5243
110
TWD-5.50 (-4.76%)
2026.06.10收盤
乙盛-KY－現股當沖
乙盛-KY最新現股當沖狀況
整理乙盛-KY最新(2026/04/10) 當沖狀況。整體成交張數為5,143張，佔整體市場成交張數的32.21%。當日現股當沖之總損益為-239萬元、每張平均損益則為-464元。
開盤價
112
收盤價
110
當日範圍
109 - 120.5
成交張數
4,613
開盤價(昨)
108
收盤價(昨)
115.5
昨日範圍
105.5 - 117.5
成交張數(昨)
3,881
成交金額
5.28億
成交金額(昨)
4.33億
52週範圍
52.6 - 135
發行股數
2億
市值
185億
現股當沖－歷史逐日資訊
開盤價
112
收盤價
110
成交張數
4,613
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(%) | ||||||
| 2026/04/10 | 119 | +5.5 | +4.85 | 15,966 | 193,183.55 | 5,143 | 32.21 | 62,206.1 | 32.2 | 61,967.35 | 32.08 | -238.75 | -464.22 | 216 | 1.35 |
| 2026/04/09 | 113.5 | +10 | +9.66 | 3,381 | 37,985.71 | 523 | 15.47 | 5,837.7 | 15.37 | 5,908.85 | 15.56 | +71.15 | +1,360.42 | 4 | 0.12 |
| 2026/04/08 | 103.5 | +9.4 | +9.99 | 4,676 | 47,808.2 | 566 | 12.1 | 5,683.15 | 11.89 | 5,789.7 | 12.11 | +106.55 | +1,882.51 | 0 | 0 |
| 2026/04/07 | 94.1 | +0.4 | +0.43 | 11,869 | 113,977.73 | 5,407 | 45.55 | 52,059.58 | 45.68 | 51,696.3 | 45.36 | -363.28 | -671.87 | 0 | 0 |
| 2026/04/02 | 93.7 | +4.8 | +5.4 | 17,951 | 168,759.04 | 7,999 | 44.56 | 74,990.12 | 44.44 | 75,393.33 | 44.68 | +403.21 | +504.08 | 0 | 0 |
| 2026/04/01 | 88.9 | +6.4 | +7.76 | 12,347 | 109,573.42 | 5,611 | 45.44 | 49,623.03 | 45.29 | 49,794.49 | 45.44 | +171.46 | +305.58 | 0 | 0 |
| 2026/03/31 | 82.5 | +0.2 | +0.24 | 19,274 | 160,832.4 | 13,181 | 68.39 | 109,820.01 | 68.28 | 109,925.52 | 68.35 | +105.51 | +80.05 | 18 | 0.09 |
| 2026/03/30 | 82.3 | +7.4 | +9.88 | 10,194 | 82,459.33 | 3,905 | 38.31 | 31,292.61 | 37.95 | 31,585.45 | 38.3 | +292.84 | +749.91 | 5 | 0.05 |
| 2026/03/27 | 74.9 | +0.9 | +1.22 | 9,252 | 69,034.76 | 4,602 | 49.74 | 34,322.33 | 49.72 | 34,448 | 49.9 | +125.67 | +273.08 | 29 | 0.31 |
| 2026/03/26 | 74 | +1 | +1.37 | 4,223 | 31,394.43 | 1,813 | 42.93 | 13,437.65 | 42.8 | 13,488.51 | 42.96 | +50.86 | +280.53 | 1 | 0.02 |
| 2026/03/25 | 73 | +3.3 | +4.73 | 1,176 | 8,481.69 | 400 | 34.02 | 2,861.77 | 33.74 | 2,873.23 | 33.88 | +11.46 | +286.5 | 1 | 0.09 |
| 2026/03/24 | 69.7 | +0.2 | +0.29 | 869 | 6,055.28 | 278 | 31.98 | 1,933.84 | 31.94 | 1,942.23 | 32.07 | +8.39 | +301.8 | 5 | 0.58 |
