4991
740
TWD+40.00 (5.71%)
2026.05.21收盤
環宇-KY－現股當沖
環宇-KY最新現股當沖狀況
整理環宇-KY最新(2026/04/14) 當沖狀況。整體成交張數為5,176張，佔整體市場成交張數的46.66%。當日現股當沖之總損益為+1,844萬元、每張平均損益則為+3,563元。
開盤價
723
收盤價
740
當日範圍
720 - 750
成交張數
985
開盤價(昨)
688
收盤價(昨)
700
昨日範圍
679 - 700
成交張數(昨)
906
成交金額
7.25億
成交金額(昨)
6.26億
52週範圍
74.1 - 744
發行股數
1億
市值
895億
現股當沖－歷史逐日資訊
開盤價
723
收盤價
740
成交張數
985
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(%) | ||||||
| 2026/04/14 | 621 | +38 | +6.52 | 11,092 | 695,233.5 | 5,176 | 46.66 | 323,344 | 46.51 | 325,188.1 | 46.77 | +1,844.1 | +3,562.79 | 12 | 0.11 |
| 2026/03/26 | 442 | +5 | +1.14 | 17,487 | 798,851.85 | 10,674 | 61.04 | 487,026.95 | 60.97 | 490,535.1 | 61.41 | +3,508.15 | +3,286.63 | 0 | 0 |
| 2026/03/25 | 437 | +39.5 | +9.94 | 2,622 | 114,276.45 | 194 | 7.4 | 8,425.95 | 7.37 | 8,462.15 | 7.4 | +36.2 | +1,865.98 | 0 | 0 |
| 2026/03/24 | 397.5 | +12.5 | +3.25 | 21,377 | 885,613.1 | 14,494 | 67.8 | 600,982.3 | 67.86 | 601,735.8 | 67.95 | +753.5 | +519.87 | 34 | 0.16 |
| 2026/03/23 | 385 | -42 | -9.84 | 25,086 | 1,043,156.95 | 16,765 | 66.83 | 701,023.2 | 67.2 | 696,188.65 | 66.74 | -4,834.55 | -2,883.72 | 63 | 0.25 |
| 2026/03/20 | 427 | +38.5 | +9.91 | 19,456 | 811,872.4 | 11,116 | 57.13 | 461,458.3 | 56.84 | 465,165.25 | 57.3 | +3,706.95 | +3,334.79 | 30 | 0.15 |
| 2026/03/19 | 388.5 | +35 | +9.9 | 4,133 | 157,061.25 | 1,500 | 36.29 | 56,644.85 | 36.07 | 56,947.75 | 36.26 | +302.9 | +2,019.33 | 1 | 0.02 |
| 2026/03/18 | 353.5 | +32 | +9.95 | 9,116 | 305,100.65 | 4,711 | 51.68 | 156,129.95 | 51.17 | 157,739.15 | 51.7 | +1,609.2 | +3,415.84 | 11 | 0.12 |
| 2026/02/09 | 258 | -5 | -1.9 | 18,485 | 482,174.8 | 11,647 | 63.01 | 303,441 | 62.93 | 304,151.75 | 63.08 | +710.75 | +610.24 | 5 | 0.03 |
| 2026/02/06 | 263 | -29 | -9.93 | 10,964 | 291,356.5 | 4,269 | 38.94 | 113,234.8 | 38.86 | 113,423.15 | 38.93 | +188.35 | +441.2 | 3 | 0.03 |
| 2026/02/05 | 292 | +26.5 | +9.98 | 14,813 | 418,143.35 | 9,372 | 63.27 | 262,862.05 | 62.86 | 264,962.55 | 63.37 | +2,100.5 | +2,241.25 | 16 | 0.11 |
| 2026/02/04 | 265.5 | +24 | +9.94 | 17,401 | 452,542.5 | 8,182 | 47.02 | 212,176.3 | 46.89 | 212,568.1 | 46.97 | +391.8 | +478.86 | 6 | 0.03 |
