4763
43.7
TWD+1.40 (3.31%)
2026.05.22收盤
材料*-KY－現股當沖
材料*-KY最新現股當沖狀況
整理材料*-KY最新(2026/04/24) 當沖狀況。整體成交張數為1,766張，佔整體市場成交張數的16.7%。當日現股當沖之總損益為+21.33萬元、每張平均損益則為+121元。
開盤價
42.85
收盤價
43.7
當日範圍
42.3 - 44.2
成交張數
10,348
開盤價(昨)
41.5
收盤價(昨)
42.3
昨日範圍
41.4 - 42.65
成交張數(昨)
5,698
成交金額
4.48億
成交金額(昨)
2.40億
52週範圍
41.15 - 989
發行股數
10億
市值
432億
現股當沖－歷史逐日資訊
開盤價
42.85
收盤價
43.7
成交張數
10,348
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(%) | ||||||
| 2026/04/24 | 42.8 | +0 | +0 | 10,573 | 44,902.21 | 1,766 | 16.7 | 7,496.72 | 16.7 | 7,518.05 | 16.74 | +21.33 | +120.78 | 59 | 0.56 |
| 2026/04/23 | 42.8 | -1.3 | -2.95 | 12,444 | 53,513.45 | 2,207 | 17.74 | 9,543.77 | 17.83 | 9,487.25 | 17.73 | -56.52 | -256.09 | 0 | 0 |
| 2026/04/22 | 44.1 | -1.4 | -3.08 | 12,193 | 54,569.3 | 1,276 | 10.47 | 5,787.56 | 10.61 | 5,738.85 | 10.52 | -48.72 | -381.78 | 0 | 0 |
| 2026/04/21 | 45.5 | -0.85 | -1.83 | 12,481 | 57,657.88 | 2,117 | 16.96 | 9,875.66 | 17.13 | 9,809.62 | 17.01 | -66.04 | -311.95 | 0 | 0 |
| 2026/04/20 | 46.35 | -0.8 | -1.7 | 11,746 | 55,171.19 | 2,877 | 24.49 | 13,526.91 | 24.52 | 13,556.39 | 24.57 | +29.48 | +102.47 | 0 | 0 |
| 2026/04/17 | 47.15 | -0.05 | -0.11 | 10,690 | 50,443.35 | 3,587 | 33.56 | 16,969.31 | 33.64 | 17,013.06 | 33.73 | +43.74 | +121.95 | 7 | 0.07 |
| 2026/04/16 | 47.2 | +1.1 | +2.39 | 27,439 | 128,358.92 | 13,116 | 47.8 | 61,263.1 | 47.73 | 61,479.67 | 47.9 | +216.56 | +165.12 | 31 | 0.11 |
| 2026/04/15 | 46.1 | +4.15 | +9.89 | 9,088 | 41,373.89 | 1,936 | 21.3 | 8,660.93 | 20.93 | 8,822.66 | 21.32 | +161.72 | +835.36 | 0 | 0 |
| 2026/04/14 | 41.95 | +0.15 | +0.36 | 7,732 | 32,639.13 | 2,600 | 33.63 | 11,016.78 | 33.75 | 11,016.38 | 33.75 | -0.41 | -1.56 | 2 | 0.03 |
| 2026/04/13 | 41.8 | -0.1 | -0.24 | 4,546 | 18,974.75 | 1,266 | 27.85 | 5,285.27 | 27.85 | 5,288.85 | 27.87 | +3.58 | +28.24 | 9 | 0.2 |
| 2026/04/10 | 41.9 | -0.25 | -0.59 | 4,978 | 20,956.23 | 1,479 | 29.71 | 6,257.27 | 29.86 | 6,238.81 | 29.77 | -18.45 | -124.78 | 1 | 0.02 |
| 2026/04/09 | 42.15 | -0.85 | -1.98 | 3,341 | 14,140.14 | 541 | 16.19 | 2,292.36 | 16.21 | 2,296.36 | 16.24 | +4 | +73.84 | 2 | 0.06 |