| 2026/03/23 | 69.5 | -1.5 | -2.11 | 759 | 5,281.13 | 223 | 29.39 | 1,550.98 | 29.37 | 1,554.91 | 29.44 | +3.93 | +176.23 | 0 | 0 |
| 2026/03/20 | 71 | -1.1 | -1.53 | 1,396 | 10,041.8 | 336 | 24.06 | 2,418.72 | 24.09 | 2,422.02 | 24.12 | +3.3 | +98.21 | 1 | 0.07 |
| 2026/03/19 | 72.1 | -3.7 | -4.88 | 1,693 | 12,402.68 | 256 | 15.12 | 1,874.96 | 15.12 | 1,883.42 | 15.19 | +8.46 | +330.47 | 0 | 0 |
| 2026/03/18 | 75.8 | +2.8 | +3.84 | 1,527 | 11,360.87 | 426 | 27.91 | 3,158.01 | 27.8 | 3,157.72 | 27.79 | -0.29 | -6.81 | 1 | 0.07 |
| 2026/03/17 | 73 | +0.3 | +0.41 | 867 | 6,365.17 | 254 | 29.29 | 1,862.82 | 29.27 | 1,863.44 | 29.28 | +0.62 | +24.41 | 0 | 0 |
| 2026/03/16 | 72.7 | -0.3 | -0.41 | 1,586 | 11,406.55 | 696 | 43.88 | 5,005.75 | 43.88 | 5,023.46 | 44.04 | +17.71 | +254.45 | 0 | 0 |
| 2026/03/13 | 73 | -0.1 | -0.14 | 712 | 5,172.86 | 206 | 28.91 | 1,488.23 | 28.77 | 1,496.6 | 28.93 | +8.37 | +406.31 | 0 | 0 |
| 2026/03/12 | 73.1 | -1.1 | -1.48 | 637 | 4,692.03 | 193 | 30.32 | 1,421.78 | 30.3 | 1,426.48 | 30.4 | +4.7 | +243.52 | 0 | 0 |
| 2026/03/11 | 74.2 | +1.2 | +1.64 | 720 | 5,340.92 | 172 | 23.88 | 1,271.25 | 23.8 | 1,276.24 | 23.9 | +4.99 | +290.12 | 1 | 0.14 |
| 2026/03/10 | 73 | +4.5 | +6.57 | 1,119 | 8,049.83 | 377 | 33.7 | 2,697.8 | 33.51 | 2,725.24 | 33.85 | +27.44 | +727.85 | 0 | 0 |
| 2026/03/09 | 68.5 | -4.8 | -6.55 | 2,199 | 14,905.27 | 763 | 34.69 | 5,159.72 | 34.62 | 5,180.37 | 34.76 | +20.65 | +270.64 | 1 | 0.05 |
| 2026/03/06 | 73.3 | -1.1 | -1.48 | 875 | 6,418.69 | 290 | 33.16 | 2,126.96 | 33.14 | 2,132.02 | 33.22 | +5.06 | +174.48 | 0 | 0 |
| 2026/03/05 | 74.4 | +2.3 | +3.19 | 1,243 | 9,280.25 | 361 | 29.05 | 2,691.77 | 29.01 | 2,699.48 | 29.09 | +7.71 | +213.57 | 0 | 0 |
| 2026/03/04 | 72.1 | -6.7 | -8.5 | 3,822 | 28,076.55 | 1,273 | 33.31 | 9,315.3 | 33.18 | 9,438.43 | 33.62 | +123.13 | +967.24 | 0 | 0 |
| 2026/03/03 | 78.8 | -4.4 | -5.29 | 3,125 | 25,079.45 | 475 | 15.2 | 3,817.78 | 15.22 | 3,837.84 | 15.3 | +20.06 | +422.32 | 1 | 0.03 |
| 2026/03/02 | 83.2 | -2.3 | -2.69 | 1,552 | 12,882.68 | 455 | 29.32 | 3,762.59 | 29.21 | 3,785.02 | 29.38 | +22.43 | +492.97 | 1 | 0.06 |
