8422
188
TWD-1.00 (-0.53%)
2025.07.04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(2025/07/04) 當沖狀況。整體成交張數為66張，佔整體市場成交張數的19.66%。當日現股當沖之總損益為+2.4萬元、每張平均損益則為+364元。
開盤價
188
收盤價
188
當日範圍
187 - 189
成交張數
336
開盤價(昨)
189.5
收盤價(昨)
189
昨日範圍
187.5 - 190.5
成交張數(昨)
353
成交金額
6318.57萬
成交金額(昨)
6666.45萬
52週範圍
174.5 - 195
發行股數
1億
市值
211億
現股當沖－歷史逐日資訊
開盤價
188
收盤價
188
成交張數
336
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(%) | ||||||
| 2025/07/04 | 188 | -1 | -0.53 | 336 | 6,313.3 | 66 | 19.66 | 1,240.5 | 19.65 | 1,242.9 | 19.69 | +2.4 | +363.64 | 0 | 0 |
| 2025/07/03 | 189 | -1 | -0.53 | 353 | 6,657.8 | 67 | 19 | 1,265.45 | 19.01 | 1,266.95 | 19.03 | +1.5 | +223.88 | 0 | 0 |
| 2025/07/02 | 190 | +5 | +2.7 | 2,031 | 38,558.97 | 161 | 7.93 | 3,030.6 | 7.86 | 3,060.1 | 7.94 | +29.5 | +1,832.3 | 11 | 0.54 |
| 2025/07/01 | 185 | +3 | +1.65 | 690 | 12,685.81 | 79 | 11.44 | 1,446 | 11.4 | 1,455.85 | 11.48 | +9.85 | +1,246.84 | 0 | 0 |
| 2025/06/30 | 182 | +0.5 | +0.28 | 310 | 5,646.24 | 20 | 6.45 | 364.5 | 6.46 | 364.05 | 6.45 | -0.45 | -225 | 0 | 0 |
| 2025/06/27 | 181.5 | +1.5 | +0.83 | 145 | 2,632.8 | 8 | 5.51 | 144.85 | 5.5 | 145.1 | 5.51 | +0.25 | +312.5 | 0 | 0 |
| 2025/06/26 | 180 | +0.5 | +0.28 | 258 | 4,656.79 | 33 | 12.8 | 596.1 | 12.8 | 595 | 12.78 | -1.1 | -333.33 | 0 | 0 |
| 2025/06/25 | 179.5 | +0 | +0 | 152 | 2,737.88 | 2 | 1.31 | 34.9 | 1.27 | 34.75 | 1.27 | -0.15 | -750 | 0 | 0 |
| 2025/06/24 | 179.5 | +1 | +0.56 | 321 | 5,774.49 | 34 | 10.59 | 611.65 | 10.59 | 611.8 | 10.59 | +0.15 | +44.12 | 0 | 0 |
| 2025/06/23 | 178.5 | +0 | +0 | 233 | 4,142.13 | 25 | 10.75 | 444.25 | 10.73 | 445.55 | 10.76 | +1.3 | +520 | 0 | 0 |
| 2025/06/20 | 178.5 | -0.5 | -0.28 | 395 | 7,062.01 | 38 | 9.61 | 678.4 | 9.61 | 679.1 | 9.62 | +0.7 | +184.21 | 0 | 0 |
| 2025/06/19 | 179 | -0.5 | -0.28 | 224 | 4,025.37 | 42 | 18.73 | 753.9 | 18.73 | 753.55 | 18.72 | -0.35 | -83.33 | 0 | 0 |
| 2025/06/18 | 179.5 | +0 | +0 | 147 | 2,637.18 | 7 | 4.77 | 125.85 | 4.77 | 125.85 | 4.77 | +0 | +0 | 0 | 0 |
| 2025/06/17 | 179.5 | +0.5 | +0.28 | 179 | 3,215.85 | 7 | 3.92 | 125.85 | 3.91 | 126 | 3.92 | +0.15 | +214.29 | 0 | 0 |
