2637
71.9
TWD+0.10 (0.14%)
2026.05.21收盤
慧洋-KY－現股當沖
慧洋-KY最新現股當沖狀況
整理慧洋-KY最新(2026/04/24) 當沖狀況。整體成交張數為589張，佔整體市場成交張數的23.01%。當日現股當沖之總損益為+22.07萬元、每張平均損益則為+375元。
開盤價
72.3
收盤價
71.9
當日範圍
71 - 72.4
成交張數
2,251
開盤價(昨)
70.8
收盤價(昨)
71.8
昨日範圍
70.8 - 72.4
成交張數(昨)
1,674
成交金額
1.61億
成交金額(昨)
1.20億
52週範圍
53.4 - 76.8
發行股數
7億
市值
537億
現股當沖－歷史逐日資訊
開盤價
72.3
收盤價
71.9
成交張數
2,251
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(%) | ||||||
| 2026/04/24 | 72 | -1.2 | -1.64 | 2,560 | 18,401.23 | 589 | 23.01 | 4,237.82 | 23.03 | 4,259.89 | 23.15 | +22.07 | +374.7 | 0 | 0 |
| 2026/04/23 | 73.2 | -2.6 | -3.43 | 2,804 | 20,612.26 | 1,090 | 38.88 | 8,012.28 | 38.87 | 8,008.26 | 38.85 | -4.02 | -36.88 | 0 | 0 |
| 2026/04/22 | 75.8 | +1 | +1.34 | 2,689 | 20,265.1 | 567 | 21.09 | 4,267.19 | 21.06 | 4,273.88 | 21.09 | +6.69 | +117.99 | 0 | 0 |
| 2026/04/21 | 74.8 | +2.1 | +2.89 | 3,039 | 22,667.32 | 744 | 24.48 | 5,530.66 | 24.4 | 5,531.91 | 24.4 | +1.25 | +16.8 | 0 | 0 |
| 2026/04/20 | 72.7 | -3 | -3.96 | 3,419 | 25,008.86 | 919 | 26.88 | 6,727.73 | 26.9 | 6,739.31 | 26.95 | +11.58 | +126.01 | 0 | 0 |
| 2026/04/17 | 75.7 | +1.2 | +1.61 | 6,270 | 47,423.27 | 1,051 | 16.76 | 7,938.71 | 16.74 | 7,934.77 | 16.73 | -3.94 | -37.49 | 10 | 0.16 |
| 2026/04/16 | 74.5 | +2 | +2.76 | 4,492 | 33,272.04 | 753 | 16.76 | 5,558.63 | 16.71 | 5,574.17 | 16.75 | +15.54 | +206.37 | 0 | 0 |
| 2026/04/15 | 72.5 | +2.3 | +3.28 | 4,790 | 34,715.38 | 1,094 | 22.84 | 7,902.54 | 22.76 | 7,921.48 | 22.82 | +18.94 | +173.13 | 0 | 0 |
| 2026/04/14 | 70.2 | -0.3 | -0.43 | 1,702 | 11,957.73 | 618 | 36.31 | 4,345.31 | 36.34 | 4,341.87 | 36.31 | -3.44 | -55.66 | 0 | 0 |
| 2026/04/13 | 70.5 | +0.1 | +0.14 | 3,157 | 21,952.65 | 1,264 | 40.04 | 8,779.63 | 39.99 | 8,796.62 | 40.07 | +16.99 | +134.41 | 1 | 0.03 |
| 2026/04/10 | 70.4 | +0.1 | +0.14 | 1,096 | 7,711.71 | 275 | 25.09 | 1,934.99 | 25.09 | 1,936.39 | 25.11 | +1.4 | +50.91 | 0 | 0 |
| 2026/04/09 | 70.3 | +0.9 | +1.3 | 1,979 | 13,871.48 | 649 | 32.79 | 4,546.27 | 32.77 | 4,552.56 | 32.82 | +6.29 | +96.92 | 0 | 0 |
| 2026/04/08 | 69.4 | +1.4 | +2.06 | 1,775 | 12,263.74 | 438 | 24.68 | 3,027.55 | 24.69 | 3,028.22 | 24.69 | +0.67 | +15.3 | 0 | 0 |
