | 189 | 3,397.38 | 26 | 13.75 | 466.15 | 13.72 | 468.15 | 13.78 | +2 | +769.23 | 0 | 0 |
| 2024/12/20 | 178.5 | -0.5 | -0.28 | 208 | 3,713.48 | 4 | 1.93 | 71.45 | 1.92 | 71.6 | 1.93 | +0.15 | +375 | 0 | 0 |
| 2024/12/19 | 179 | +0 | +0 | 113 | 2,019.26 | 3 | 2.66 | 53.7 | 2.66 | 53.7 | 2.66 | +0 | +0 | 0 | 0 |
| 2024/12/18 | 179 | +0 | +0 | 126 | 2,246.77 | 2 | 1.59 | 35.8 | 1.59 | 35.8 | 1.59 | +0 | +0 | 0 | 0 |
| 2024/12/17 | 179 | +0.5 | +0.28 | 112 | 1,999.63 | 6 | 5.38 | 107.4 | 5.37 | 107.55 | 5.38 | +0.15 | +250 | 0 | 0 |
| 2024/12/16 | 178.5 | -2 | -1.11 | 363 | 6,526.37 | 5 | 1.38 | 89.25 | 1.37 | 90.25 | 1.38 | +1 | +2,000 | 0 | 0 |
| 2024/12/13 | 180.5 | -0.5 | -0.28 | 89 | 1,607.16 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/12/12 | 181 | +0 | +0 | 85 | 1,542.96 | 5 | 5.87 | 90.65 | 5.88 | 90.5 | 5.87 | -0.15 | -300 | 0 | 0 |
| 2024/12/11 | 181 | -1 | -0.55 | 122 | 2,215.84 | 1 | 0.82 | 18.15 | 0.82 | 18.2 | 0.82 | +0.05 | +500 | 0 | 0 |
| 2024/12/10 | 182 | +1 | +0.55 | 136 | 2,469.18 | 3 | 2.2 | 54.35 | 2.2 | 54.45 | 2.21 | +0.1 | +333.33 | 0 | 0 |
| 2024/12/09 | 181 | +0 | +0 | 171 | 3,102.94 | 4 | 2.34 | 72.8 | 2.35 | 72.5 | 2.34 | -0.3 | -750 | 0 | 0 |
| 2024/12/06 | 181 | +0 | +0 | 54 | 976.81 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/12/05 | 181 | +0 | +0 | 94 | 1,696.29 | 4 | 4.27 | 72.45 | 4.27 | 72.55 | 4.28 | +0.1 | +250 | 0 | 0 |
| 2024/12/04 | 181 | -0.5 | -0.28 | 86 | 1,554.02 | 10 | 11.69 | 181.65 | 11.69 | 181.55 | 11.68 | -0.1 | -100 | 0 | 0 |
| 2024/12/03 | 181.5 | +0.5 | +0.28 | 109 | 1,983.98 | 15 | 13.74 | 272.7 | 13.75 | 272.55 | 13.74 | -0.15 | -100 | 0 | 0 |
| 2024/12/02 | 181 | -0.5 | -0.28 | 76 | 1,385.6 | 7 | 9.17 | 127 | 9.17 | 127.05 | 9.17 | +0.05 | +71.43 | 0 | 0 |
| 2024/11/29 | 181.5 | +0.5 | +0.28 | 50 | 897.23 | 4 | 8.07 | 72.45 | 8.07 | 72.55 | 8.09 | +0.1 | +250 | 0 | 0 |
| 2024/11/28 | 181 | +0 | +0 | 105 | 1,901.68 | 4 | 3.81 | 72.5 | 3.81 | 72.45 | 3.81 | -0.05 | -125 | 0 | 0 |
| 2024/11/27 | 181 | +0 | +0 | 125 | 2,261.67 | 5 | 4.01 | 90.8 | 4.01 | 90.7 | 4.01 | -0.1 | -200 | 0 | 0 |
| 2024/11/26 | 181 | +0 | +0 | 86 | 1,553.88 | 10 | 11.66 | 181.3 | 11.67 | 181.05 | 11.65 | -0.25 | -250 | 0 | 0 |
| 2024/11/25 | 181 | +0 | +0 | 126 | 2,284.25 | 9 | 7.15 | 163.3 | 7.15 | 163.1 | 7.14 | -0.2 | -222.22 | 0 | 0 |
| 2024/11/22 | 181 | -1 | -0.55 | 93 | 1,685.67 | 8 | 8.62 | 145.3 | 8.62 | 145.2 | 8.61 | -0.1 | -125 | 0 | 0 |
| 2024/11/21 | 182 | +1 | +0.55 | 83 | 1,503.47 | 7 | 8.44 | 126.75 | 8.43 | 126.95 | 8.44 | +0.2 | +285.71 | 0 | 0 |
| 2024/11/20 | 181 | -0.5 | -0.28 | 109 | 1,976.71 | 14 | 12.84 | 254 | 12.85 | 254 | 12.85 | +0 | +0 | 0 | 0 |
| 2024/11/19 | 181.5 | +0.5 | +0.28 | 96 | 1,737.41 | 15 | 15.69 | 272.5 | 15.68 | 272.6 | 15.69 | +0.1 | +66.67 | 0 | 0 |
| 2024/11/18 | 181 | -0.5 | -0.28 | 116 | 2,105.46 | 4 | 3.45 | 72.45 | 3.44 | 72.75 | 3.46 | +0.3 | +750 | 0 | 0 |
| 2024/11/15 | 181.5 | +0 | +0 | 82 | 1,497.62 | 6 | 7.29 | 109 | 7.28 | 109.2 | 7.29 | +0.2 | +333.33 | 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。
