首頁>台灣股市>眾達-KY>交易資訊 - 現股當沖

4977

201

TWD

-2.00 (-0.99%)

2026.05.20收盤

眾達-KY－現股當沖

總覽價值投資財務分析技術分析交易資訊公司消息

法人買賣資券變化現股當沖股權結構申報轉讓

現股當沖

眾達-KY最新現股當沖狀況

整理眾達-KY最新(2026/04/24) 當沖狀況。整體成交張數為8,056張，佔整體市場成交張數的61.49%。當日現股當沖之總損益為+1,349萬元、每張平均損益則為+1,675元。

開盤價

204.5

收盤價

201

當日範圍

201 - 209

成交張數

3,956

開盤價(昨)

207

收盤價(昨)

203

昨日範圍

202 - 212.5

成交張數(昨)

3,720

成交金額

8.11億

成交金額(昨)

7.68億

52週範圍

78.7 - 270.5

發行股數

8019萬

市值

161億

現股當沖－歷史逐日資訊

開盤價

204.5

收盤價

201

成交張數

3,956

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
日期	收盤價	漲跌	漲跌幅(%)	成交張數(張)	成交金額(萬元)	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	215.5	-10	-4.43	13,102	286,267.61	8,056	61.49	175,690.7	61.37	177,039.95	61.84	+1,349.25	+1,674.84	17	0.13
2026/04/23	225.5	-16.5	-6.82	20,497	484,795.03	13,081	63.82	311,770.75	64.31	310,089.6	63.96	-1,681.15	-1,285.18	44	0.21
2026/04/22	242	-10	-3.97	9,608	235,228.9	3,510	36.53	85,935.3	36.53	86,029.75	36.57	+94.45	+269.09	3	0.03
2026/04/21	252	+10.5	+4.35	20,144	496,801.79	12,968	64.38	318,570.5	64.12	320,234.7	64.46	+1,664.2	+1,283.31	28	0.14
2026/04/20	241.5	+6	+2.55	32,830	796,092.51	20,615	62.79	498,875.85	62.67	500,917	62.92	+2,041.15	+990.13	49	0.15
2026/04/17	235.5	+21	+9.79	6,035	140,323.16	1,886	31.25	43,656.8	31.11	43,875.25	31.27	+218.45	+1,158.27	3	0.05
2026/04/16	214.5	+19.5	+10	7,590	160,904.63	1,038	13.68	21,546.35	13.39	21,933.55	13.63	+387.2	+3,730.25	0	0
2026/04/15	195	+6.5	+3.45	13,598	267,456.58	7,905	58.13	155,239.85	58.04	155,427.9	58.11	+188.05	+237.89	8	0.06
2026/04/14	188.5	-6	-3.08	9,470	182,696.71	4,771	50.38	92,383.65	50.57	92,283.8	50.51	-99.85	-209.29	11	0.12
2026/04/13	194.5	-8.5	-4.19	11,794	229,977.54	5,583	47.34	108,836.25	47.32	109,101.55	47.44	+265.3	+475.19	12	0.1
2026/04/10	203	+14	+7.41	19,611	395,017.34	10,567	53.88	211,297.1	53.49	213,046.9	53.93	+1,749.8	+1,655.91	27	0.14
2026/04/09	189	+2.5	+1.34	9,406	180,581.51	4,295	45.66	82,507.55	45.69	82,620.3	45.75	+112.75	+262.51	104	1.11
2026/04/08	186.5	-1	-0.53	9,396	180,471.85	3,030	32.25	58,732.2	32.54	57,764.8	32.01	-967.4	-3,192.74	99	1.05
2026/04/07	187.5	+9.5	+5.34	6,894	126,830.18	3,251	47.16	59,599.95	46.99	59,950.3	47.27	+350.35	+1,077.67	0	0
2026/04/02	178	-4.5	-2.47	5,731	105,863.3	2,498	43.59	46,642.65	44.06	45,903.2	43.36	-739.45	-2,960.17	0	0
2026/04/01	182.5	+5.5	+3.11	4,557	85,276.7	1,677	36.8	31,608.3	37.07	31,183.25	36.57	-425.05	-2,534.59	0	0
2026/03/31	177	-13	-6.84	7,982	144,791.77	4,598	57.6	83,603.5	57.74	83,846.95	57.91	+243.45	+529.47	0	0
2026/03/30	190	-10	-5	8,685	163,529.66	4,773	54.96	89,938.85	55	89,970.95	55.02	+32.1	+67.25	6	0.07