| 2026/04/07 | 68 | +0.1 | +0.15 | 536 | 3,642.35 | 88 | 16.42 | 597.94 | 16.42 | 598.5 | 16.43 | +0.56 | +63.64 | 0 | 0 |
| 2026/04/02 | 67.9 | -1.2 | -1.74 | 1,283 | 8,763.08 | 329 | 25.64 | 2,246.5 | 25.64 | 2,251.17 | 25.69 | +4.67 | +141.95 | 0 | 0 |
| 2026/04/01 | 69.1 | +2.1 | +3.13 | 1,521 | 10,453.8 | 266 | 17.49 | 1,818.27 | 17.39 | 1,828.24 | 17.49 | +9.97 | +374.81 | 0 | 0 |
| 2026/03/31 | 67 | -1.6 | -2.33 | 1,870 | 12,592.44 | 425 | 22.73 | 2,873.86 | 22.82 | 2,875.97 | 22.84 | +2.11 | +49.65 | 0 | 0 |
| 2026/03/30 | 68.6 | -0.4 | -0.58 | 1,427 | 9,838.63 | 433 | 30.34 | 2,982.77 | 30.32 | 2,986.88 | 30.36 | +4.11 | +94.92 | 2 | 0.14 |
| 2026/03/27 | 69 | +0 | +0 | 1,456 | 9,990.96 | 407 | 27.95 | 2,786.29 | 27.89 | 2,793.42 | 27.96 | +7.13 | +175.18 | 0 | 0 |
| 2026/03/26 | 69 | -1.4 | -1.99 | 1,336 | 9,273.1 | 319 | 23.89 | 2,214.69 | 23.88 | 2,219.92 | 23.94 | +5.23 | +163.95 | 0 | 0 |
| 2026/03/25 | 70.4 | +1.1 | +1.59 | 1,364 | 9,558.02 | 374 | 27.43 | 2,617.21 | 27.38 | 2,622.33 | 27.44 | +5.12 | +136.9 | 10 | 0.73 |
| 2026/03/24 | 69.3 | +1.2 | +1.76 | 1,533 | 10,600.25 | 496 | 32.36 | 3,421.25 | 32.28 | 3,431.14 | 32.37 | +9.89 | +199.4 | 1 | 0.07 |
| 2026/03/23 | 68.1 | -2.2 | -3.13 | 1,683 | 11,514.93 | 495 | 29.41 | 3,390.05 | 29.44 | 3,385.51 | 29.4 | -4.54 | -91.72 | 0 | 0 |
| 2026/03/20 | 70.3 | -1.4 | -1.95 | 6,511 | 45,780.66 | 459 | 7.05 | 3,237.05 | 7.07 | 3,229.08 | 7.05 | -7.97 | -173.64 | 0 | 0 |
| 2026/03/19 | 71.7 | +0 | +0 | 2,583 | 18,772.47 | 658 | 25.48 | 4,779.82 | 25.46 | 4,760.78 | 25.36 | -19.04 | -289.36 | 0 | 0 |
| 2026/03/18 | 71.7 | +0.3 | +0.42 | 1,242 | 8,913.94 | 212 | 17.06 | 1,521.72 | 17.07 | 1,521.95 | 17.07 | +0.23 | +10.85 | 0 | 0 |
| 2026/03/17 | 71.4 | +0.5 | +0.71 | 2,252 | 16,100.35 | 567 | 25.18 | 4,049.61 | 25.15 | 4,058.96 | 25.21 | +9.35 | +164.9 | 0 | 0 |
| 2026/03/16 | 70.9 | +4 | +5.98 | 3,584 | 24,985.07 | 929 | 25.92 | 6,402.52 | 25.63 | 6,452.63 | 25.83 | +50.11 | +539.4 | 0 | 0 |
| 2026/03/13 | 66.9 | -2.3 | -3.32 | 3,321 | 22,269.41 | 572 | 17.22 | 3,842.69 | 17.26 | 3,856.6 | 17.32 | +13.91 | +243.18 | 0 | 0 |
