8437
22
TWD-0.20 (-0.90%)
2025.05.22收盤
大地-KY－現股當沖
大地-KY最新現股當沖狀況
整理大地-KY最新(2025/05/22) 當沖狀況。整體成交張數為3張，佔整體市場成交張數的16.67%。當日現股當沖之總損益為+250元、每張平均損益則為+83元。
開盤價
22.35
收盤價
22
當日範圍
21.95 - 22.35
成交張數
18
開盤價(昨)
22
收盤價(昨)
22.2
昨日範圍
22 - 22.3
成交張數(昨)
17
成交金額
39.70萬
成交金額(昨)
37.62萬
52週範圍
20.05 - 40.5
發行股數
4785萬
市值
11億
現股當沖－歷史逐日資訊
開盤價
22.35
收盤價
22
成交張數
18
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(%) | ||||||
| 2025/05/22 | 22 | -0.2 | -0.9 | 18 | 39.7 | 3 | 16.67 | 6.61 | 16.65 | 6.63 | 16.71 | +0.03 | +83.33 | 0 | 0 |
| 2025/05/21 | 22.2 | +0.05 | +0.23 | 17 | 37.62 | 2 | 11.76 | 4.4 | 11.7 | 4.43 | 11.79 | +0.04 | +175 | 0 | 0 |
| 2025/05/20 | 22.15 | +0.2 | +0.91 | 11 | 24.19 | 2 | 18.18 | 4.44 | 18.35 | 4.46 | 18.42 | +0.01 | +75 | 0 | 0 |
| 2025/05/19 | 21.95 | -0.05 | -0.23 | 23 | 50.58 | 1 | 4.35 | 2.2 | 4.35 | 2.2 | 4.35 | +0 | +0 | 0 | 0 |
| 2025/05/16 | 22 | -0.25 | -1.12 | 63 | 139.13 | 9 | 14.29 | 19.84 | 14.26 | 20.02 | 14.39 | +0.19 | +211.11 | 0 | 0 |
| 2025/05/15 | 22.25 | -0.05 | -0.22 | 66 | 146 | 5 | 7.58 | 11.16 | 7.64 | 11.24 | 7.7 | +0.09 | +170 | 0 | 0 |
| 2025/05/14 | 22.3 | -0.4 | -1.76 | 97 | 216.55 | 23 | 23.71 | 51.59 | 23.83 | 51.52 | 23.79 | -0.07 | -30.43 | 0 | 0 |
| 2025/05/13 | 22.7 | -0.1 | -0.44 | 29 | 65.93 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/12 | 22.8 | +0.45 | +2.01 | 51 | 114.86 | 5 | 9.8 | 11.28 | 9.82 | 11.18 | 9.73 | -0.1 | -200 | 0 | 0 |
| 2025/05/09 | 22.35 | -0.55 | -2.4 | 66 | 148.1 | 21 | 31.82 | 47.28 | 31.93 | 47.07 | 31.78 | -0.21 | -102.38 | 0 | 0 |
| 2025/05/08 | 22.9 | -0.05 | -0.22 | 77 | 175.74 | 18 | 23.38 | 41 | 23.33 | 41.15 | 23.42 | +0.15 | +83.33 | 0 | 0 |
| 2025/05/07 | 22.95 | +0.25 | +1.1 | 51 | 115.49 | 3 | 5.88 | 6.73 | 5.83 | 6.75 | 5.84 | +0.01 | +50 | 0 | 0 |
| 2025/05/06 | 22.7 | -0.2 | -0.87 | 14 | 31.92 | 1 | 7.14 | 2.35 | 7.35 | 2.35 | 7.35 | +0 | +0 | 0 | 0 |
| 2025/05/05 | 22.9 | -0.25 | -1.08 | 22 | 50.74 | 2 | 9.09 | 4.58 | 9.03 | 4.58 | 9.03 | +0 | +0 | 0 | 0 |
| 2025/05/02 | 23.15 | +0.15 | +0.65 | 32 | 73.65 | 3 | 9.38 | 6.96 | 9.45 | 6.95 | 9.43 | -0.01 | -50 | 0 | 0 |
| 2025/04/30 | 23 | +0.5 | +2.22 | 38 | 87.11 | 7 | 18.42 | 16 | 18.37 | 16.13 | 18.52 | +0.12 | +178.57 | 0 | 0 |