| 2026/04/08 | 43 | +1.1 | +2.63 | 4,985 | 21,322.46 | 1,013 | 20.32 | 4,326.57 | 20.29 | 4,349.24 | 20.4 | +22.66 | +223.74 | 1 | 0.02 |
| 2026/04/07 | 41.9 | -0.3 | -0.71 | 3,722 | 15,546.65 | 981 | 26.36 | 4,097.85 | 26.36 | 4,106.15 | 26.41 | +8.31 | +84.71 | 0 | 0 |
| 2026/04/02 | 42.2 | -0.7 | -1.63 | 2,738 | 11,604.17 | 681 | 24.87 | 2,894.16 | 24.94 | 2,900.23 | 24.99 | +6.07 | +89.06 | 0 | 0 |
| 2026/04/01 | 42.9 | +0.85 | +2.02 | 2,404 | 10,321.23 | 510 | 21.22 | 2,190.05 | 21.22 | 2,193.13 | 21.25 | +3.08 | +60.49 | 0 | 0 |
| 2026/03/31 | 42.05 | -1.1 | -2.55 | 5,007 | 21,206.6 | 1,316 | 26.28 | 5,576.69 | 26.3 | 5,581.98 | 26.32 | +5.28 | +40.12 | 0 | 0 |
| 2026/03/30 | 43.15 | -1.7 | -3.79 | 5,339 | 23,037.36 | 1,198 | 22.44 | 5,175.14 | 22.46 | 5,183.44 | 22.5 | +8.29 | +69.24 | 10 | 0.19 |
| 2026/03/27 | 44.85 | +0.7 | +1.59 | 3,060 | 13,602.15 | 934 | 30.52 | 4,139.99 | 30.44 | 4,147.19 | 30.49 | +7.21 | +77.14 | 1 | 0.03 |
| 2026/03/26 | 44.15 | +0.3 | +0.68 | 3,402 | 15,032.45 | 1,196 | 35.16 | 5,281.5 | 35.13 | 5,283.75 | 35.15 | +2.25 | +18.81 | 0 | 0 |
| 2026/03/25 | 43.85 | +0.05 | +0.11 | 3,031 | 13,345.4 | 963 | 31.77 | 4,240.07 | 31.77 | 4,243.97 | 31.8 | +3.9 | +40.45 | 0 | 0 |
| 2026/03/24 | 43.8 | -0.5 | -1.13 | 4,056 | 17,971.52 | 1,085 | 26.75 | 4,815.1 | 26.79 | 4,810.77 | 26.77 | -4.33 | -39.86 | 0 | 0 |
| 2026/03/23 | 44.3 | -1.5 | -3.28 | 4,253 | 18,984.8 | 1,522 | 35.79 | 6,797.73 | 35.81 | 6,799.79 | 35.82 | +2.06 | +13.57 | 0 | 0 |
| 2026/03/20 | 45.8 | -1.1 | -2.35 | 4,745 | 22,036.32 | 1,488 | 31.36 | 6,924.12 | 31.42 | 6,931.92 | 31.46 | +7.79 | +52.39 | 3 | 0.06 |
| 2026/03/19 | 46.9 | -0.25 | -0.53 | 7,649 | 36,261.69 | 3,172 | 41.47 | 15,042.17 | 41.48 | 15,047.72 | 41.5 | +5.54 | +17.48 | 0 | 0 |
| 2026/03/18 | 47.15 | +1.4 | +3.06 | 7,173 | 33,688.8 | 1,824 | 25.43 | 8,532.45 | 25.33 | 8,561.65 | 25.41 | +29.2 | +160.09 | 6 | 0.08 |
| 2026/03/17 | 45.75 | -0.65 | -1.4 | 7,387 | 34,060.1 | 2,564 | 34.71 | 11,828.87 | 34.73 | 11,849.86 | 34.79 | +21 | +81.88 | 0 | 0 |
| 2026/03/16 | 46.4 | +2.3 | +5.22 | 14,772 | 68,618.79 | 6,250 | 42.31 | 28,951.59 | 42.19 | 29,017.76 | 42.29 | +66.17 | +105.86 | 5 | 0.03 |