2026/03/27	200	+4	+2.04	11,468	224,632.09	8,028	70	156,941.35	69.87	157,379.3	70.06	+437.95	+545.53	22	0.19
2026/03/26	196	-3.5	-1.75	28,482	581,586.1	18,526	65.04	378,331.4	65.05	378,941.3	65.16	+609.9	+329.21	35	0.12
2026/03/25	199.5	+18	+9.92	6,724	133,031.02	1,517	22.56	29,728.05	22.35	30,011.3	22.56	+283.25	+1,867.17	2	0.03
2026/03/24	181.5	-3.5	-1.89	18,516	347,023.43	13,463	72.71	252,181.4	72.67	252,470.6	72.75	+289.2	+214.81	33	0.18
2026/03/23	185	-15.5	-7.73	14,293	271,308.32	8,056	56.36	152,714.15	56.29	153,040.55	56.41	+326.4	+405.16	11	0.08
2026/03/20	200.5	+8.5	+4.43	28,336	585,170.01	17,791	62.79	367,388.15	62.78	366,844.05	62.69	-544.1	-305.83	25	0.09
2026/03/19	192	+4.5	+2.4	19,478	370,022.22	13,312	68.34	252,778.8	68.31	252,983.35	68.37	+204.55	+153.66	29	0.15
2026/03/18	187.5	+8.5	+4.75	13,584	249,248.51	7,933	58.4	144,862.5	58.12	145,386.2	58.33	+523.7	+660.15	13	0.1
2026/03/17	179	-7	-3.76	17,879	330,833.9	10,600	59.29	196,395	59.36	196,847.55	59.5	+452.55	+426.93	20	0.11
2026/03/16	186	-1	-0.53	24,686	458,835.04	15,055	60.99	278,974.8	60.8	279,486.65	60.91	+511.85	+339.99	43	0.17
2026/03/13	187	+17	+10	17,544	315,176.44	9,581	54.61	169,982.45	53.93	170,716.65	54.17	+734.2	+766.31	23	0.13
2026/03/12	170	+4	+2.41	15,965	272,570.44	10,123	63.41	172,364.55	63.24	173,085.95	63.5	+721.4	+712.63	31	0.19
2026/03/11	166	+15	+9.93	9,180	148,927.32	4,230	46.08	68,063.9	45.7	68,491.95	45.99	+428.05	+1,011.94	4	0.04
2026/03/10	151	+0.5	+0.33	9,841	150,486.26	5,827	59.21	89,008.7	59.15	89,299.1	59.34	+290.4	+498.37	4	0.04
2026/03/09	150.5	-16.5	-9.88	4,332	65,399.95	667	15.4	10,076.05	15.41	10,093.95	15.43	+17.9	+268.37	1	0.02
2026/03/06	167	+6	+3.73	13,843	227,658.65	8,950	64.65	146,540.55	64.37	147,489.85	64.79	+949.3	+1,060.67	18	0.13
2026/03/05	161	+1.5	+0.94	16,684	278,362.98	9,613	57.62	160,232.6	57.56	160,662.45	57.72	+429.85	+447.15	38	0.23
2026/03/04	159.5	-12.5	-7.27	15,643	253,089.74	7,553	48.28	122,115.2	48.25	122,470.2	48.39	+355	+470.01	7	0.04
2026/03/03	172	-2	-1.15	30,944	552,460.54	20,434	66.03	365,223.05	66.11	366,001.1	66.25	+778.05	+380.76	36	0.12
2026/03/02	174	+1	+0.58	38,130	671,072.02	22,610	59.3	397,144.25	59.18	399,684.9	59.56	+2,540.65	+1,123.68	48	0.13
2026/02/26	173	+15.5	+9.84	30,105	510,045.03	16,737	55.59	282,642.45	55.42	283,777.9	55.64	+1,135.45	+678.41	38	0.13
2026/02/25	157.5	+14	+9.76	8,366	131,596.89	822	9.83	12,886.65	9.79	12,924.6	9.82	+37.95	+461.68	1	0.01
2026/02/24	143.5	+13	+9.96	11,077	157,131.7	4,031	36.39	56,938.35	36.24	57,167.2	36.38	+228.85	+567.73	0	0