| 2026/03/12 | 69.2 | +0.7 | +1.02 | 1,713 | 11,809.59 | 411 | 24 | 2,825.48 | 23.93 | 2,833.92 | 24 | +8.44 | +205.35 | 1 | 0.06 |
| 2026/03/11 | 68.5 | +0.3 | +0.44 | 1,555 | 10,653.91 | 447 | 28.75 | 3,059.4 | 28.72 | 3,063.49 | 28.75 | +4.09 | +91.5 | 0 | 0 |
| 2026/03/10 | 68.2 | +1.4 | +2.1 | 2,299 | 15,656.47 | 910 | 39.59 | 6,200.07 | 39.6 | 6,202.9 | 39.62 | +2.83 | +31.1 | 0 | 0 |
| 2026/03/09 | 66.8 | -3.6 | -5.11 | 6,206 | 41,676.17 | 2,113 | 34.05 | 14,179.86 | 34.02 | 14,203.59 | 34.08 | +23.73 | +112.3 | 2 | 0.03 |
| 2026/03/06 | 70.4 | -1.3 | -1.81 | 1,972 | 13,982.12 | 572 | 29 | 4,063.92 | 29.07 | 4,070.29 | 29.11 | +6.37 | +111.36 | 2 | 0.1 |
| 2026/03/05 | 71.7 | +0 | +0 | 4,017 | 28,999.76 | 2,233 | 55.58 | 16,122.4 | 55.59 | 16,146.55 | 55.68 | +24.15 | +108.15 | 3 | 0.07 |
| 2026/03/04 | 71.7 | -4.2 | -5.53 | 6,586 | 48,234.4 | 3,354 | 50.93 | 24,606.06 | 51.01 | 24,624.91 | 51.05 | +18.85 | +56.2 | 1 | 0.02 |
| 2026/03/03 | 75.9 | +2.1 | +2.85 | 7,012 | 53,078.6 | 2,639 | 37.64 | 19,937.86 | 37.56 | 19,994.94 | 37.67 | +57.08 | +216.29 | 3 | 0.04 |
| 2026/03/02 | 73.8 | +1 | +1.37 | 8,567 | 63,674.66 | 4,888 | 57.06 | 36,341.3 | 57.07 | 36,411.99 | 57.18 | +70.69 | +144.62 | 5 | 0.06 |
| 2026/02/26 | 72.8 | +0.6 | +0.83 | 4,976 | 36,508.93 | 1,237 | 24.86 | 9,069.58 | 24.84 | 9,080.77 | 24.87 | +11.19 | +90.46 | 1 | 0.02 |
| 2026/02/25 | 72.2 | -0.2 | -0.28 | 3,584 | 26,159.82 | 1,186 | 33.09 | 8,652.81 | 33.08 | 8,667.02 | 33.13 | +14.21 | +119.81 | 7 | 0.2 |
| 2026/02/24 | 72.4 | +1.5 | +2.12 | 3,340 | 24,099.23 | 840 | 25.15 | 6,048.5 | 25.1 | 6,058.76 | 25.14 | +10.26 | +122.14 | 0 | 0 |
| 2026/02/23 | 70.9 | +0.7 | +1 | 3,289 | 23,485.46 | 795 | 24.17 | 5,676.45 | 24.17 | 5,682.66 | 24.2 | +6.21 | +78.11 | 1 | 0.03 |
| 2026/02/11 | 70.2 | +0.4 | +0.57 | 1,447 | 10,141.29 | 307 | 21.22 | 2,148.68 | 21.19 | 2,150.51 | 21.21 | +1.83 | +59.61 | 1 | 0.07 |
| 2026/02/10 | 69.8 | -0.2 | -0.29 | 2,320 | 16,269.6 | 625 | 26.94 | 4,381.53 | 26.93 | 4,385.99 | 26.96 | +4.46 | +71.36 | 1 | 0.04 |
