7749
512
TWD+36.50 (7.68%)
2026.05.21收盤
意騰-KY－現股當沖
意騰-KY最新現股當沖狀況
整理意騰-KY最新(2026/04/24) 當沖狀況。整體成交張數為225張，佔整體市場成交張數的45.64%。當日現股當沖之總損益為+26.75萬元、每張平均損益則為+1,189元。
開盤價
487
收盤價
512
當日範圍
487 - 514
成交張數
753
開盤價(昨)
483
收盤價(昨)
475.5
昨日範圍
475.5 - 488
成交張數(昨)
366
成交金額
3.81億
成交金額(昨)
1.76億
52週範圍
-
發行股數
4649萬
市值
238億
現股當沖－歷史逐日資訊
開盤價
487
收盤價
512
成交張數
753
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 | 432.5 | +17.5 | +4.22 | 493 | 21,423.56 | 225 | 45.64 | 9,773.3 | 45.62 | 9,800.05 | 45.74 | +26.75 | +1,188.89 | 0 | 0 |
| 2026/04/23 | 415 | -30 | -6.74 | 499 | 21,518.65 | 173 | 34.64 | 7,457.3 | 34.66 | 7,477.1 | 34.75 | +19.8 | +1,144.51 | 0 | 0 |
| 2026/04/22 | 445 | +13 | +3.01 | 401 | 17,862.3 | 121 | 30.17 | 5,375.35 | 30.09 | 5,387.4 | 30.16 | +12.05 | +995.87 | 0 | 0 |
| 2026/04/21 | 432 | +16 | +3.85 | 400 | 17,366.43 | 140 | 35 | 6,065.6 | 34.93 | 6,091.35 | 35.08 | +25.75 | +1,839.29 | 0 | 0 |
| 2026/04/20 | 416 | +4.5 | +1.09 | 240 | 10,003.62 | 65 | 27.13 | 2,712.4 | 27.11 | 2,712.15 | 27.11 | -0.25 | -38.46 | 0 | 0 |
| 2026/04/17 | 411.5 | -0.5 | -0.12 | 183 | 7,547.92 | 59 | 32.2 | 2,429.15 | 32.18 | 2,433.35 | 32.24 | +4.2 | +711.86 | 0 | 0 |
| 2026/04/16 | 412 | +7.5 | +1.85 | 270 | 11,144.67 | 66 | 24.44 | 2,713.2 | 24.35 | 2,720.7 | 24.41 | +7.5 | +1,136.36 | 0 | 0 |
| 2026/04/15 | 404.5 | +6 | +1.51 | 285 | 11,511.07 | 65 | 22.78 | 2,616.25 | 22.73 | 2,627.7 | 22.83 | +11.45 | +1,761.54 | 0 | 0 |
| 2026/04/14 | 398.5 | +24 | +6.41 | 401 | 15,858.7 | 104 | 25.92 | 4,087.7 | 25.78 | 4,110.25 | 25.92 | +22.55 | +2,168.27 | 0 | 0 |
| 2026/04/13 | 374.5 | +10 | +2.74 | 196 | 7,239.49 | 60 | 30.63 | 2,203.75 | 30.44 | 2,204.75 | 30.45 | +1 | +166.67 | 0 | 0 |
| 2026/04/10 | 364.5 | +9.5 | +2.68 | 194 | 7,046.54 | 41 | 21.08 | 1,478.1 | 20.98 | 1,491.95 | 21.17 | +13.85 | +3,378.05 | 0 | 0 |
| 2026/04/09 | 355 | -9.5 | -2.61 | 265 | 9,596.46 | 44 | 16.59 | 1,606.7 | 16.74 | 1,587.55 | 16.54 | -19.15 | -4,352.27 | 0 | 0 |
| 2026/04/08 | 364.5 | +15.5 | +4.44 | 240 | 8,812.71 | 37 | 15.4 | 1,361.25 | 15.45 | 1,355.15 | 15.38 | -6.1 | -1,648.65 | 0 | 0 |
| 2026/04/07 | 349 | -6 | -1.69 | 152 | 5,328.3 | 14 | 9.22 | 491.8 | 9.23 | 488.9 | 9.18 | -2.9 | -2,071.43 | 0 | 0 |
| 2026/04/02 | 355 | -5 | -1.39 | 148 | 5,280.89 | 27 | 18.23 | 963.9 | 18.25 | 959.9 | 18.18 | -4 | -1,481.48 | 0 | 0 |
| 2026/04/01 | 360 | +4.5 | +1.27 | 124 | 4,486.86 | 14 | 11.32 | 508.7 | 11.34 | 507.75 | 11.32 | -0.95 | -678.57 | 0 | 0 |