2026/02/23	130.5	+5	+3.98	10,225	130,968.69	5,197	50.83	66,393.15	50.69	66,596.2	50.85	+203.05	+390.71	12	0.12
2026/02/11	125.5	-13.5	-9.71	8,426	105,966.73	1,314	15.59	16,524.25	15.59	16,555.95	15.62	+31.7	+241.25	3	0.04
2026/02/10	139	+7.5	+5.7	13,268	183,501.03	7,337	55.3	100,960.25	55.02	101,384.6	55.25	+424.35	+578.37	10	0.08
2026/02/09	131.5	+4.5	+3.54	4,310	56,756.35	2,362	54.8	31,053.45	54.71	31,143.6	54.87	+90.15	+381.67	1	0.02
2026/02/06	127	-8.5	-6.27	6,188	78,654.6	3,249	52.51	41,205.6	52.39	41,312.2	52.52	+106.6	+328.1	9	0.15
2026/02/05	135.5	-0.5	-0.37	16,575	231,468.11	10,573	63.79	147,494.05	63.72	147,651.6	63.79	+157.55	+149.01	20	0.12
2026/02/04	136	+3	+2.26	6,146	82,876.05	2,980	48.48	40,042	48.32	40,213.95	48.52	+171.95	+577.01	2	0.03
2026/02/03	133	+1.5	+1.14	6,726	89,167.98	4,057	60.32	53,843.9	60.38	53,892.55	60.44	+48.65	+119.92	8	0.12
2026/02/02	131.5	+2	+1.54	5,875	77,178.92	3,225	54.89	42,284.8	54.79	42,460.05	55.02	+175.25	+543.41	5	0.09
2026/01/30	129.5	-7	-5.13	7,414	97,072.9	3,164	42.68	41,503.85	42.76	41,520	42.77	+16.15	+51.04	15	0.2
2026/01/29	136.5	-1.5	-1.09	27,076	380,011.6	15,137	55.91	212,242.7	55.85	212,281.2	55.86	+38.5	+25.43	27	0.1
2026/01/28	138	+12.5	+9.96	13,284	180,754	5,523	41.58	74,810.3	41.39	75,310.55	41.66	+500.25	+905.76	12	0.09
2026/01/27	125.5	+5	+4.15	7,126	89,718.11	3,635	51.01	45,654.55	50.89	45,763.6	51.01	+109.05	+300	3	0.04
2026/01/26	120.5	-2.5	-2.03	1,850	22,502.76	700	37.83	8,543.8	37.97	8,556.6	38.02	+12.8	+182.86	1	0.05
2026/01/23	123	+1.5	+1.23	1,361	16,732.29	444	32.63	5,454.55	32.6	5,467.95	32.68	+13.4	+301.8	0	0
2026/01/22	121.5	-1	-0.82	1,931	23,749.4	565	29.26	6,966.45	29.33	6,950.6	29.27	-15.85	-280.53	0	0
2026/01/21	122.5	-3.5	-2.78	4,086	50,798.86	2,151	52.65	26,784.3	52.73	26,745.15	52.65	-39.15	-182.01	2	0.05
2026/01/20	126	+7.5	+6.33	6,647	82,726.64	3,164	47.6	39,260.8	47.46	39,413.6	47.64	+152.8	+482.93	17	0.26
2026/01/19	118.5	+0	+0	2,123	25,060.35	443	20.87	5,228.05	20.86	5,243.25	20.92	+15.2	+343.12	1	0.05
2026/01/16	118.5	-1.5	-1.25	1,990	23,795.96	551	27.69	6,611.05	27.78	6,613.4	27.79	+2.35	+42.65	0	0
2026/01/15	120	-2	-1.64	1,606	19,315.95	445	27.71	5,351.45	27.7	5,361.85	27.76	+10.4	+233.71	1	0.06
2026/01/14	122	+2.5	+2.09	2,323	28,244.68	904	38.92	10,980.5	38.88	10,989.4	38.91	+8.9	+98.45	5	0.22
2026/01/13	119.5	-11.5	-8.78	9,013	109,098.93	3,677	40.8	44,575.5	40.86	44,620.2	40.9	+44.7	+121.57	1	0.01
2026/01/12	131	+3.5	+2.75	2,341	30,533.83	1,087	46.43	14,165.15	46.39	14,163.4	46.39	-1.75	-16.1	1	0.04
2026/01/09	127.5	-1.5	-1.16	2,629	33,634.49	1,032	39.25	13,193.25	39.23	13,233	39.34	+39.75	+385.17	1	0.04