| 2026/02/03 | 241.5 | +10 | +4.32 | 18,095 | 450,278.1 | 10,737 | 59.34 | 268,091.15 | 59.54 | 266,453.05 | 59.18 | -1,638.1 | -1,525.66 | 15 | 0.08 |
| 2026/01/19 | 201.5 | +0 | +0 | 6,950 | 141,349.9 | 3,490 | 50.22 | 70,808.85 | 50.09 | 71,085.15 | 50.29 | +276.3 | +791.69 | 2 | 0.03 |
| 2026/01/16 | 201.5 | -1 | -0.49 | 6,582 | 133,352.9 | 2,587 | 39.3 | 52,520.1 | 39.38 | 52,759.75 | 39.56 | +239.65 | +926.36 | 1 | 0.02 |
| 2026/01/15 | 202.5 | +2 | +1 | 5,956 | 120,658.4 | 2,910 | 48.86 | 58,920.05 | 48.83 | 58,951.35 | 48.86 | +31.3 | +107.56 | 8 | 0.13 |
| 2026/01/14 | 200.5 | -13.5 | -6.31 | 10,228 | 209,926.3 | 4,366 | 42.69 | 89,737.8 | 42.75 | 89,785.55 | 42.77 | +47.75 | +109.37 | 13 | 0.13 |
| 2026/01/13 | 214 | -19 | -8.15 | 14,310 | 318,891.3 | 6,773 | 47.33 | 150,591.85 | 47.22 | 150,823.6 | 47.3 | +231.75 | +342.17 | 19 | 0.13 |
| 2025/12/26 | 230.5 | -1.5 | -0.65 | 11,676 | 266,566.55 | 6,490 | 55.58 | 148,058.6 | 55.54 | 148,270.95 | 55.62 | +212.35 | +327.2 | -- | -- |
| 2025/12/19 | 192.5 | +14 | +7.84 | 20,337 | 392,183.85 | 10,179 | 50.05 | 196,523.2 | 50.11 | 196,990.85 | 50.23 | +467.65 | +459.43 | -- | -- |
| 2025/11/26 | 168.5 | +3.5 | +2.12 | 12,969 | 217,370.45 | 8,167 | 62.97 | 136,818.5 | 62.94 | 136,851 | 62.96 | +32.5 | +39.79 | -- | -- |
| 2025/11/25 | 165 | +7 | +4.43 | 14,390 | 235,840.95 | 8,604 | 59.79 | 140,730.15 | 59.67 | 141,144.3 | 59.85 | +414.15 | +481.35 | -- | -- |
| 2025/11/06 | 163.5 | -6 | -3.54 | 13,174 | 215,646.2 | 6,987 | 53.04 | 114,327.25 | 53.02 | 114,782.3 | 53.23 | +455.05 | +651.28 | -- | -- |
| 2025/11/05 | 169.5 | +2.5 | +1.5 | 8,949 | 146,703.8 | 5,362 | 59.92 | 87,455 | 59.61 | 88,188.15 | 60.11 | +733.15 | +1,367.31 | -- | -- |
| 2025/11/04 | 167 | -8 | -4.57 | 7,858 | 133,864.8 | 3,776 | 48.05 | 64,350.4 | 48.07 | 64,478.4 | 48.17 | +128 | +338.98 | -- | -- |
| 2025/11/03 | 175 | -7.5 | -4.11 | 25,805 | 458,352.45 | 17,543 | 67.98 | 311,884.65 | 68.04 | 311,638.3 | 67.99 | -246.35 | -140.43 | -- | -- |
| 2025/10/31 | 182.5 | +16.5 | +9.94 | 23,760 | 420,930.35 | 13,204 | 55.57 | 232,614.65 | 55.26 | 233,955.7 | 55.58 | +1,341.05 | +1,015.64 | -- | -- |
| 2025/10/30 | 166 | -10 | -5.68 | 23,196 | 396,307.35 | 14,786 | 63.74 | 252,676.5 | 63.76 | 252,670.5 | 63.76 | -6 | -4.06 | -- | -- |