| 2026/03/31 | 355.5 | -24.5 | -6.45 | 393 | 14,381.35 | 90 | 22.93 | 3,316.75 | 23.06 | 3,310.45 | 23.02 | -6.3 | -700 | 0 | 0 |
| 2026/03/30 | 380 | -16.5 | -4.16 | 207 | 7,926.15 | 29 | 14.01 | 1,110.05 | 14 | 1,116.4 | 14.09 | +6.35 | +2,189.66 | 0 | 0 |
| 2026/03/27 | 396.5 | +5.5 | +1.41 | 88 | 3,442.99 | 22 | 24.95 | 854.8 | 24.83 | 861.75 | 25.03 | +6.95 | +3,159.09 | 0 | 0 |
| 2026/03/26 | 391 | -4.5 | -1.14 | 115 | 4,545.92 | 21 | 18.26 | 830.15 | 18.26 | 829.3 | 18.24 | -0.85 | -404.76 | 0 | 0 |
| 2026/03/25 | 395.5 | +6.5 | +1.67 | 90 | 3,529.82 | 28 | 31.28 | 1,104.65 | 31.29 | 1,104.55 | 31.29 | -0.1 | -35.71 | 0 | 0 |
| 2026/03/24 | 389 | -10 | -2.51 | 227 | 8,975.98 | 68 | 29.93 | 2,695.45 | 30.03 | 2,689.75 | 29.97 | -5.7 | -838.24 | 0 | 0 |
| 2026/03/23 | 399 | -23.5 | -5.56 | 226 | 9,069.2 | 40 | 17.72 | 1,615.05 | 17.81 | 1,608 | 17.73 | -7.05 | -1,762.5 | 0 | 0 |
| 2026/03/20 | 422.5 | -5.5 | -1.29 | 232 | 9,962.71 | 87 | 37.48 | 3,738.3 | 37.52 | 3,742.75 | 37.57 | +4.45 | +511.49 | 0 | 0 |
| 2026/03/19 | 428 | -7 | -1.61 | 1,121 | 49,759.94 | 560 | 49.96 | 24,854.7 | 49.95 | 24,864.1 | 49.97 | +9.4 | +167.86 | 1 | 0.09 |
| 2026/03/18 | 435 | +39.5 | +9.99 | 316 | 13,586.9 | 41 | 12.99 | 1,743.4 | 12.83 | 1,751.7 | 12.89 | +8.3 | +2,024.39 | 0 | 0 |
| 2026/03/17 | 395.5 | +10.5 | +2.73 | 190 | 7,573.7 | 75 | 39.55 | 2,994.95 | 39.54 | 3,002.25 | 39.64 | +7.3 | +973.33 | 0 | 0 |
| 2026/03/16 | 385 | -5.5 | -1.41 | 171 | 6,562.33 | 51 | 29.77 | 1,951.05 | 29.73 | 1,960.8 | 29.88 | +9.75 | +1,911.76 | 0 | 0 |
| 2026/03/13 | 390.5 | -8.5 | -2.13 | 139 | 5,475.08 | 30 | 21.51 | 1,177.35 | 21.5 | 1,178.95 | 21.53 | +1.6 | +533.33 | 0 | 0 |
| 2026/03/12 | 399 | -9.5 | -2.33 | 110 | 4,403.14 | 31 | 28.16 | 1,240.7 | 28.18 | 1,243.15 | 28.23 | +2.45 | +790.32 | 0 | 0 |
| 2026/03/11 | 408.5 | +4 | +0.99 | 163 | 6,670.51 | 43 | 26.46 | 1,764.35 | 26.45 | 1,766.8 | 26.49 | +2.45 | +569.77 | 0 | 0 |
| 2026/03/10 | 404.5 | +20.5 | +5.34 | 144 | 5,734.12 | 38 | 26.44 | 1,510.7 | 26.35 | 1,518.4 | 26.48 | +7.7 | +2,026.32 | 0 | 0 |
| 2026/03/09 | 384 | -18.5 | -4.6 | 344 | 13,211.23 | 106 | 30.79 | 4,074.8 | 30.84 | 4,086.95 | 30.94 | +12.15 | +1,146.23 | 0 | 0 |
| 2026/03/06 | 402.5 | -7.5 | -1.83 | 113 | 4,541.86 | 23 | 20.44 | 928.55 | 20.44 | 930.2 | 20.48 | +1.65 | +717.39 | 0 | 0 |