| 2026/03/13 | 44.1 | +1.5 | +3.52 | 4,517 | 19,617.1 | 1,249 | 27.65 | 5,390.37 | 27.48 | 5,422.38 | 27.64 | +32.01 | +256.29 | 14 | 0.31 |
| 2026/03/12 | 42.6 | -1.5 | -3.4 | 5,260 | 22,658.38 | 1,644 | 31.25 | 7,090.56 | 31.29 | 7,112.02 | 31.39 | +21.46 | +130.54 | 8 | 0.15 |
| 2026/03/11 | 44.1 | +2 | +4.75 | 4,208 | 18,395.01 | 978 | 23.24 | 4,242.32 | 23.06 | 4,285.85 | 23.3 | +43.52 | +445.04 | 4 | 0.1 |
| 2026/03/10 | 42.1 | +0.85 | +2.06 | 4,133 | 17,368.3 | 1,151 | 27.85 | 4,833.85 | 27.83 | 4,839.9 | 27.87 | +6.04 | +52.52 | 0 | 0 |
| 2026/03/09 | 41.25 | -4.1 | -9.04 | 10,574 | 43,806.9 | 3,016 | 28.52 | 12,525.14 | 28.59 | 12,566.72 | 28.69 | +41.58 | +137.86 | 21 | 0.2 |
| 2026/03/06 | 45.35 | +0.85 | +1.91 | 4,501 | 20,316.54 | 1,647 | 36.59 | 7,406.09 | 36.45 | 7,433.4 | 36.59 | +27.32 | +165.88 | 15 | 0.33 |
| 2026/03/05 | 44.5 | +2 | +4.71 | 7,000 | 30,709.28 | 2,338 | 33.4 | 10,213.28 | 33.26 | 10,282.38 | 33.48 | +69.1 | +295.55 | 2 | 0.03 |
| 2026/03/04 | 42.5 | -2.3 | -5.13 | 11,078 | 47,565.06 | 2,277 | 20.55 | 9,785.67 | 20.57 | 9,814.57 | 20.63 | +28.9 | +126.92 | 7 | 0.06 |
| 2026/03/03 | 44.8 | -1.8 | -3.86 | 9,548 | 43,274.59 | 1,689 | 17.69 | 7,663.2 | 17.71 | 7,678.82 | 17.74 | +15.62 | +92.51 | 1 | 0.01 |
| 2026/03/02 | 46.6 | -0.6 | -1.27 | 8,125 | 37,527.6 | 1,923 | 23.67 | 8,862.83 | 23.62 | 8,906.98 | 23.73 | +44.14 | +229.54 | 14 | 0.17 |
| 2026/02/26 | 47.2 | -0.15 | -0.32 | 5,049 | 23,941.9 | 1,255 | 24.86 | 5,952.81 | 24.86 | 5,952.51 | 24.86 | -0.3 | -2.43 | 0 | 0 |
| 2026/02/25 | 47.35 | -0.8 | -1.66 | 9,043 | 42,903.67 | 2,010 | 22.23 | 9,532.48 | 22.22 | 9,566.05 | 22.3 | +33.56 | +166.99 | 7 | 0.08 |
| 2026/02/24 | 48.15 | -0.45 | -0.93 | 6,583 | 31,841.03 | 1,047 | 15.9 | 5,067.9 | 15.92 | 5,071.6 | 15.93 | +3.71 | +35.39 | 0 | 0 |
| 2026/02/23 | 48.6 | -0.1 | -0.21 | 5,213 | 25,368.42 | 1,136 | 21.79 | 5,532.91 | 21.81 | 5,535.95 | 21.82 | +3.04 | +26.76 | 0 | 0 |
| 2026/02/11 | 48.7 | -0.2 | -0.41 | 3,883 | 18,969.25 | 766 | 19.73 | 3,739.59 | 19.71 | 3,747.81 | 19.76 | +8.21 | +107.25 | 0 | 0 |
| 2026/02/10 | 48.9 | -0.8 | -1.61 | 8,287 | 40,534.25 | 1,518 | 18.32 | 7,441.45 | 18.36 | 7,430.49 | 18.33 | -10.96 | -72.2 | 4 | 0.05 |