| 2025/04/29 | 22.5 | +0.5 | +2.27 | 45 | 100.42 | 1 | 2.22 | 2.22 | 2.21 | 2.22 | 2.21 | +0 | +0 | 0 | 0 |
| 2025/04/28 | 22 | -0.2 | -0.9 | 58 | 127.08 | 19 | 32.76 | 41.67 | 32.79 | 41.58 | 32.72 | -0.1 | -50 | 0 | 0 |
| 2025/04/25 | 22.2 | -0.05 | -0.22 | 52 | 115.22 | 4 | 7.69 | 8.85 | 7.68 | 8.96 | 7.78 | +0.12 | +287.5 | 0 | 0 |
| 2025/04/24 | 22.25 | +0.3 | +1.37 | 15 | 33.2 | 6 | 40 | 13.26 | 39.93 | 13.38 | 40.28 | +0.12 | +191.67 | 0 | 0 |
| 2025/04/23 | 21.95 | +0.45 | +2.09 | 32 | 70.33 | 5 | 15.62 | 10.97 | 15.6 | 11.06 | 15.73 | +0.09 | +180 | 0 | 0 |
| 2025/04/22 | 21.5 | -0.1 | -0.46 | 7 | 15.07 | 1 | 14.29 | 2.19 | 14.53 | 2.19 | 14.53 | +0 | +0 | 0 | 0 |
| 2025/04/21 | 21.6 | -0.4 | -1.82 | 20 | 43.47 | 2 | 10 | 4.44 | 10.22 | 4.43 | 10.2 | -0.01 | -25 | 0 | 0 |
| 2025/04/18 | 22 | +0.05 | +0.23 | 15 | 33.09 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/17 | 21.95 | -0.05 | -0.23 | 65 | 142.94 | 6 | 9.23 | 13.13 | 9.19 | 13.21 | 9.24 | +0.08 | +133.33 | 0 | 0 |
| 2025/04/16 | 22 | -0.55 | -2.44 | 39 | 85.96 | 2 | 5.13 | 4.46 | 5.18 | 4.41 | 5.12 | -0.05 | -250 | 0 | 0 |
| 2025/04/15 | 22.55 | +0.9 | +4.16 | 38 | 85.11 | 7 | 18.42 | 15.62 | 18.36 | 15.85 | 18.62 | +0.22 | +314.29 | 0 | 0 |
| 2025/04/14 | 21.65 | -0.4 | -1.81 | 47 | 103.2 | 11 | 23.4 | 24.43 | 23.67 | 24.07 | 23.32 | -0.35 | -322.73 | 0 | 0 |
| 2025/04/11 | 22.05 | +0 | +0 | 80 | 174.41 | 6 | 7.5 | 13.02 | 7.47 | 13.13 | 7.53 | +0.12 | +191.67 | 0 | 0 |
| 2025/04/10 | 22.05 | +2 | +9.98 | 94 | 206.51 | 11 | 11.7 | 24.09 | 11.66 | 24.03 | 11.64 | -0.06 | -50 | 0 | 0 |
| 2025/04/09 | 20.05 | -2.2 | -9.89 | 214 | 436.21 | 36 | 16.82 | 73.92 | 16.95 | 74.17 | 17 | +0.25 | +69.44 | 0 | 0 |
| 2025/04/08 | 22.25 | -1.9 | -7.87 | 301 | 665.13 | 27 | 8.97 | 59.98 | 9.02 | 60.02 | 9.02 | +0.04 | +12.96 | 0 | 0 |
| 2025/04/07 | 24.15 | -2.65 | -9.89 | 39 | 95.28 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 26.8 | -0.45 | -1.65 | 76 | 205.65 | 14 | 18.37 | 37.75 | 18.36 | 37.7 | 18.33 | -0.05 | -35.71 | 0 | 0 |
| 2025/04/01 | 27.25 | +0 | +0 | 146 | 409.13 | 51 | 34.97 | 142.57 | 34.85 | 142.43 | 34.81 | -0.15 | -29.41 | 1 | 0.69 |