| 2026/02/26 | 85.5 | -2.1 | -2.4 | 1,997 | 17,179.15 | 472 | 23.64 | 4,060.12 | 23.63 | 4,072.92 | 23.71 | +12.8 | +271.19 | 10 | 0.5 |
| 2026/02/25 | 87.6 | +0.7 | +0.81 | 2,571 | 22,416.98 | 730 | 28.39 | 6,347.67 | 28.32 | 6,370.32 | 28.42 | +22.65 | +310.27 | 1 | 0.04 |
| 2026/02/24 | 86.9 | +2.9 | +3.45 | 3,036 | 26,215.56 | 669 | 22.04 | 5,761.73 | 21.98 | 5,768.86 | 22.01 | +7.13 | +106.58 | 2 | 0.07 |
| 2026/02/23 | 84 | +1.5 | +1.82 | 1,403 | 11,762.55 | 482 | 34.36 | 4,034.82 | 34.3 | 4,035.44 | 34.31 | +0.62 | +12.86 | 0 | 0 |
| 2026/02/11 | 82.5 | -0.1 | -0.12 | 2,031 | 16,640.45 | 868 | 42.73 | 7,115.81 | 42.76 | 7,124.93 | 42.82 | +9.12 | +105.07 | 0 | 0 |
| 2026/02/10 | 82.6 | -3 | -3.5 | 4,029 | 33,957.02 | 1,617 | 40.13 | 13,640.07 | 40.17 | 13,654.86 | 40.21 | +14.79 | +91.47 | 4 | 0.1 |
| 2026/02/09 | 85.6 | +3.7 | +4.52 | 2,703 | 23,000.13 | 865 | 32 | 7,340.34 | 31.91 | 7,361.86 | 32.01 | +21.52 | +248.79 | 0 | 0 |
| 2026/02/06 | 81.9 | -2.9 | -3.42 | 2,402 | 19,503.4 | 1,069 | 44.51 | 8,679.13 | 44.5 | 8,703.7 | 44.63 | +24.57 | +229.84 | 0 | 0 |
| 2026/02/05 | 84.8 | -3.1 | -3.53 | 2,528 | 21,511.26 | 714 | 28.24 | 6,079.27 | 28.26 | 6,102.95 | 28.37 | +23.68 | +331.65 | 1 | 0.04 |
| 2026/02/04 | 87.9 | +2.3 | +2.69 | 3,156 | 27,502.98 | 1,258 | 39.86 | 10,923.81 | 39.72 | 10,960.48 | 39.85 | +36.67 | +291.49 | 1 | 0.03 |
| 2026/02/03 | 85.6 | +4.5 | +5.55 | 2,743 | 23,097.28 | 1,134 | 41.34 | 9,491.92 | 41.1 | 9,556.81 | 41.38 | +64.89 | +572.22 | 2 | 0.07 |
| 2026/02/02 | 81.1 | -3.3 | -3.91 | 2,609 | 21,256.96 | 787 | 30.16 | 6,406.76 | 30.14 | 6,430.99 | 30.25 | +24.23 | +307.88 | 1 | 0.04 |
| 2026/01/30 | 84.4 | -2.2 | -2.54 | 3,213 | 26,841.25 | 1,262 | 39.28 | 10,543.22 | 39.28 | 10,586.98 | 39.44 | +43.76 | +346.75 | 0 | 0 |
| 2026/01/29 | 86.6 | -0.3 | -0.35 | 7,025 | 63,012.7 | 3,528 | 50.22 | 31,715.33 | 50.33 | 31,567.55 | 50.1 | -147.78 | -418.88 | 5 | 0.07 |
| 2026/01/28 | 86.9 | -1.8 | -2.03 | 3,770 | 33,154.85 | 821 | 21.78 | 7,239.87 | 21.84 | 7,238.78 | 21.83 | -1.09 | -13.28 | 3 | 0.08 |
| 2026/01/27 | 88.7 | -0.3 | -0.34 | 6,147 | 54,610.01 | 2,907 | 47.3 | 25,806.56 | 47.26 | 25,860.73 | 47.36 | +54.17 | +186.34 | 3 | 0.05 |