| 2025/10/29 | 176 | +13.5 | +8.31 | 32,209 | 556,766.5 | 20,599 | 63.95 | 354,753.3 | 63.72 | 356,668.9 | 64.06 | +1,915.6 | +929.95 | -- | -- |
| 2025/10/28 | 162.5 | +14.5 | +9.8 | 16,801 | 265,569.15 | 8,674 | 51.63 | 135,696.2 | 51.1 | 136,716.4 | 51.48 | +1,020.2 | +1,176.16 | -- | -- |
| 2025/10/27 | 148 | +5.5 | +3.86 | 3,853 | 56,171.85 | 2,062 | 53.52 | 29,969.05 | 53.35 | 30,021.4 | 53.45 | +52.35 | +253.88 | -- | -- |
| 2025/10/23 | 142.5 | -2.5 | -1.72 | 2,246 | 31,975.2 | 995 | 44.3 | 14,183.75 | 44.36 | 14,204.95 | 44.42 | +21.2 | +213.07 | -- | -- |
| 2025/10/22 | 145 | -1.5 | -1.02 | 3,893 | 56,802.35 | 1,992 | 51.17 | 29,091.05 | 51.21 | 29,093.4 | 51.22 | +2.35 | +11.8 | -- | -- |
| 2025/10/21 | 146.5 | -1 | -0.68 | 6,000 | 89,328.2 | 3,470 | 57.83 | 51,641.65 | 57.81 | 51,660.3 | 57.83 | +18.65 | +53.75 | -- | -- |
| 2025/10/20 | 147.5 | +6.5 | +4.61 | 9,923 | 147,034.45 | 5,850 | 58.95 | 86,595.35 | 58.89 | 86,781.8 | 59.02 | +186.45 | +318.72 | -- | -- |
| 2025/10/17 | 141 | -1 | -0.7 | 4,889 | 69,045.55 | 2,587 | 52.91 | 36,551.35 | 52.94 | 36,594.3 | 53 | +42.95 | +166.02 | -- | -- |
| 2025/10/16 | 142 | +8 | +5.97 | 12,029 | 173,631.8 | 6,471 | 53.79 | 93,113.05 | 53.63 | 93,536.5 | 53.87 | +423.45 | +654.38 | -- | -- |
| 2025/10/15 | 134 | +4 | +3.08 | 3,780 | 49,819.25 | 1,684 | 44.55 | 22,131.45 | 44.42 | 22,196.95 | 44.55 | +65.5 | +388.95 | -- | -- |
| 2025/10/14 | 130 | -7 | -5.11 | 4,688 | 63,554.65 | 2,586 | 55.16 | 35,200.15 | 55.39 | 35,255.85 | 55.47 | +55.7 | +215.39 | -- | -- |
| 2025/10/13 | 137 | -2.5 | -1.79 | 2,168 | 29,290.05 | 1,109 | 51.15 | 14,972.9 | 51.12 | 15,014.95 | 51.26 | +42.05 | +379.17 | -- | -- |
| 2025/10/09 | 139.5 | -2 | -1.41 | 2,651 | 37,265.25 | 1,101 | 41.53 | 15,492.2 | 41.57 | 15,517.45 | 41.64 | +25.25 | +229.34 | -- | -- |
| 2025/10/08 | 141.5 | -1 | -0.7 | 4,229 | 60,096.45 | 2,222 | 52.54 | 31,564.4 | 52.52 | 31,601.95 | 52.59 | +37.55 | +168.99 | -- | -- |
| 2025/10/07 | 142.5 | +0 | +0 | 5,320 | 75,236.4 | 2,725 | 51.22 | 38,561.05 | 51.25 | 38,630.65 | 51.35 | +69.6 | +255.41 | -- | -- |
| 2025/10/03 | 142.5 | +5 | +3.64 | 5,969 | 84,646.4 | 3,404 | 57.03 | 48,213.85 | 56.96 | 48,371.9 | 57.15 | +158.05 | +464.31 | -- | -- |