| 2025/06/16 | 179 | -0.5 | -0.28 | 425 | 7,622.99 | 26 | 6.12 | 466 | 6.11 | 466.9 | 6.12 | +0.9 | +346.15 | 0 | 0 |
| 2025/06/13 | 179.5 | -1 | -0.55 | 593 | 10,639.98 | 33 | 5.57 | 592.5 | 5.57 | 593.35 | 5.58 | +0.85 | +257.58 | 0 | 0 |
| 2025/06/12 | 180.5 | -1.5 | -0.82 | 267 | 4,824.32 | 16 | 6 | 289.2 | 5.99 | 289.75 | 6.01 | +0.55 | +343.75 | 0 | 0 |
| 2025/06/11 | 182 | +0.5 | +0.28 | 290 | 5,270.1 | 41 | 14.14 | 745.75 | 14.15 | 745.05 | 14.14 | -0.7 | -170.73 | 0 | 0 |
| 2025/06/10 | 181.5 | -9.5 | +0.25 | 1,549 | 28,067.72 | 63 | 4.07 | 1,142.65 | 4.07 | 1,142.6 | 4.07 | -0.05 | -7.94 | 2 | 0.13 |
| 2025/06/09 | 191 | +0 | +0 | 610 | 11,623.9 | 18 | 2.95 | 343.2 | 2.95 | 343.75 | 2.96 | +0.55 | +305.56 | 0 | 0 |
| 2025/06/06 | 191 | -2.5 | -1.29 | 644 | 12,323.22 | 12 | 1.86 | 229.45 | 1.86 | 229.35 | 1.86 | -0.1 | -83.33 | 0 | 0 |
| 2025/06/05 | 193.5 | +0 | +0 | 483 | 9,349.44 | 11 | 2.28 | 212.95 | 2.28 | 212.85 | 2.28 | -0.1 | -90.91 | 0 | 0 |
| 2025/06/04 | 193.5 | +1 | +0.52 | 726 | 14,055.18 | 55 | 7.58 | 1,063.3 | 7.57 | 1,065.05 | 7.58 | +1.75 | +318.18 | 0 | 0 |
| 2025/06/03 | 192.5 | +0.5 | +0.26 | 321 | 6,173 | 40 | 12.47 | 768.1 | 12.44 | 770.75 | 12.49 | +2.65 | +662.5 | 0 | 0 |
| 2025/06/02 | 192 | -2 | -1.03 | 440 | 8,467.57 | 86 | 19.53 | 1,649.65 | 19.48 | 1,657.2 | 19.57 | +7.55 | +877.91 | 0 | 0 |
| 2025/05/29 | 194 | +0 | +0 | 283 | 5,486.82 | 13 | 4.59 | 252 | 4.59 | 252.1 | 4.59 | +0.1 | +76.92 | 0 | 0 |
| 2025/05/28 | 194 | -0.5 | -0.26 | 239 | 4,647.74 | 6 | 2.51 | 116.65 | 2.51 | 116.65 | 2.51 | +0 | +0 | 0 | 0 |
| 2025/05/27 | 194.5 | +0 | +0 | 391 | 7,622.03 | 25 | 6.39 | 486.45 | 6.38 | 486.5 | 6.38 | +0.05 | +20 | 0 | 0 |
| 2025/05/26 | 194.5 | -0.5 | -0.26 | 550 | 10,736.75 | 40 | 7.28 | 780.9 | 7.27 | 779.95 | 7.26 | -0.95 | -237.5 | 0 | 0 |
| 2025/05/23 | 195 | +1 | +0.52 | 1,056 | 20,708.84 | 162 | 15.34 | 3,177.1 | 15.34 | 3,171.3 | 15.31 | -5.8 | -358.02 | 1 | 0.09 |
| 2025/05/22 | 194 | -1 | -0.51 | 393 | 7,630.38 | 54 | 13.76 | 1,048.2 | 13.74 | 1,049.5 | 13.75 | +1.3 | +240.74 | 0 | 0 |