| 2026/02/09 | 49.7 | -2.3 | -4.42 | 11,543 | 57,967.89 | 2,993 | 25.93 | 15,047.92 | 25.96 | 15,092.72 | 26.04 | +44.8 | +149.67 | 5 | 0.04 |
| 2026/02/06 | 52 | -1.2 | -2.26 | 7,624 | 39,554.92 | 3,423 | 44.9 | 17,751.32 | 44.88 | 17,771.43 | 44.93 | +20.11 | +58.75 | 3 | 0.04 |
| 2026/02/05 | 53.2 | +0.5 | +0.95 | 18,120 | 98,480.17 | 7,406 | 40.87 | 40,211.68 | 40.83 | 40,379.04 | 41 | +167.36 | +225.98 | 7 | 0.04 |
| 2026/02/04 | 52.7 | +2.6 | +5.19 | 11,188 | 57,884.16 | 2,201 | 19.67 | 11,303.69 | 19.53 | 11,419.85 | 19.73 | +116.16 | +527.76 | 18 | 0.16 |
| 2026/02/03 | 50.1 | +0.15 | +0.3 | 6,646 | 33,013.89 | 2,712 | 40.8 | 13,485.6 | 40.85 | 13,501.31 | 40.9 | +15.71 | +57.91 | 1 | 0.02 |
| 2026/02/02 | 49.95 | +0.7 | +1.42 | 8,684 | 43,787.93 | 3,740 | 43.07 | 18,808.35 | 42.95 | 18,873.21 | 43.1 | +64.86 | +173.42 | 13 | 0.15 |
| 2026/01/30 | 49.25 | -0.65 | -1.3 | 9,513 | 47,506.77 | 3,191 | 33.54 | 15,953.97 | 33.58 | 16,000.17 | 33.68 | +46.2 | +144.8 | 1 | 0.01 |
| 2026/01/29 | 49.9 | -0.5 | -0.99 | 3,753 | 18,836.96 | 912 | 24.3 | 4,588.74 | 24.36 | 4,582.14 | 24.33 | -6.6 | -72.37 | 0 | 0 |
| 2026/01/28 | 50.4 | +0.1 | +0.2 | 6,395 | 31,967.43 | 1,121 | 17.53 | 5,609.16 | 17.55 | 5,612.66 | 17.56 | +3.5 | +31.18 | 1 | 0.02 |
| 2026/01/27 | 50.3 | -0.2 | -0.4 | 3,575 | 18,041.05 | 668 | 18.69 | 3,369.47 | 18.68 | 3,369.7 | 18.68 | +0.23 | +3.44 | 0 | 0 |
| 2026/01/26 | 50.5 | +0.3 | +0.6 | 3,356 | 16,887.81 | 762 | 22.7 | 3,831.27 | 22.69 | 3,833.2 | 22.7 | +1.93 | +25.33 | 0 | 0 |
| 2026/01/23 | 50.2 | -0.3 | -0.59 | 4,442 | 22,413.47 | 1,033 | 23.26 | 5,237.8 | 23.37 | 5,229.36 | 23.33 | -8.44 | -81.7 | 50 | 1.13 |
| 2026/01/22 | 50.5 | -0.3 | -0.59 | 5,358 | 27,181.65 | 1,019 | 19.02 | 5,170.47 | 19.02 | 5,176.52 | 19.04 | +6.05 | +59.37 | 0 | 0 |
| 2026/01/21 | 50.8 | -0.9 | -1.74 | 5,002 | 25,509.57 | 985 | 19.69 | 5,029.31 | 19.72 | 5,029.35 | 19.72 | +0.04 | +0.41 | 0 | 0 |
| 2026/01/20 | 51.7 | +0.4 | +0.78 | 2,884 | 14,887.2 | 752 | 26.08 | 3,881.61 | 26.07 | 3,881.42 | 26.07 | -0.19 | -2.53 | 0 | 0 |