| 2026/02/09 | 70 | +1.8 | +2.64 | 2,361 | 16,385.41 | 498 | 21.1 | 3,439.74 | 20.99 | 3,457.78 | 21.1 | +18.04 | +362.25 | 0 | 0 |
| 2026/02/06 | 68.2 | -1 | -1.45 | 2,126 | 14,453.09 | 728 | 34.25 | 4,945.43 | 34.22 | 4,953.22 | 34.27 | +7.79 | +107.01 | 0 | 0 |
| 2026/02/05 | 69.2 | -2.2 | -3.08 | 2,671 | 18,503.05 | 720 | 26.96 | 4,988.19 | 26.96 | 5,000.15 | 27.02 | +11.96 | +166.11 | 0 | 0 |
| 2026/02/04 | 71.4 | +1.7 | +2.44 | 1,655 | 11,677.03 | 510 | 30.81 | 3,575.2 | 30.62 | 3,583.95 | 30.69 | +8.75 | +171.57 | 1 | 0.06 |
| 2026/02/03 | 69.7 | +0.6 | +0.87 | 2,048 | 14,369.62 | 594 | 29 | 4,162.17 | 28.97 | 4,172.77 | 29.04 | +10.6 | +178.45 | 1 | 0.05 |
| 2026/02/02 | 69.1 | -1.6 | -2.26 | 3,913 | 27,467.34 | 1,678 | 42.89 | 11,818.22 | 43.03 | 11,835.25 | 43.09 | +17.03 | +101.49 | 1 | 0.03 |
| 2026/01/30 | 70.7 | -0.5 | -0.7 | 2,792 | 19,834.74 | 915 | 32.78 | 6,510.63 | 32.82 | 6,516 | 32.85 | +5.37 | +58.69 | 2 | 0.07 |
| 2026/01/29 | 71.2 | -1.4 | -1.93 | 3,068 | 22,026.06 | 987 | 32.17 | 7,088.16 | 32.18 | 7,092.88 | 32.2 | +4.72 | +47.82 | 0 | 0 |
| 2026/01/28 | 72.6 | +1.7 | +2.4 | 11,745 | 86,714.25 | 7,182 | 61.15 | 53,006.52 | 61.13 | 53,000.74 | 61.12 | -5.78 | -8.05 | 27 | 0.23 |
| 2026/01/27 | 70.9 | -0.9 | -1.25 | 4,002 | 28,871.81 | 1,309 | 32.71 | 9,449.36 | 32.73 | 9,480.57 | 32.84 | +31.21 | +238.43 | 0 | 0 |
| 2026/01/26 | 71.8 | +0.5 | +0.7 | 2,891 | 20,659.61 | 393 | 13.6 | 2,800.68 | 13.56 | 2,808.79 | 13.6 | +8.11 | +206.36 | 0 | 0 |
| 2026/01/23 | 71.3 | -1.2 | -1.66 | 3,029 | 21,483.12 | 977 | 32.26 | 6,937.92 | 32.29 | 6,943.19 | 32.32 | +5.27 | +53.94 | 0 | 0 |
| 2026/01/22 | 72.5 | +0.2 | +0.28 | 4,950 | 36,131.83 | 1,545 | 31.21 | 11,270.34 | 31.19 | 11,281.33 | 31.22 | +10.99 | +71.13 | 1 | 0.02 |
| 2026/01/21 | 72.3 | +1.3 | +1.83 | 5,184 | 37,314.53 | 1,123 | 21.66 | 8,069.41 | 21.63 | 8,084.67 | 21.67 | +15.26 | +135.89 | 0 | 0 |
| 2026/01/20 | 71 | +0 | +0 | 2,341 | 16,670.53 | 853 | 36.43 | 6,075.12 | 36.44 | 6,075.37 | 36.44 | +0.25 | +2.93 | 0 | 0 |
| 2026/01/19 | 71 | +0.1 | +0.14 | 2,906 | 20,649.67 | 497 | 17.1 | 3,529.74 | 17.09 | 3,536.65 | 17.13 | +6.91 | +139.03 | 0 | 0 |