| 2026/03/05 | 410 | +9.5 | +2.37 | 117 | 4,820.25 | 36 | 30.87 | 1,484.6 | 30.8 | 1,488.15 | 30.87 | +3.55 | +986.11 | 0 | 0 |
| 2026/03/04 | 400.5 | -31 | -7.18 | 329 | 13,374.61 | 71 | 21.57 | 2,903.4 | 21.71 | 2,910.95 | 21.76 | +7.55 | +1,063.38 | 0 | 0 |
| 2026/03/03 | 431.5 | -13.5 | -3.03 | 270 | 11,857.86 | 91 | 33.76 | 3,999.15 | 33.73 | 4,018.1 | 33.89 | +18.95 | +2,082.42 | 1 | 0.37 |
| 2026/03/02 | 445 | -12 | -2.63 | 330 | 14,760.95 | 120 | 36.39 | 5,371.2 | 36.39 | 5,371.25 | 36.39 | +0.05 | +4.17 | 0 | 0 |
| 2026/02/26 | 457 | +33.5 | +7.91 | 626 | 27,966.15 | 149 | 23.82 | 6,560.6 | 23.46 | 6,712.55 | 24 | +151.95 | +10,197.99 | 0 | 0 |
| 2026/02/25 | 423.5 | -0.5 | -0.12 | 151 | 6,405.99 | 55 | 36.51 | 2,340.55 | 36.54 | 2,338.6 | 36.51 | -1.95 | -354.55 | 0 | 0 |
| 2026/02/24 | 424 | -4 | -0.93 | 169 | 7,200.37 | 49 | 28.94 | 2,082.95 | 28.93 | 2,084.7 | 28.95 | +1.75 | +357.14 | 0 | 0 |
| 2026/02/23 | 428 | +5.5 | +1.3 | 218 | 9,417.56 | 75 | 34.37 | 3,230.55 | 34.3 | 3,243.75 | 34.44 | +13.2 | +1,760 | 0 | 0 |
| 2026/02/11 | 422.5 | -15 | -3.43 | 158 | 6,747.08 | 39 | 24.63 | 1,663.6 | 24.66 | 1,665.5 | 24.68 | +1.9 | +487.18 | 0 | 0 |
| 2026/02/10 | 437.5 | +14 | +3.31 | 344 | 15,076.05 | 112 | 32.51 | 4,891.65 | 32.45 | 4,899.95 | 32.5 | +8.3 | +741.07 | 0 | 0 |
| 2026/02/09 | 423.5 | +24.5 | +6.14 | 380 | 16,042.09 | 124 | 32.65 | 5,217.15 | 32.52 | 5,241 | 32.67 | +23.85 | +1,923.39 | 0 | 0 |
| 2026/02/06 | 399 | -6.5 | -1.6 | 169 | 6,751.52 | 57 | 33.71 | 2,283 | 33.81 | 2,283.5 | 33.82 | +0.5 | +87.72 | 0 | 0 |
| 2026/02/05 | 405.5 | -4.5 | -1.1 | 123 | 5,037.84 | 34 | 27.66 | 1,399.2 | 27.77 | 1,392.15 | 27.63 | -7.05 | -2,073.53 | 0 | 0 |
| 2026/02/04 | 410 | -11 | -2.61 | 183 | 7,544.11 | 40 | 21.86 | 1,651.3 | 21.89 | 1,651.6 | 21.89 | +0.3 | +75 | 0 | 0 |
| 2026/02/03 | 421 | +13 | +3.19 | 236 | 10,007.75 | 77 | 32.63 | 3,252.1 | 32.5 | 3,263.9 | 32.61 | +11.8 | +1,532.47 | 0 | 0 |
| 2026/02/02 | 408 | +6.5 | +1.62 | 131 | 5,266.91 | 38 | 29.1 | 1,524.7 | 28.95 | 1,535.85 | 29.16 | +11.15 | +2,934.21 | 0 | 0 |
| 2026/01/30 | 401.5 | -16.5 | -3.95 | 300 | 12,257.36 | 38 | 12.66 | 1,556.3 | 12.7 | 1,553.55 | 12.67 | -2.75 | -723.68 | 0 | 0 |
| 2026/01/29 | 418 | -7 | -1.65 | 166 | 6,976.46 | 42 | 25.26 | 1,764.6 | 25.29 | 1,768 | 25.34 | +3.4 | +809.52 | 0 | 0 |
| 2026/01/28 | 425 | +4.5 | +1.07 | 137 | 5,835.16 | 27 | 19.67 | 1,145.1 | 19.62 | 1,145.85 | 19.64 | +0.75 | +277.78 | 0 | 0 |