| 2025/05/21 | 195 | +1 | +0.52 | 966 | 18,804.92 | 68 | 7.04 | 1,322.1 | 7.03 | 1,324.35 | 7.04 | +2.25 | +330.88 | 0 | 0 |
| 2025/05/20 | 194 | +2 | +1.04 | 681 | 13,147.5 | 43 | 6.31 | 827.25 | 6.29 | 831.05 | 6.32 | +3.8 | +883.72 | 0 | 0 |
| 2025/05/19 | 192 | +1.5 | +0.79 | 562 | 10,783.62 | 65 | 11.57 | 1,243.85 | 11.53 | 1,246.5 | 11.56 | +2.65 | +407.69 | 0 | 0 |
| 2025/05/16 | 190.5 | +1 | +0.53 | 300 | 5,690.66 | 27 | 9 | 511.55 | 8.99 | 512.25 | 9 | +0.7 | +259.26 | 0 | 0 |
| 2025/05/15 | 189.5 | -2.5 | -1.3 | 270 | 5,135.28 | 40 | 14.82 | 761.15 | 14.82 | 761.8 | 14.83 | +0.65 | +162.5 | 0 | 0 |
| 2025/05/14 | 192 | +2 | +1.05 | 621 | 11,861.3 | 26 | 4.19 | 495.75 | 4.18 | 497.9 | 4.2 | +2.15 | +826.92 | 0 | 0 |
| 2025/05/13 | 190 | +0.5 | +0.26 | 341 | 6,455.84 | 43 | 12.62 | 813.45 | 12.6 | 815.5 | 12.63 | +2.05 | +476.74 | 0 | 0 |
| 2025/05/12 | 189.5 | -2 | -1.04 | 464 | 8,851.37 | 65 | 14 | 1,237.65 | 13.98 | 1,242.95 | 14.04 | +5.3 | +815.38 | 0 | 0 |
| 2025/05/09 | 191.5 | +4 | +2.13 | 877 | 16,679.14 | 48 | 5.48 | 907.55 | 5.44 | 912 | 5.47 | +4.45 | +927.08 | 0 | 0 |
| 2025/05/08 | 187.5 | +0.5 | +0.27 | 340 | 6,383.99 | 36 | 10.58 | 674.7 | 10.57 | 675.75 | 10.59 | +1.05 | +291.67 | 0 | 0 |
| 2025/05/07 | 187 | +1.5 | +0.81 | 977 | 18,387.62 | 132 | 13.51 | 2,482.8 | 13.5 | 2,483.75 | 13.51 | +0.95 | +71.97 | 1 | 0.1 |
| 2025/05/06 | 185.5 | +2 | +1.09 | 581 | 10,697.24 | 70 | 12.04 | 1,282.9 | 11.99 | 1,288.65 | 12.05 | +5.75 | +821.43 | 0 | 0 |
| 2025/05/05 | 183.5 | +0.5 | +0.27 | 332 | 6,111.86 | 45 | 13.56 | 828.75 | 13.56 | 827.7 | 13.54 | -1.05 | -233.33 | 0 | 0 |
| 2025/05/02 | 183 | +1.5 | +0.83 | 219 | 3,986.53 | 10 | 4.58 | 182.15 | 4.57 | 182.45 | 4.58 | +0.3 | +300 | 0 | 0 |
| 2025/04/30 | 181.5 | +0 | +0 | 251 | 4,557.76 | 16 | 6.39 | 290.95 | 6.38 | 290.85 | 6.38 | -0.1 | -62.5 | 0 | 0 |
| 2025/04/29 | 181.5 | +1 | +0.55 | 111 | 2,012.96 | 5 | 4.52 | 90.9 | 4.52 | 90.95 | 4.52 | +0.05 | +100 | 0 | 0 |