| 2026/01/16 | 70.9 | -0.8 | -1.12 | 2,591 | 18,355.07 | 650 | 25.08 | 4,602.04 | 25.07 | 4,616.53 | 25.15 | +14.49 | +222.92 | 0 | 0 |
| 2026/01/15 | 71.7 | +0.1 | +0.14 | 1,948 | 13,955.99 | 366 | 18.79 | 2,619.25 | 18.77 | 2,622.46 | 18.79 | +3.21 | +87.7 | 0 | 0 |
| 2026/01/14 | 71.6 | +0.5 | +0.7 | 3,430 | 24,410.08 | 921 | 26.85 | 6,534.17 | 26.77 | 6,561.89 | 26.88 | +27.72 | +300.98 | 11 | 0.32 |
| 2026/01/13 | 71.1 | -0.6 | -0.84 | 3,372 | 23,910.51 | 1,090 | 32.32 | 7,721.45 | 32.29 | 7,743.92 | 32.39 | +22.47 | +206.15 | 0 | 0 |
| 2026/01/12 | 71.7 | +0.4 | +0.56 | 5,140 | 36,576.39 | 1,633 | 31.77 | 11,554.45 | 31.59 | 11,584.79 | 31.67 | +30.34 | +185.79 | 11 | 0.21 |
| 2026/01/09 | 71.3 | +1.8 | +2.59 | 10,847 | 77,248.05 | 2,993 | 27.59 | 21,255.16 | 27.52 | 21,306.96 | 27.58 | +51.8 | +173.07 | 10 | 0.09 |
| 2026/01/08 | 69.5 | +0.6 | +0.87 | 5,159 | 35,748.1 | 1,155 | 22.39 | 7,991.33 | 22.35 | 8,005.72 | 22.39 | +14.39 | +124.59 | 0 | 0 |
| 2026/01/07 | 68.9 | +2.6 | +3.92 | 5,560 | 37,966.67 | 872 | 15.68 | 5,921.38 | 15.6 | 5,946.02 | 15.66 | +24.64 | +282.57 | 0 | 0 |
| 2026/01/06 | 66.3 | +0.5 | +0.76 | 1,998 | 13,263.54 | 342 | 17.12 | 2,266.05 | 17.08 | 2,272.42 | 17.13 | +6.37 | +186.26 | 0 | 0 |
| 2026/01/05 | 65.8 | -2 | -2.95 | 2,544 | 16,914.58 | 493 | 19.38 | 3,281.24 | 19.4 | 3,279.68 | 19.39 | -1.56 | -31.64 | 1 | 0.04 |
| 2026/01/02 | 67.8 | -0.1 | -0.15 | 2,290 | 15,618.23 | 599 | 26.16 | 4,090.84 | 26.19 | 4,103.48 | 26.27 | +12.64 | +211.02 | 3 | 0.13 |
| 2025/12/31 | 67.9 | -1 | -1.45 | 2,444 | 16,615.25 | 345 | 14.12 | 2,345.12 | 14.11 | 2,349.22 | 14.14 | +4.1 | +118.84 | 0 | 0 |
| 2025/12/30 | 68.9 | -0.1 | -0.14 | 1,973 | 13,566.34 | 307 | 15.56 | 2,110.34 | 15.56 | 2,111.92 | 15.57 | +1.58 | +51.47 | 0 | 0 |
| 2025/12/29 | 69 | -0.3 | -0.43 | 2,069 | 14,340.17 | 489 | 23.64 | 3,388.84 | 23.63 | 3,393.42 | 23.66 | +4.58 | +93.66 | -- | -- |
| 2025/12/26 | 69.3 | +1.3 | +1.91 | 2,939 | 20,263.46 | 580 | 19.73 | 3,984.34 | 19.66 | 4,002.53 | 19.75 | +18.19 | +313.62 | -- | -- |