| 2025/10/02 | 137.5 | +2.5 | +1.85 | 6,269 | 86,430.65 | 3,959 | 63.15 | 54,580.7 | 63.15 | 54,608.75 | 63.18 | +28.05 | +70.85 | -- | -- |
| 2025/10/01 | 135 | -3 | -2.17 | 5,965 | 81,694.5 | 3,682 | 61.73 | 50,421.6 | 61.72 | 50,474.95 | 61.79 | +53.35 | +144.89 | -- | -- |
| 2025/09/30 | 138 | +6 | +4.55 | 8,714 | 118,133.5 | 5,155 | 59.16 | 69,690.05 | 58.99 | 69,836.2 | 59.12 | +146.15 | +283.51 | -- | -- |
| 2025/09/26 | 132 | -13.5 | -9.28 | 9,439 | 128,994.5 | 4,516 | 47.84 | 62,039.1 | 48.09 | 61,874.65 | 47.97 | -164.45 | -364.15 | -- | -- |
| 2025/09/25 | 145.5 | -14.5 | -9.06 | 11,032 | 167,226.85 | 5,225 | 47.36 | 79,263.8 | 47.4 | 79,636.05 | 47.62 | +372.25 | +712.44 | -- | -- |
| 2025/09/24 | 160 | -7 | -4.19 | 10,726 | 175,297.8 | 6,609 | 61.62 | 108,256.95 | 61.76 | 108,224.65 | 61.74 | -32.3 | -48.87 | -- | -- |
| 2025/09/23 | 167 | -1.5 | -0.89 | 12,237 | 205,228.9 | 7,578 | 61.93 | 126,925.75 | 61.85 | 127,325.35 | 62.04 | +399.6 | +527.32 | -- | -- |
| 2025/09/22 | 168.5 | -0.5 | -0.3 | 21,759 | 366,623.55 | 14,493 | 66.61 | 244,009.5 | 66.56 | 244,538.3 | 66.7 | +528.8 | +364.87 | -- | -- |
| 2025/09/19 | 169 | +15 | +9.74 | 22,649 | 376,007.85 | 12,114 | 53.49 | 200,082.65 | 53.21 | 201,167.7 | 53.5 | +1,085.05 | +895.7 | -- | -- |
| 2025/09/18 | 154 | -3 | -1.91 | 16,699 | 267,921.4 | 11,244 | 67.33 | 180,404.1 | 67.33 | 180,379.4 | 67.33 | -24.7 | -21.97 | -- | -- |
| 2025/09/03 | 157 | -8.5 | -5.14 | 9,781 | 156,870.05 | 5,482 | 56.05 | 88,018.25 | 56.11 | 88,008.15 | 56.1 | -10.1 | -18.42 | -- | -- |
| 2025/09/02 | 165.5 | +1 | +0.61 | 10,236 | 167,239.15 | 7,116 | 69.52 | 116,222.3 | 69.49 | 116,260.3 | 69.52 | +38 | +53.4 | -- | -- |
| 2025/09/01 | 164.5 | +4 | +2.49 | 16,341 | 264,618.75 | 11,264 | 68.93 | 182,088.65 | 68.81 | 182,854.45 | 69.1 | +765.8 | +679.87 | -- | -- |
| 2025/08/29 | 160.5 | -4 | -2.43 | 16,590 | 275,869.65 | 9,661 | 58.23 | 161,116.05 | 58.4 | 160,782.45 | 58.28 | -333.6 | -345.31 | -- | -- |
| 2025/08/28 | 164.5 | -10.5 | -6 | 26,048 | 456,756.1 | 15,627 | 59.99 | 274,744.4 | 60.15 | 273,061.9 | 59.78 | -1,682.5 | -1,076.66 | -- | -- |
| 2025/08/13 | 165 | -5.5 | -3.23 | 20,045 | 336,461.45 | 12,272 | 61.22 | 205,832.7 | 61.18 | 206,394.2 | 61.34 | +561.5 | +457.55 | -- | -- |