| 2026/01/27 | 420.5 | +0 | +0 | 227 | 9,545.49 | 76 | 33.43 | 3,193.4 | 33.45 | 3,193.7 | 33.46 | +0.3 | +39.47 | 1 | 0.44 |
| 2026/01/26 | 420.5 | -23.5 | -5.29 | 635 | 27,483.26 | 189 | 29.74 | 8,267.1 | 30.08 | 8,219.4 | 29.91 | -47.7 | -2,523.81 | 0 | 0 |
| 2026/01/23 | 444 | +22 | +5.21 | 356 | 15,697.36 | 102 | 28.62 | 4,469.45 | 28.47 | 4,492.25 | 28.62 | +22.8 | +2,235.29 | 0 | 0 |
| 2026/01/22 | 422 | +3 | +0.72 | 89 | 3,781.6 | 13 | 14.6 | 551.35 | 14.58 | 551.45 | 14.58 | +0.1 | +76.92 | 0 | 0 |
| 2026/01/21 | 419 | -9.5 | -2.22 | 183 | 7,755.14 | 28 | 15.31 | 1,189.9 | 15.34 | 1,185.55 | 15.29 | -4.35 | -1,553.57 | 0 | 0 |
| 2026/01/20 | 428.5 | -1.5 | -0.35 | 103 | 4,445.74 | 25 | 24.23 | 1,077 | 24.23 | 1,075.85 | 24.2 | -1.15 | -460 | 0 | 0 |
| 2026/01/19 | 430 | -7.5 | -1.71 | 153 | 6,602.76 | 38 | 24.79 | 1,635.05 | 24.76 | 1,638.95 | 24.82 | +3.9 | +1,026.32 | 0 | 0 |
| 2026/01/16 | 437.5 | +0.5 | +0.11 | 88 | 3,841.28 | 15 | 17.11 | 655.9 | 17.08 | 658 | 17.13 | +2.1 | +1,400 | 0 | 0 |
| 2026/01/15 | 437 | +1.5 | +0.34 | 103 | 4,440.89 | 26 | 25.28 | 1,120.2 | 25.22 | 1,127.2 | 25.38 | +7 | +2,692.31 | 0 | 0 |
| 2026/01/14 | 435.5 | +0 | +0 | 100 | 4,398.12 | 26 | 25.89 | 1,141.7 | 25.96 | 1,137.5 | 25.86 | -4.2 | -1,615.38 | 0 | 0 |
| 2026/01/13 | 435.5 | -8.5 | -1.91 | 192 | 8,432.05 | 33 | 17.19 | 1,450.35 | 17.2 | 1,457.75 | 17.29 | +7.4 | +2,242.42 | 0 | 0 |
| 2026/01/12 | 444 | -11 | -2.42 | 251 | 11,263.07 | 46 | 18.31 | 2,072.7 | 18.4 | 2,070.75 | 18.39 | -1.95 | -423.91 | 0 | 0 |
| 2026/01/09 | 455 | +0 | +0 | 130 | 5,949.96 | 41 | 31.66 | 1,884.45 | 31.67 | 1,884.3 | 31.67 | -0.15 | -36.59 | 0 | 0 |
| 2026/01/08 | 455 | -16.5 | -3.5 | 332 | 15,244.93 | 86 | 25.89 | 3,951 | 25.92 | 3,951.5 | 25.92 | +0.5 | +58.14 | 0 | 0 |
| 2026/01/07 | 471.5 | +9.5 | +2.06 | 539 | 25,630.23 | 211 | 39.15 | 10,002.7 | 39.03 | 10,058.05 | 39.24 | +55.35 | +2,623.22 | 0 | 0 |
| 2026/01/06 | 462 | -13 | -2.74 | 348 | 16,183.82 | 107 | 30.79 | 4,996.45 | 30.87 | 4,997.8 | 30.88 | +1.35 | +126.17 | 0 | 0 |
| 2026/01/05 | 475 | +35 | +7.95 | 637 | 29,343.3 | 177 | 27.77 | 8,135.4 | 27.72 | 8,191.25 | 27.92 | +55.85 | +3,155.37 | 0 | 0 |
| 2026/01/02 | 440 | +13 | +3.04 | 251 | 11,114.25 | 96 | 38.23 | 4,242.4 | 38.17 | 4,252.2 | 38.26 | +9.8 | +1,020.83 | 0 | 0 |
| 2025/12/31 | 427 | +3.5 | +0.83 | 111 | 4,745.12 | 15 | 13.48 | 638.4 | 13.45 | 641.15 | 13.51 | +2.75 | +1,833.33 | 1 | 0.9 |