| 2025/12/19 | 67.6 | +0.4 | +0.6 | 2,716 | 18,156.01 | 1,020 | 37.56 | 6,799.46 | 37.45 | 6,838.33 | 37.66 | +38.87 | +381.08 | -- | -- |
| 2025/12/18 | 67.2 | -1.1 | -1.61 | 5,822 | 38,998.15 | 2,470 | 42.42 | 16,574.55 | 42.5 | 16,564.24 | 42.47 | -10.31 | -41.74 | -- | -- |
| 2025/12/17 | 68.3 | +2.3 | +3.48 | 8,510 | 57,496.93 | 2,804 | 32.95 | 18,821.09 | 32.73 | 18,934.02 | 32.93 | +112.93 | +402.75 | -- | -- |
| 2025/12/16 | 66 | +0.2 | +0.3 | 6,961 | 45,269.69 | 3,376 | 48.5 | 21,880.65 | 48.33 | 22,042.17 | 48.69 | +161.52 | +478.44 | -- | -- |
| 2025/12/15 | 65.8 | +1 | +1.54 | 4,224 | 27,804.29 | 1,665 | 39.42 | 10,938.1 | 39.34 | 10,965.49 | 39.44 | +27.39 | +164.5 | -- | -- |
| 2025/11/26 | 67.7 | +2 | +3.04 | 16,180 | 110,320.38 | 8,603 | 52.87 | 58,262.32 | 52.81 | 58,376.53 | 52.92 | +114.21 | +132.76 | -- | -- |
| 2025/11/25 | 65.7 | +1.7 | +2.66 | 8,688 | 56,907.08 | 2,831 | 32.58 | 18,436.64 | 32.4 | 18,524.37 | 32.55 | +87.73 | +309.89 | -- | -- |
| 2025/11/24 | 64 | +1.4 | +2.24 | 3,580 | 22,705.19 | 1,363 | 38.07 | 8,639.77 | 38.05 | 8,643.09 | 38.07 | +3.32 | +24.36 | -- | -- |
| 2025/11/21 | 62.6 | -2.6 | -3.99 | 7,132 | 45,274.74 | 2,151 | 30.16 | 13,688.63 | 30.23 | 13,705.12 | 30.27 | +16.49 | +76.66 | -- | -- |
| 2025/11/20 | 65.2 | +1.9 | +3 | 9,016 | 58,876.53 | 2,663 | 29.54 | 17,349.57 | 29.47 | 17,366.12 | 29.5 | +16.55 | +62.15 | -- | -- |
| 2025/11/19 | 63.3 | -0.3 | -0.47 | 5,360 | 34,379.23 | 2,577 | 48.08 | 16,557.18 | 48.16 | 16,546.88 | 48.13 | -10.3 | -39.97 | -- | -- |
| 2025/11/18 | 63.6 | +0.4 | +0.63 | 5,029 | 32,135.25 | 1,976 | 39.29 | 12,600.17 | 39.21 | 12,630.44 | 39.3 | +30.27 | +153.19 | -- | -- |
| 2025/11/17 | 63.2 | +0.9 | +1.44 | 3,923 | 24,834.91 | 1,276 | 32.52 | 8,037.61 | 32.36 | 8,061.28 | 32.46 | +23.67 | +185.5 | -- | -- |
| 2025/11/14 | 62.3 | -0.5 | -0.8 | 8,163 | 52,167.14 | 2,863 | 35.07 | 18,232.67 | 34.95 | 18,327.56 | 35.13 | +94.89 | +331.44 | -- | -- |
| 2025/11/13 | 62.8 | -0.4 | -0.63 | 2,689 | 16,991.01 | 456 | 16.96 | 2,881.07 | 16.96 | 2,888.9 | 17 | +7.83 | +171.71 | -- | -- |
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。