| 2026/01/19 | 51.3 | +0 | +0 | 4,645 | 23,921.06 | 1,210 | 26.05 | 6,217.1 | 25.99 | 6,241.51 | 26.09 | +24.41 | +201.74 | 1 | 0.02 |
| 2026/01/16 | 51.3 | -0.3 | -0.58 | 5,832 | 29,968.83 | 1,079 | 18.5 | 5,546.82 | 18.51 | 5,555.92 | 18.54 | +9.1 | +84.34 | 0 | 0 |
| 2026/01/15 | 51.6 | -0.6 | -1.15 | 4,545 | 23,512.48 | 617 | 13.58 | 3,197.98 | 13.6 | 3,205.42 | 13.63 | +7.44 | +120.58 | 1 | 0.02 |
| 2026/01/14 | 52.2 | +0.6 | +1.16 | 5,643 | 29,686.74 | 1,464 | 25.94 | 7,672.05 | 25.84 | 7,697.52 | 25.93 | +25.47 | +173.98 | 1 | 0.02 |
| 2026/01/13 | 51.6 | -1.4 | -2.64 | 7,736 | 40,059.16 | 2,697 | 34.86 | 13,980.35 | 34.9 | 14,000.15 | 34.95 | +19.8 | +73.41 | 3 | 0.04 |
| 2026/01/12 | 53 | +0.6 | +1.15 | 6,432 | 33,941.73 | 1,287 | 20.01 | 6,783.03 | 19.98 | 6,789.79 | 20 | +6.76 | +52.53 | 0 | 0 |
| 2026/01/09 | 52.4 | +0.6 | +1.16 | 4,104 | 21,428.13 | 940 | 22.91 | 4,897.56 | 22.86 | 4,906.89 | 22.9 | +9.33 | +99.26 | 2 | 0.05 |
| 2026/01/08 | 51.8 | -1.1 | -2.08 | 6,073 | 31,614.25 | 1,293 | 21.29 | 6,730.15 | 21.29 | 6,747.53 | 21.34 | +17.38 | +134.42 | 82 | 1.35 |
| 2026/01/07 | 52.9 | -1 | -1.86 | 7,347 | 39,062.57 | 1,927 | 26.23 | 10,246.87 | 26.23 | 10,276.05 | 26.31 | +29.18 | +151.43 | 1 | 0.01 |
| 2026/01/06 | 53.9 | +2.7 | +5.27 | 13,228 | 72,365.08 | 6,047 | 45.71 | 33,102.61 | 45.74 | 33,131.66 | 45.78 | +29.05 | +48.04 | 22 | 0.17 |
| 2026/01/05 | 51.2 | +0 | +0 | 4,914 | 25,288.35 | 1,386 | 28.21 | 7,132.92 | 28.21 | 7,141.4 | 28.24 | +8.48 | +61.18 | 1 | 0.02 |
| 2026/01/02 | 51.2 | -0.7 | -1.35 | 7,703 | 39,662.24 | 1,888 | 24.51 | 9,729.77 | 24.53 | 9,769.34 | 24.63 | +39.57 | +209.59 | 1 | 0.01 |
| 2025/12/31 | 51.9 | -1.1 | -2.08 | 8,402 | 43,934.72 | 2,059 | 24.51 | 10,781.42 | 24.54 | 10,827.97 | 24.65 | +46.55 | +226.08 | 1 | 0.01 |
| 2025/12/30 | 53 | -0.9 | -1.67 | 6,234 | 33,048.74 | 2,209 | 35.44 | 11,713.53 | 35.44 | 11,717.29 | 35.45 | +3.76 | +17.02 | 0 | 0 |
| 2025/12/29 | 53.9 | -1.1 | -2 | 8,738 | 48,259.82 | 2,405 | 27.52 | 12,930.08 | 26.79 | 12,953.03 | 26.84 | +22.95 | +95.43 | -- | -- |
| 2025/12/26 | 55 | +0.8 | +1.48 | 6,425 | 35,567.46 | 2,247 | 34.97 | 12,353.67 | 34.73 | 12,358.23 | 34.75 | +4.56 | +20.29 | -- | -- |