| 2026/01/26 | 89 | +6.8 | +8.27 | 10,280 | 90,326.63 | 4,369 | 42.5 | 38,120.81 | 42.2 | 38,583.53 | 42.72 | +462.72 | +1,059.1 | 9 | 0.09 |
| 2026/01/23 | 82.2 | +0.2 | +0.24 | 1,918 | 15,926.9 | 871 | 45.42 | 7,233.16 | 45.41 | 7,241.63 | 45.47 | +8.47 | +97.24 | 1 | 0.05 |
| 2026/01/22 | 82 | +0.1 | +0.12 | 1,528 | 12,620.75 | 641 | 41.96 | 5,299.91 | 41.99 | 5,300.35 | 42 | +0.44 | +6.86 | 11 | 0.72 |
| 2026/01/21 | 81.9 | -0.5 | -0.61 | 1,698 | 14,041.27 | 573 | 33.74 | 4,727.46 | 33.67 | 4,740.73 | 33.76 | +13.27 | +231.59 | 1 | 0.06 |
| 2026/01/20 | 82.4 | -2.6 | -3.06 | 2,183 | 18,000.69 | 451 | 20.66 | 3,722.02 | 20.68 | 3,733.63 | 20.74 | +11.61 | +257.43 | 0 | 0 |
| 2026/01/19 | 85 | +1.4 | +1.67 | 3,335 | 28,534.5 | 1,111 | 33.31 | 9,485.42 | 33.24 | 9,511.3 | 33.33 | +25.88 | +232.94 | -- | -- |
| 2026/01/16 | 83.6 | +0.9 | +1.09 | 1,671 | 13,816.58 | 523 | 31.29 | 4,302.87 | 31.14 | 4,334.17 | 31.37 | +31.3 | +598.47 | -- | -- |
| 2026/01/15 | 82.7 | -1.7 | -2.01 | 1,362 | 11,321.07 | 346 | 25.41 | 2,880.39 | 25.44 | 2,882.28 | 25.46 | +1.89 | +54.62 | -- | -- |
| 2026/01/14 | 84.4 | +0.3 | +0.36 | 3,049 | 26,003.74 | 1,010 | 33.12 | 8,603.51 | 33.09 | 8,616.11 | 33.13 | +12.6 | +124.75 | -- | -- |
| 2026/01/13 | 84.1 | +1.2 | +1.45 | 4,781 | 40,353.95 | 1,845 | 38.59 | 15,498.85 | 38.41 | 15,561.94 | 38.56 | +63.09 | +341.95 | -- | -- |
| 2026/01/12 | 82.9 | +4 | +5.07 | 4,750 | 39,020.08 | 853 | 17.96 | 6,954.39 | 17.82 | 7,002.81 | 17.95 | +48.42 | +567.64 | -- | -- |
| 2026/01/09 | 78.9 | +1.5 | +1.94 | 1,357 | 10,627.93 | 409 | 30.13 | 3,188.15 | 30 | 3,200.36 | 30.11 | +12.21 | +298.53 | -- | -- |
| 2026/01/08 | 77.4 | -3.7 | -4.56 | 3,039 | 23,666.42 | 545 | 17.93 | 4,241.73 | 17.92 | 4,282.21 | 18.09 | +40.48 | +742.75 | -- | -- |
| 2026/01/07 | 81.1 | +1.6 | +2.01 | 3,520 | 28,964.19 | 1,283 | 36.45 | 10,550.99 | 36.43 | 10,542.65 | 36.4 | -8.34 | -65 | -- | -- |
| 2026/01/06 | 79.5 | +2.5 | +3.25 | 1,771 | 14,052.34 | 420 | 23.71 | 3,317.99 | 23.61 | 3,334.74 | 23.73 | +16.75 | +398.81 | -- | -- |