| 2025/04/28 | 180.5 | -0.5 | -0.28 | 122 | 2,202.99 | 2 | 1.64 | 36.1 | 1.64 | 36.1 | 1.64 | +0 | +0 | 0 | 0 |
| 2025/04/25 | 181 | -0.5 | -0.28 | 375 | 6,781.86 | 49 | 13.06 | 886.6 | 13.07 | 885.55 | 13.06 | -1.05 | -214.29 | 0 | 0 |
| 2025/04/24 | 181.5 | +0.5 | +0.28 | 186 | 3,360.53 | 12 | 6.47 | 217.1 | 6.46 | 217.5 | 6.47 | +0.4 | +333.33 | 0 | 0 |
| 2025/04/23 | 181 | +1 | +0.56 | 208 | 3,764.75 | 22 | 10.59 | 397.55 | 10.56 | 398.4 | 10.58 | +0.85 | +386.36 | 0 | 0 |
| 2025/04/22 | 180 | +0 | +0 | 188 | 3,374.33 | 26 | 13.84 | 465.7 | 13.8 | 466.85 | 13.84 | +1.15 | +442.31 | 0 | 0 |
| 2025/04/21 | 180 | -2 | -1.1 | 237 | 4,272.68 | 9 | 3.8 | 162.5 | 3.8 | 163.55 | 3.83 | +1.05 | +1,166.67 | 0 | 0 |
| 2025/04/18 | 182 | +0 | +0 | 181 | 3,280.47 | 16 | 8.85 | 290.85 | 8.87 | 290.25 | 8.85 | -0.6 | -375 | 0 | 0 |
| 2025/04/17 | 182 | +0 | +0 | 161 | 2,927.49 | 30 | 18.59 | 543.6 | 18.57 | 543.95 | 18.58 | +0.35 | +116.67 | 0 | 0 |
| 2025/04/16 | 182 | -1.5 | -0.82 | 163 | 2,982.24 | 23 | 14.09 | 420 | 14.08 | 419.8 | 14.08 | -0.2 | -86.96 | 0 | 0 |
| 2025/04/15 | 183.5 | +1.5 | +0.82 | 341 | 6,270.62 | 68 | 19.92 | 1,242.9 | 19.82 | 1,249.8 | 19.93 | +6.9 | +1,014.71 | 0 | 0 |
| 2025/04/14 | 182 | -3 | -1.62 | 445 | 8,124.35 | 63 | 14.15 | 1,150.95 | 14.17 | 1,154.85 | 14.21 | +3.9 | +619.05 | 0 | 0 |
| 2025/04/11 | 185 | -1 | -0.54 | 474 | 8,616.25 | 146 | 30.83 | 2,641.95 | 30.66 | 2,663.8 | 30.92 | +21.85 | +1,496.58 | 0 | 0 |
| 2025/04/10 | 186 | +11.5 | +6.59 | 878 | 16,396.57 | 248 | 28.25 | 4,629.6 | 28.24 | 4,635.65 | 28.27 | +6.05 | +243.95 | 0 | 0 |
| 2025/04/09 | 174.5 | -6.5 | -3.59 | 1,418 | 25,037.7 | 363 | 25.61 | 6,394.6 | 25.54 | 6,442.45 | 25.73 | +47.85 | +1,318.18 | 0 | 0 |
| 2025/04/08 | 181 | +1.5 | +0.84 | 892 | 16,161.03 | 252 | 28.25 | 4,574.4 | 28.31 | 4,575.75 | 28.31 | +1.35 | +53.57 | 0 | 0 |
| 2025/04/07 | 179.5 | -12 | -6.27 | 1,745 | 31,040.51 | 523 | 29.97 | 9,307.3 | 29.98 | 9,405.65 | 30.3 | +98.35 | +1,880.5 | 0 | 0 |
| 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 |
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。