| 2025/12/19 | 55.8 | +1.2 | +2.2 | 18,821 | 104,636.56 | 9,132 | 48.52 | 50,638.52 | 48.39 | 50,779.12 | 48.53 | +140.6 | +153.96 | -- | -- |
| 2025/12/18 | 54.6 | +1.7 | +3.21 | 18,067 | 98,376.74 | 7,881 | 43.62 | 42,789.27 | 43.5 | 42,917.02 | 43.63 | +127.75 | +162.1 | -- | -- |
| 2025/12/17 | 52.9 | +3.4 | +6.87 | 17,627 | 92,176.9 | 6,998 | 39.7 | 36,339.77 | 39.42 | 36,695.25 | 39.81 | +355.49 | +507.98 | -- | -- |
| 2025/12/16 | 49.5 | -0.25 | -0.5 | 7,884 | 38,694.39 | 2,264 | 28.72 | 11,094.7 | 28.67 | 11,133.25 | 28.77 | +38.55 | +170.27 | -- | -- |
| 2025/12/15 | 49.75 | +0.6 | +1.22 | 6,473 | 32,252.46 | 2,398 | 37.05 | 11,891.47 | 36.87 | 11,960.97 | 37.09 | +69.5 | +289.8 | -- | -- |
| 2025/11/26 | 55.4 | +0.5 | +0.91 | 6,685 | 37,624 | 2,211 | 32.76 | 12,295.45 | 32.68 | 12,338.32 | 32.79 | +42.87 | +193.89 | -- | -- |
| 2025/11/25 | 54.9 | +0.9 | +1.67 | 6,059 | 33,144.95 | 1,567 | 25.86 | 8,550.07 | 25.8 | 8,567.65 | 25.85 | +17.58 | +112.19 | -- | -- |
| 2025/11/24 | 54 | +0.8 | +1.5 | 4,838 | 25,983.29 | 1,588 | 32.82 | 8,503.24 | 32.73 | 8,540.59 | 32.87 | +37.35 | +235.2 | -- | -- |
| 2025/11/21 | 53.2 | -1.4 | -2.56 | 7,628 | 40,866.63 | 2,125 | 27.86 | 11,380.2 | 27.85 | 11,427.18 | 27.96 | +46.98 | +221.08 | -- | -- |
| 2025/11/20 | 54.6 | +0.1 | +0.18 | 7,217 | 39,308.25 | 2,985 | 41.36 | 16,259.96 | 41.37 | 16,292 | 41.45 | +32.04 | +107.34 | -- | -- |
| 2025/11/19 | 54.5 | -1.7 | -3.02 | 10,889 | 59,850.45 | 3,502 | 32.16 | 19,248.36 | 32.16 | 19,253.67 | 32.17 | +5.31 | +15.16 | -- | -- |
| 2025/11/18 | 56.2 | -1.9 | -3.27 | 13,500 | 76,351.08 | 2,764 | 20.47 | 15,681.93 | 20.54 | 15,690.21 | 20.55 | +8.28 | +29.96 | -- | -- |
| 2025/11/17 | 58.1 | -3.6 | -5.83 | 26,476 | 158,192.1 | 10,759 | 40.64 | 64,487.58 | 40.77 | 64,086.62 | 40.51 | -400.96 | -372.67 | -- | -- |
| 2025/11/14 | 61.7 | +5.6 | +9.98 | 22,757 | 139,453.69 | 6,114 | 26.87 | 37,222.86 | 26.69 | 37,557.41 | 26.93 | +334.55 | +547.19 | -- | -- |
| 2025/11/13 | 56.1 | -1.5 | -2.6 | 6,663 | 38,161.17 | 1,830 | 27.46 | 10,507.91 | 27.54 | 10,510.32 | 27.54 | +2.41 | +13.17 | -- | -- |
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。