| 2025/08/12 | 170.5 | +1.5 | +0.89 | 37,337 | 661,490.45 | 26,718 | 71.56 | 474,263.65 | 71.7 | 472,884.9 | 71.49 | -1,378.75 | -516.04 | -- | -- |
| 2025/08/11 | 169 | +11 | +6.96 | 26,037 | 426,906.05 | 15,550 | 59.72 | 252,753.05 | 59.21 | 255,011.1 | 59.73 | +2,258.05 | +1,452.12 | -- | -- |
| 2025/08/08 | 158 | -6.5 | -3.95 | 13,772 | 221,279.35 | 7,179 | 52.13 | 115,352.95 | 52.13 | 115,280.55 | 52.1 | -72.4 | -100.85 | -- | -- |
| 2025/08/07 | 164.5 | -4 | -2.37 | 54,730 | 938,399.35 | 39,064 | 71.38 | 669,882.35 | 71.39 | 668,945.25 | 71.29 | -937.1 | -239.89 | -- | -- |
| 2025/08/06 | 168.5 | +15 | +9.77 | 26,399 | 431,367.8 | 15,235 | 57.71 | 246,499.75 | 57.14 | 249,478.85 | 57.83 | +2,979.1 | +1,955.43 | -- | -- |
| 2025/08/05 | 153.5 | -7 | -4.36 | 11,835 | 187,689.5 | 6,055 | 51.16 | 96,271.4 | 51.29 | 95,847.35 | 51.07 | -424.05 | -700.33 | -- | -- |
| 2025/08/04 | 160.5 | -8 | -4.75 | 19,121 | 307,457.35 | 11,771 | 61.56 | 188,764.7 | 61.4 | 189,821.85 | 61.74 | +1,057.15 | +898.1 | -- | -- |
| 2025/07/16 | 162 | +6 | +3.85 | 35,381 | 561,773.9 | 26,715 | 75.51 | 423,124.4 | 75.32 | 423,720.25 | 75.43 | +595.85 | +223.04 | -- | -- |
| 2025/07/15 | 156 | +7.5 | +5.05 | 64,064 | 1,007,487 | 51,779 | 80.82 | 813,730.55 | 80.77 | 814,426 | 80.84 | +695.45 | +134.31 | -- | -- |
| 2025/07/14 | 148.5 | -4.5 | -2.94 | 39,714 | 609,183 | 30,647 | 77.17 | 470,210.45 | 77.19 | 469,979.2 | 77.15 | -231.25 | -75.46 | -- | -- |
| 2025/07/11 | 153 | -3.5 | -2.24 | 49,430 | 766,049.5 | 36,672 | 74.19 | 568,192.75 | 74.17 | 568,113.45 | 74.16 | -79.3 | -21.62 | -- | -- |
| 2025/07/10 | 156.5 | +14 | +9.82 | 56,697 | 860,855.35 | 41,881 | 73.87 | 632,715.55 | 73.5 | 636,544.1 | 73.94 | +3,828.55 | +914.15 | -- | -- |
| 2025/07/09 | 142.5 | +1.5 | +1.06 | 44,344 | 629,547.15 | 34,964 | 78.85 | 496,136.1 | 78.81 | 496,674.2 | 78.89 | +538.1 | +153.9 | -- | -- |
| 2025/07/08 | 141 | +4 | +2.92 | 42,328 | 587,644.2 | 32,233 | 76.15 | 447,290.8 | 76.12 | 447,753.65 | 76.19 | +462.85 | +143.6 | -- | -- |
| 2025/07/07 | 137 | -6 | -4.2 | 61,497 | 875,696.8 | 45,409 | 73.84 | 645,084.4 | 73.67 | 645,871.45 | 73.76 | +787.05 | +173.32 | -- | -- |