2026/01/08	129	+0	+0	2,710	35,169.84	1,241	45.79	16,085.45	45.74	16,128.05	45.86	+42.6	+343.27	0	0
2026/01/07	129	-3.5	-2.64	4,022	53,062.39	1,539	38.26	20,356.55	38.36	20,350.9	38.35	-5.65	-36.71	4	0.1
2026/01/06	132.5	-3	-2.21	5,294	70,118.07	1,612	30.45	21,344.75	30.44	21,402.6	30.52	+57.85	+358.87	1	0.02
2026/01/05	135.5	-5	-3.56	5,065	69,544.03	2,077	41	28,515.75	41	28,634.5	41.17	+118.75	+571.74	2	0.04
2026/01/02	140.5	-1.5	-1.06	6,162	87,981.27	2,958	48	42,340.45	48.12	42,281.35	48.06	-59.1	-199.8	3	0.05
2025/12/31	142	-1	-0.7	6,317	90,524.99	2,819	44.62	40,376.1	44.6	40,416.1	44.65	+40	+141.89	4	0.06
2025/12/30	143	+4.5	+3.25	6,017	84,895.07	2,767	45.99	38,868.15	45.78	39,101.15	46.06	+233	+842.07	4	0.07
2025/12/29	138.5	-7	-4.81	6,498	91,193.6	2,129	32.76	29,909.9	32.8	29,915.25	32.8	+5.35	+25.13	5	0.08
2025/12/26	145.5	+0	+0	10,382	152,247.25	5,725	55.15	83,957.45	55.15	83,945.1	55.14	-12.35	-21.57	--	--
2025/12/19	133.5	+1	+0.75	6,627	89,341.46	3,983	60.1	53,704.05	60.11	53,725.95	60.14	+21.9	+54.98	--	--
2025/12/18	132.5	-3.5	-2.57	3,646	48,841.33	1,622	44.49	21,727.95	44.49	21,757.7	44.55	+29.75	+183.42	--	--
2025/12/17	136	+1.5	+1.12	5,097	69,172.71	2,726	53.48	36,989.3	53.47	37,015.4	53.51	+26.1	+95.74	--	--
2025/12/16	134.5	-7	-4.95	10,348	139,582.57	4,438	42.89	59,745.85	42.8	59,817.05	42.85	+71.2	+160.43	--	--
2025/12/15	141.5	-5.5	-3.74	12,691	179,276.22	6,462	50.92	91,273.3	50.91	91,516.5	51.05	+243.2	+376.35	--	--
2025/11/26	113	+5.5	+5.12	5,218	59,105.71	2,458	46.54	27,472.6	46.48	27,577.2	46.66	+104.6	+425.55	--	--
2025/11/25	107.5	+6	+5.91	2,319	24,857.71	1,082	46.65	11,588.25	46.62	11,595.15	46.65	+6.9	+63.77	--	--
2025/11/24	101.5	+2.9	+2.94	1,654	16,829.25	798	48.24	8,086.58	48.05	8,140.11	48.37	+53.53	+670.8	--	--
2025/11/21	98.6	-5.9	-5.65	1,602	16,037.32	652	40.7	6,542	40.79	6,557.85	40.89	+15.85	+243.1	--	--
2025/11/20	104.5	+4.5	+4.5	1,401	14,661.72	662	47.25	6,901.6	47.07	6,927.15	47.25	+25.55	+385.95	--	--
2025/11/19	100	-2	-1.96	985	9,945.53	296	30.06	2,991.05	30.07	2,996.45	30.13	+5.4	+182.43	--	--
2025/11/18	102	-6.5	-5.99	1,586	16,597.87	534	33.67	5,607.55	33.78	5,642.75	34	+35.2	+659.18	--	--
2025/11/17	108.5	+2	+1.88	1,160	12,541.53	500	43.09	5,392.3	43	5,404.4	43.09	+12.1	+242	--	--
2025/11/14	106.5	-1	-0.93	1,061	11,333.21	463	43.63	4,932.7	43.52	4,953.8	43.71	+21.1	+455.72	--	--
2025/11/13	107.5	+3	+2.87	2,175	23,124	987	45.37	10,452.7	45.2	10,522.75	45.51	+70.05	+709.73	--	--

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。

line

基於金融科技的新型態公司

01

個人化服務

提供您最完整的財經數據分析與正確的投資知識，協助您做對的決策

攜手一起重新定義未來