| 2025/03/31 | 27.25 | -0.95 | -3.37 | 166 | 460.68 | 57 | 34.37 | 157.15 | 34.11 | 158.16 | 34.33 | +1.01 | +178.07 | 0 | 0 |
| 2025/03/28 | 28.2 | -0.5 | -1.74 | 173 | 489.52 | 34 | 19.6 | 95.9 | 19.59 | 95.98 | 19.61 | +0.09 | +25 | 0 | 0 |
| 2025/03/27 | 28.7 | +0.2 | +0.7 | 199 | 567.8 | 79 | 39.69 | 224.99 | 39.62 | 225.9 | 39.79 | +0.92 | +115.82 | 1 | 0.5 |
| 2025/03/26 | 28.5 | +0.15 | +0.53 | 524 | 1,481.94 | 213 | 40.69 | 602.55 | 40.66 | 603.28 | 40.71 | +0.72 | +34.04 | 2 | 0.38 |
| 2025/03/25 | 28.35 | +2.55 | +9.88 | 924 | 2,598.69 | 273 | 29.54 | 760.73 | 29.27 | 768.89 | 29.59 | +8.16 | +299.08 | 0 | 0 |
| 2025/03/24 | 25.8 | +0 | +0 | 21 | 53.32 | 1 | 4.86 | 2.58 | 4.84 | 2.59 | 4.86 | +0.01 | +100 | 0 | 0 |
| 2025/03/21 | 25.8 | +0.55 | +2.18 | 153 | 399.63 | 25 | 16.33 | 64.62 | 16.17 | 65.95 | 16.5 | +1.33 | +532 | 0 | 0 |
| 2025/03/20 | 25.25 | -0.05 | -0.2 | 24 | 60.1 | 1 | 4.22 | 2.52 | 4.2 | 2.53 | 4.21 | +0.01 | +50 | 0 | 0 |
| 2025/03/19 | 25.3 | -0.35 | -1.36 | 24 | 62.08 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/18 | 25.65 | +0.1 | +0.39 | 19 | 49.27 | 1 | 5.21 | 2.6 | 5.28 | 2.56 | 5.2 | -0.04 | -400 | 0 | 0 |
| 2025/03/17 | 25.55 | -0.25 | -0.97 | 45 | 115.15 | 5 | 11.19 | 12.79 | 11.1 | 13.12 | 11.39 | +0.34 | +670 | 0 | 0 |
| 2025/03/14 | 25.8 | +0.3 | +1.18 | 31 | 79.17 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/13 | 25.5 | +0 | +0 | 41 | 105.47 | 6 | 14.58 | 15.36 | 14.56 | 15.52 | 14.71 | +0.16 | +266.67 | 0 | 0 |
| 2025/03/12 | 25.5 | -0.15 | -0.58 | 53 | 134.45 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/11 | 25.65 | -0.45 | -1.72 | 42 | 108.28 | 3 | 7.14 | 7.7 | 7.11 | 7.73 | 7.14 | +0.04 | +116.67 | 0 | 0 |
| 2025/03/10 | 26.1 | -1.4 | -5.09 | 196 | 515.06 | 18 | 9.17 | 47.48 | 9.22 | 47.51 | 9.22 | +0.03 | +13.89 | 0 | 0 |
| 2025/03/07 | 27.5 | -0.1 | -0.36 | 39 | 107.88 | 1 | 2.55 | 2.75 | 2.55 | 2.75 | 2.55 | +0.01 | +50 | 0 | 0 |
| 2025/03/06 | 27.6 | -0.3 | -1.08 | 58 | 159.63 | 8 | 13.87 | 22.12 | 13.86 | 22.27 | 13.95 | +0.15 | +187.5 | 0 | 0 |
| 2025/03/05 | 27.9 | +0.5 | +1.82 | 66 | 181.51 | 4 | 6.04 | 11.01 | 6.06 | 11.01 | 6.06 | +0 | +0 | 0 | 0 |