| 2025/12/30 | 423.5 | -8.5 | -1.97 | 77 | 3,269.97 | 11 | 14.26 | 466.75 | 14.27 | 468 | 14.31 | +1.25 | +1,136.36 | 0 | 0 |
| 2025/12/29 | 432 | +12 | +2.86 | 179 | 7,657.71 | 39 | 21.79 | 1,661.35 | 21.7 | 1,670.35 | 21.81 | +9 | +2,307.69 | -- | -- |
| 2025/12/26 | 420 | -17.5 | -4 | 220 | 9,337.39 | 30 | 13.64 | 1,277.15 | 13.68 | 1,269.4 | 13.59 | -7.75 | -2,583.33 | -- | -- |
| 2025/12/19 | 447.5 | +36.5 | +8.88 | 1,045 | 46,331.81 | 157 | 15.03 | 6,838.25 | 14.76 | 6,948.85 | 15 | +110.6 | +7,044.59 | -- | -- |
| 2025/12/18 | 411 | -4.5 | -1.08 | 97 | 4,022.48 | 26 | 26.74 | 1,074.95 | 26.72 | 1,082.65 | 26.91 | +7.7 | +2,961.54 | -- | -- |
| 2025/12/17 | 415.5 | +1 | +0.24 | 97 | 4,049.31 | 22 | 22.66 | 915.5 | 22.61 | 918.4 | 22.68 | +2.9 | +1,318.18 | -- | -- |
| 2025/12/16 | 414.5 | -9 | -2.13 | 233 | 9,637.53 | 70 | 30 | 2,896.55 | 30.05 | 2,889.7 | 29.98 | -6.85 | -978.57 | -- | -- |
| 2025/12/15 | 423.5 | +0.5 | +0.12 | 127 | 5,379.5 | 44 | 34.51 | 1,845.3 | 34.3 | 1,868.95 | 34.74 | +23.65 | +5,375 | -- | -- |
| 2025/11/26 | 430 | +23 | +5.65 | 519 | 22,751.73 | 192 | 36.06 | 8,115.35 | 35.67 | 8,268.8 | 36.34 | +153.45 | +7,992.19 | -- | -- |
| 2025/11/25 | 407 | +3 | +0.74 | 259 | 10,594.17 | 90 | 34.72 | 3,677.25 | 34.71 | 3,682.75 | 34.76 | +5.5 | +611.11 | -- | -- |
| 2025/11/24 | 404 | +0.5 | +0.12 | 767 | 31,206.05 | 213 | 27.76 | 8,756.9 | 28.06 | 8,695.75 | 27.87 | -61.15 | -2,870.89 | -- | -- |
| 2025/11/21 | 403.5 | -21.5 | -5.06 | 354 | 14,364.87 | 95 | 26.85 | 3,866.5 | 26.92 | 3,869.95 | 26.94 | +3.45 | +363.16 | -- | -- |
| 2025/11/20 | 425 | +4 | +0.95 | 280 | 12,062.86 | 110 | 39.34 | 4,762.6 | 39.48 | 4,726.4 | 39.18 | -36.2 | -3,290.91 | -- | -- |
| 2025/11/19 | 421 | -13 | -3 | 233 | 9,931.15 | 65 | 27.87 | 2,772.5 | 27.92 | 2,775.7 | 27.95 | +3.2 | +492.31 | -- | -- |
| 2025/11/18 | 434 | -14.5 | -3.23 | 248 | 10,864.49 | 76 | 30.67 | 3,324.95 | 30.6 | 3,342.05 | 30.76 | +17.1 | +2,250 | -- | -- |
| 2025/11/17 | 448.5 | -10.5 | -2.29 | 175 | 7,949.55 | 70 | 40.09 | 3,186.65 | 40.09 | 3,195.1 | 40.19 | +8.45 | +1,207.14 | -- | -- |
| 2025/11/14 | 459 | +4 | +0.88 | 151 | 6,890.04 | 48 | 31.89 | 2,188.4 | 31.76 | 2,203.35 | 31.98 | +14.95 | +3,114.58 | -- | -- |
| 2025/11/13 | 455 | +8.5 | +1.9 | 130 | 5,884.26 | 40 | 30.8 | 1,807.05 | 30.71 | 1,815.7 | 30.86 | +8.65 | +2,162.5 | -- | -- |
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。