| 2025/07/04 | 143 | +13 | +10 | 57,213 | 780,860.6 | 36,121 | 63.13 | 488,148.15 | 62.51 | 491,982.3 | 63.01 | +3,834.15 | +1,061.47 | -- | -- |
| 2025/07/03 | 130 | +9 | +7.44 | 51,990 | 658,188.95 | 40,126 | 77.18 | 507,323.9 | 77.08 | 507,685.8 | 77.13 | +361.9 | +90.19 | -- | -- |
| 2025/07/02 | 121 | +1.5 | +1.26 | 51,702 | 620,286.45 | 39,679 | 76.75 | 475,544.8 | 76.67 | 476,145.8 | 76.76 | +601 | +151.47 | -- | -- |
| 2025/07/01 | 119.5 | +10.5 | +9.63 | 18,509 | 217,414.35 | 9,750 | 52.68 | 113,891.4 | 52.38 | 114,807.2 | 52.81 | +915.8 | +939.28 | -- | -- |
| 2025/06/30 | 109 | -5 | -4.39 | 11,858 | 131,351.6 | 7,405 | 62.45 | 82,007 | 62.43 | 82,019.25 | 62.44 | +12.25 | +16.54 | -- | -- |
| 2025/06/27 | 114 | -2 | -1.72 | 21,531 | 242,371.65 | 13,499 | 62.7 | 151,983.95 | 62.71 | 152,158.4 | 62.78 | +174.45 | +129.23 | -- | -- |
| 2025/06/26 | 116 | -0.5 | -0.43 | 40,528 | 483,331.15 | 33,101 | 81.67 | 394,786.55 | 81.68 | 394,899.1 | 81.7 | +112.55 | +34 | -- | -- |
| 2025/06/25 | 116.5 | +4.5 | +4.02 | 54,992 | 642,225.85 | 43,666 | 79.4 | 509,659.7 | 79.36 | 510,302.1 | 79.46 | +642.4 | +147.12 | -- | -- |
| 2025/06/24 | 112 | +10 | +9.8 | 19,988 | 219,083.55 | 11,238 | 56.22 | 122,428.35 | 55.88 | 123,655.75 | 56.44 | +1,227.4 | +1,092.19 | -- | -- |
| 2025/06/23 | 102 | +0.5 | +0.49 | 17,982 | 179,543.38 | 13,676 | 76.05 | 136,399.92 | 75.97 | 136,644.32 | 76.11 | +244.4 | +178.71 | -- | -- |
| 2025/06/20 | 101.5 | +2.2 | +2.22 | 23,247 | 231,027.16 | 16,602 | 71.42 | 164,771.19 | 71.32 | 165,279.53 | 71.54 | +508.34 | +306.19 | -- | -- |
| 2025/06/19 | 99.3 | -1.7 | -1.68 | 21,855 | 221,127.25 | 16,076 | 73.56 | 162,652.73 | 73.56 | 162,631.09 | 73.55 | -21.64 | -13.46 | -- | -- |
| 2025/06/18 | 101 | +3.6 | +3.7 | 39,525 | 402,493.9 | 28,549 | 72.23 | 290,470.16 | 72.17 | 290,927.49 | 72.28 | +457.33 | +160.19 | -- | -- |
| 2025/06/17 | 97.4 | -1.9 | -1.91 | 46,380 | 462,319.84 | 31,992 | 68.98 | 318,281.26 | 68.84 | 318,091.06 | 68.8 | -190.2 | -59.45 | -- | -- |
| 2025/06/16 | 99.3 | +9 | +9.97 | 40,615 | 387,043.92 | 26,978 | 66.42 | 255,100.52 | 65.91 | 256,541.37 | 66.28 | +1,440.85 | +534.08 | -- | -- |
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。