| 2026/01/05 | 77 | -0.7 | -0.9 | 1,274 | 9,764.86 | 357 | 28.02 | 2,733.9 | 28 | 2,740.76 | 28.07 | +6.86 | +192.16 | -- | -- |
| 2026/01/02 | 77.7 | +0.5 | +0.65 | 1,138 | 8,869.71 | 247 | 21.7 | 1,917.71 | 21.62 | 1,926.11 | 21.72 | +8.4 | +340.08 | -- | -- |
| 2025/12/31 | 77.2 | +0.7 | +0.92 | 859 | 6,619.28 | 184 | 21.42 | 1,416.86 | 21.41 | 1,421.29 | 21.47 | +4.43 | +240.76 | -- | -- |
| 2025/12/30 | 76.5 | -0.6 | -0.78 | 1,604 | 12,241.41 | 399 | 24.87 | 3,037.59 | 24.81 | 3,055.7 | 24.96 | +18.11 | +453.88 | -- | -- |
| 2025/12/29 | 77.1 | -2.5 | -3.14 | 2,185 | 17,134.88 | 233 | 10.66 | 1,832.54 | 10.69 | 1,832.48 | 10.69 | -0.06 | -2.58 | -- | -- |
| 2025/12/26 | 79.6 | -1.7 | -2.09 | 1,982 | 15,941.67 | 361 | 18.21 | 2,932.58 | 18.4 | 2,924.59 | 18.35 | -7.99 | -221.33 | -- | -- |
| 2025/12/19 | 79.7 | +0.5 | +0.63 | 774 | 6,153.25 | 283 | 36.58 | 2,250.31 | 36.57 | 2,252.59 | 36.61 | +2.28 | +80.57 | -- | -- |
| 2025/12/18 | 79.2 | -1.5 | -1.86 | 1,415 | 11,275.07 | 273 | 19.29 | 2,180.8 | 19.34 | 2,187.32 | 19.4 | +6.52 | +238.83 | -- | -- |
| 2025/12/17 | 80.7 | +1 | +1.25 | 1,624 | 13,230.56 | 498 | 30.66 | 4,046.09 | 30.58 | 4,060.56 | 30.69 | +14.47 | +290.56 | -- | -- |
| 2025/12/16 | 79.7 | -1.4 | -1.73 | 1,311 | 10,444.96 | 333 | 25.39 | 2,656.34 | 25.43 | 2,657.39 | 25.44 | +1.05 | +31.53 | -- | -- |
| 2025/12/15 | 81.1 | +0.2 | +0.25 | 1,106 | 8,999.41 | 374 | 33.8 | 3,030.44 | 33.67 | 3,040.2 | 33.78 | +9.76 | +260.96 | -- | -- |
| 2025/11/26 | 82.9 | +2.3 | +2.85 | 2,547 | 21,389.67 | 1,029 | 40.02 | 8,538.24 | 39.92 | 8,568.52 | 40.06 | +30.28 | +294.27 | -- | -- |
| 2025/11/25 | 80.6 | -2.8 | -3.36 | 4,057 | 33,340.99 | 1,619 | 39.91 | 13,383.44 | 40.14 | 13,372.53 | 40.11 | -10.91 | -67.39 | -- | -- |
| 2025/11/24 | 83.4 | -1.6 | -1.88 | 6,765 | 57,354.19 | 3,452 | 51.03 | 29,355.77 | 51.18 | 29,429.88 | 51.31 | +74.11 | +214.69 | -- | -- |
| 2025/11/21 | 85 | -2.5 | -2.86 | 9,640 | 81,861.88 | 4,930 | 51.14 | 41,757.6 | 51.01 | 41,979.06 | 51.28 | +221.46 | +449.21 | -- | -- |
| 2025/11/20 | 87.5 | +7.9 | +9.92 | 6,838 | 58,439.55 | 1,565 | 22.89 | 13,184.52 | 22.56 | 13,359.75 | 22.86 | +175.23 | +1,119.68 | -- | -- |