| 2025/03/04 | 27.4 | -0.2 | -0.72 | 29 | 80.57 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/03 | 27.6 | -0.5 | -1.78 | 52 | 143.28 | 5 | 9.64 | 13.84 | 9.66 | 13.88 | 9.69 | +0.04 | +90 | 0 | 0 |
| 2025/02/27 | 28.1 | +0.2 | +0.72 | 29 | 81.71 | 1 | 3.43 | 2.8 | 3.43 | 2.79 | 3.41 | -0.01 | -100 | 0 | 0 |
| 2025/02/26 | 27.9 | -0.25 | -0.89 | 83 | 231.2 | 6 | 7.23 | 16.7 | 7.22 | 16.75 | 7.24 | +0.05 | +83.33 | 0 | 0 |
| 2025/02/25 | 28.15 | -0.65 | -2.26 | 150 | 421.58 | 25 | 16.72 | 70.53 | 16.73 | 70.54 | 16.73 | +0.01 | +6 | 0 | 0 |
| 2025/02/24 | 28.8 | -0.25 | -0.86 | 57 | 163.74 | 5 | 8.82 | 14.51 | 8.86 | 14.54 | 8.88 | +0.03 | +50 | 0 | 0 |
| 2025/02/21 | 29.05 | -0.1 | -0.34 | 65 | 190.14 | 7 | 10.7 | 20.25 | 10.65 | 20.41 | 10.74 | +0.16 | +228.57 | 0 | 0 |
| 2025/02/20 | 29.15 | -0.15 | -0.51 | 62 | 181.55 | 6 | 9.62 | 17.43 | 9.6 | 17.49 | 9.63 | +0.06 | +91.67 | 0 | 0 |
| 2025/02/19 | 29.3 | +0.1 | +0.34 | 73 | 212.89 | 7 | 9.57 | 20.21 | 9.5 | 20.43 | 9.6 | +0.21 | +307.14 | 0 | 0 |
| 2025/02/18 | 29.2 | +0.6 | +2.1 | 129 | 373.39 | 14 | 10.84 | 40.45 | 10.83 | 40.6 | 10.87 | +0.15 | +107.14 | 0 | 0 |
| 2025/02/17 | 28.6 | +0.35 | +1.24 | 52 | 147.69 | 11 | 21.2 | 31.07 | 21.04 | 31.36 | 21.23 | +0.28 | +254.55 | 0 | 0 |
| 2025/02/14 | 28.25 | -0.25 | -0.88 | 68 | 192.75 | 10 | 14.69 | 28.36 | 14.72 | 28.58 | 14.83 | +0.21 | +215 | 0 | 0 |
| 2025/02/13 | 28.5 | +0.25 | +0.88 | 310 | 897.43 | 158 | 51.04 | 458.35 | 51.07 | 456.68 | 50.89 | -1.68 | -106.01 | 2 | 0.65 |
| 2025/02/12 | 28.25 | +0.1 | +0.36 | 51 | 144.19 | 9 | 17.52 | 25.3 | 17.54 | 25.47 | 17.66 | +0.17 | +194.44 | 0 | 0 |
| 2025/02/11 | 28.15 | -0.95 | -3.26 | 87 | 247.66 | 10 | 11.45 | 28.34 | 11.45 | 28.3 | 11.43 | -0.04 | -40 | 0 | 0 |
| 2025/02/10 | 29.1 | +1.3 | +4.68 | 234 | 670.89 | 32 | 13.65 | 90.64 | 13.51 | 92.34 | 13.76 | +1.7 | +531.25 | 0 | 0 |
| 2025/02/07 | 27.8 | +0.75 | +2.77 | 76 | 207.6 | 2 | 2.64 | 5.42 | 2.61 | 5.47 | 2.63 | +0.06 | +275 | 0 | 0 |
| 2025/02/06 | 27.05 | -0.25 | -0.92 | 57 | 155.5 | 16 | 27.95 | 43.32 | 27.86 | 43.53 | 28 | +0.21 | +134.38 | 0 | 0 |