| 2025/11/19 | 79.6 | +1 | +1.27 | 1,197 | 9,443.47 | 426 | 35.6 | 3,356.83 | 35.55 | 3,366.27 | 35.65 | +9.44 | +221.6 | -- | -- |
| 2025/11/18 | 78.6 | -2.1 | -2.6 | 1,598 | 12,653.63 | 557 | 34.85 | 4,411.14 | 34.86 | 4,426.95 | 34.99 | +15.81 | +283.84 | -- | -- |
| 2025/11/17 | 80.7 | +1.7 | +2.15 | 2,728 | 22,084.27 | 1,161 | 42.56 | 9,404.61 | 42.59 | 9,405.55 | 42.59 | +0.94 | +8.1 | -- | -- |
| 2025/11/14 | 79 | -2.3 | -2.83 | 1,984 | 15,704.22 | 563 | 28.38 | 4,463.15 | 28.42 | 4,466.99 | 28.44 | +3.84 | +68.21 | -- | -- |
| 2025/11/13 | 81.3 | -0.7 | -0.85 | 2,547 | 20,694.95 | 857 | 33.64 | 6,964.33 | 33.65 | 6,985.47 | 33.75 | +21.14 | +246.67 | -- | -- |
| 2025/11/12 | 82 | +5.5 | +7.19 | 7,294 | 60,383.25 | 2,729 | 37.41 | 22,480.4 | 37.23 | 22,608.48 | 37.44 | +128.08 | +469.33 | -- | -- |
| 2025/11/11 | 76.5 | -1.5 | -1.92 | 2,222 | 17,075.81 | 828 | 37.26 | 6,365.62 | 37.28 | 6,370.62 | 37.31 | +5 | +60.39 | -- | -- |
| 2025/11/10 | 78 | -0.8 | -1.02 | 1,515 | 11,771.09 | 466 | 30.75 | 3,618.25 | 30.74 | 3,635.43 | 30.88 | +17.18 | +368.67 | -- | -- |
| 2025/11/07 | 78.8 | -2.2 | -2.72 | 1,356 | 10,827.23 | 429 | 31.64 | 3,427.66 | 31.66 | 3,428.97 | 31.67 | +1.31 | +30.54 | -- | -- |
| 2025/11/06 | 81 | +1.4 | +1.76 | 2,660 | 21,594.31 | 1,352 | 50.82 | 10,968.98 | 50.8 | 10,984.97 | 50.87 | +15.99 | +118.27 | -- | -- |
| 2025/11/05 | 79.6 | +0.3 | +0.38 | 3,043 | 23,703.43 | 974 | 32.01 | 7,558.78 | 31.89 | 7,618.79 | 32.14 | +60.01 | +616.12 | -- | -- |
| 2025/11/04 | 79.3 | -2.4 | -2.94 | 2,383 | 19,227.81 | 802 | 33.66 | 6,460.21 | 33.6 | 6,488.69 | 33.75 | +28.48 | +355.11 | -- | -- |
| 2025/11/03 | 81.7 | -0.8 | -0.97 | 2,758 | 22,505.07 | 1,091 | 39.56 | 8,901.89 | 39.56 | 8,918.95 | 39.63 | +17.06 | +156.37 | -- | -- |
| 2025/10/31 | 82.5 | -2.5 | -2.94 | 5,105 | 42,455.2 | 2,110 | 41.33 | 17,555.93 | 41.35 | 17,577.03 | 41.4 | +21.1 | +100 | -- | -- |
| 2025/10/30 | 85 | -2 | -2.3 | 27,881 | 248,931.26 | 16,584 | 59.48 | 148,185.82 | 59.53 | 147,635.72 | 59.31 | -550.1 | -331.71 | -- | -- |
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。