| 2025/02/05 | 27.3 | +0.3 | +1.11 | 63 | 170.75 | 12 | 19.03 | 32.45 | 19.01 | 32.64 | 19.12 | +0.18 | +154.17 | 0 | 0 |
| 2025/02/04 | 27 | -0.05 | -0.18 | 24 | 66.23 | 4 | 16.39 | 10.82 | 16.34 | 10.93 | 16.5 | +0.11 | +275 | 0 | 0 |
| 2025/02/03 | 27.05 | -0.5 | -1.81 | 52 | 141.77 | 16 | 30.65 | 43.34 | 30.57 | 43.38 | 30.6 | +0.04 | +25 | 0 | 0 |
| 2025/01/22 | 27.55 | +0.45 | +1.66 | 90 | 247.75 | 22 | 24.44 | 60.18 | 24.29 | 61.07 | 24.65 | +0.89 | +404.55 | 0 | 0 |
| 2025/01/21 | 27.1 | -0.15 | -0.55 | 55 | 149.85 | 15 | 27.26 | 40.65 | 27.13 | 40.91 | 27.3 | +0.26 | +170 | 0 | 0 |
| 2025/01/20 | 27.25 | +0 | +0 | 62 | 169.88 | 20 | 32.07 | 54.2 | 31.91 | 54.52 | 32.09 | +0.32 | +157.5 | 0 | 0 |
| 2025/01/17 | 27.25 | +0.5 | +1.87 | 45 | 122.32 | 6 | 13.37 | 16.29 | 13.32 | 16.32 | 13.34 | +0.03 | +50 | 0 | 0 |
| 2025/01/16 | 26.75 | +0.8 | +3.08 | 109 | 289.22 | 37 | 33.83 | 97.33 | 33.65 | 98.32 | 33.99 | +0.99 | +267.57 | 0 | 0 |
| 2025/01/15 | 25.95 | +0.05 | +0.19 | 25 | 64.55 | 6 | 24.22 | 15.54 | 24.07 | 15.64 | 24.23 | +0.1 | +175 | 0 | 0 |
| 2025/01/14 | 25.9 | +0.9 | +3.6 | 56 | 144.63 | 16 | 28.64 | 41.28 | 28.55 | 41.48 | 28.68 | +0.2 | +125 | 0 | 0 |
| 2025/01/13 | 25 | -1.25 | -4.76 | 122 | 310.16 | 44 | 36.15 | 111.66 | 36 | 112.75 | 36.35 | +1.09 | +248.86 | 0 | 0 |
| 2025/01/10 | 26.25 | -0.15 | -0.57 | 56 | 147.34 | 5 | 8.93 | 13.09 | 8.88 | 13.2 | 8.96 | +0.12 | +230 | 0 | 0 |
| 2025/01/09 | 26.4 | -1 | -3.65 | 99 | 266.49 | 21 | 21.12 | 56.05 | 21.03 | 56.73 | 21.29 | +0.69 | +328.57 | 0 | 0 |
| 2025/01/08 | 27.4 | +0.4 | +1.48 | 117 | 319.91 | 20 | 17.16 | 54.89 | 17.16 | 55.16 | 17.24 | +0.27 | +132.5 | 0 | 0 |
| 2025/01/07 | 27 | -0.6 | -2.17 | 181 | 494.19 | 30 | 16.61 | 81.63 | 16.52 | 82.94 | 16.78 | +1.31 | +438.33 | 0 | 0 |
| 2025/01/06 | 27.6 | +1.8 | +6.98 | 479 | 1,324 | 120 | 25.04 | 330.38 | 24.95 | 331.94 | 25.07 | +1.56 | +130.42 | 0 | 0 |
| 2025/01/03 | 25.8 | -0.05 | -0.19 | 194 | 501.5 | 46 | 23.68 | 119.28 | 23.79 | 119.81 | 23.89 | +0.53 | +114.13 | 0 | 0 |
| 2025/01/02 | 25.85 | +1.4 | +5.73 | 333 | 857.21 | 95 | 28.56 | 244.83 | 28.56 | 245.12 | 28.59 | +0.28 | +30 | 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。
