8422
25.7
TWD+0.15 (0.59%)
2026.05.20收盤
可寧衛*－現股當沖
可寧衛*最新現股當沖狀況
整理可寧衛*最新(2026/04/24) 當沖狀況。整體成交張數為3,166張，佔整體市場成交張數的25.28%。當日現股當沖之總損益為+14.59萬元、每張平均損益則為+46元。
開盤價
25.55
收盤價
25.7
當日範圍
25.4 - 25.95
成交張數
6,124
開盤價(昨)
25.95
收盤價(昨)
25.55
昨日範圍
25.5 - 26.15
成交張數(昨)
7,805
成交金額
1.57億
成交金額(昨)
2.01億
52週範圍
20.9 - 250
發行股數
11億
市值
292億
現股當沖－歷史逐日資訊
開盤價
25.55
收盤價
25.7
成交張數
6,124
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 | 28.7 | -0.35 | -1.2 | 12,525 | 36,004.41 | 3,166 | 25.28 | 9,100.27 | 25.28 | 9,114.86 | 25.32 | +14.59 | +46.08 | 0 | 0 |
| 2026/04/23 | 29.05 | -1 | -3.33 | 17,127 | 49,992.79 | 3,843 | 22.44 | 11,222.19 | 22.45 | 11,270.97 | 22.55 | +48.78 | +126.93 | 6 | 0.04 |
| 2026/04/22 | 30.05 | -0.45 | -1.48 | 16,107 | 48,585.89 | 4,791 | 29.74 | 14,459.69 | 29.76 | 14,485.26 | 29.81 | +25.57 | +53.38 | 4 | 0.02 |
| 2026/04/21 | 30.5 | +0.8 | +2.69 | 16,120 | 48,688.13 | 4,602 | 28.55 | 13,851.87 | 28.45 | 13,921.67 | 28.59 | +69.8 | +151.66 | 0 | 0 |
| 2026/04/20 | 29.7 | +0.25 | +0.85 | 9,295 | 27,482.34 | 1,974 | 21.24 | 5,828.35 | 21.21 | 5,837.44 | 21.24 | +9.1 | +46.07 | 1 | 0.01 |
| 2026/04/17 | 29.45 | -0.45 | -1.51 | 11,705 | 34,811.69 | 3,366 | 28.76 | 10,032.83 | 28.82 | 10,015.69 | 28.77 | -17.14 | -50.91 | 10 | 0.09 |
| 2026/04/16 | 29.9 | +0.65 | +2.22 | 12,714 | 37,906.42 | 4,739 | 37.27 | 14,125.67 | 37.26 | 14,129.64 | 37.28 | +3.97 | +8.38 | 5 | 0.04 |
| 2026/04/15 | 29.25 | +0.35 | +1.21 | 15,051 | 44,032.62 | 5,286 | 35.12 | 15,448.99 | 35.09 | 15,452.97 | 35.09 | +3.98 | +7.54 | 13 | 0.09 |
| 2026/04/14 | 28.9 | -0.1 | -0.34 | 7,858 | 22,755.08 | 1,223 | 15.56 | 3,546.29 | 15.58 | 3,547.24 | 15.59 | +0.95 | +7.77 | 1 | 0.01 |
| 2026/04/13 | 29 | -0.1 | -0.34 | 5,838 | 16,889.41 | 1,300 | 22.27 | 3,764.35 | 22.29 | 3,759.7 | 22.26 | -4.66 | -35.81 | 3 | 0.05 |
| 2026/04/10 | 29.1 | -0.15 | -0.51 | 7,599 | 22,105.74 | 1,277 | 16.8 | 3,718.07 | 16.82 | 3,717.61 | 16.82 | -0.46 | -3.56 | 1 | 0.01 |
| 2026/04/09 | 29.25 | -1 | -3.31 | 13,316 | 39,240.39 | 3,881 | 29.15 | 11,446.03 | 29.17 | 11,460.55 | 29.21 | +14.52 | +37.4 | 1 | 0.01 |
| 2026/04/08 | 30.25 | +1.6 | +5.58 | 18,454 | 55,551.23 | 5,304 | 28.74 | 15,870.52 | 28.57 | 16,035.38 | 28.87 | +164.85 | +310.81 | 4 | 0.02 |
| 2026/04/07 | 28.65 | -0.1 | -0.35 | 5,896 | 16,963.08 | 1,416 | 24.02 | 4,080.22 | 24.05 | 4,082.3 | 24.07 | +2.09 | +14.76 | 0 | 0 |
| 2026/04/02 | 28.75 | -0.5 | -1.71 | 9,347 | 27,026.7 | 2,323 | 24.85 | 6,735.51 | 24.92 | 6,743.17 | 24.95 | +7.66 | +32.97 | 1 | 0.01 |
| 2026/04/01 | 29.25 | -0.15 | -0.51 | 10,052 | 29,926.37 | 3,514 | 34.96 | 10,509.45 | 35.12 | 10,479.25 | 35.02 | -30.21 | -85.97 | 2 | 0.02 |
| 2026/03/31 | 29.4 | +0.45 | +1.55 | 13,904 | 40,719.96 | 4,380 | 31.5 | 12,795.06 | 31.42 | 12,848.58 | 31.55 | +53.53 | +122.21 | 1 | 0.01 |
| 2026/03/30 | 28.95 | -0.3 | -1.03 | 5,416 | 15,662.76 | 1,360 | 25.11 | 3,934.82 | 25.12 | 3,931.01 | 25.1 | -3.81 | -28.05 | 5 | 0.09 |
| 2026/03/27 | 29.25 | -0.25 | -0.85 | 5,219 | 15,217.6 | 619 | 11.86 | 1,806.09 | 11.87 | 1,807.85 | 11.88 | +1.76 | +28.51 | 12 | 0.23 |
| 2026/03/26 | 29.5 | -0.7 | -2.32 | 11,255 | 33,708.65 | 2,364 | 21 | 7,114.4 | 21.11 | 7,035.94 | 20.87 | -78.46 | -331.9 | 58 | 0.52 |
| 2026/03/25 | 30.2 | +1.35 | +4.68 | 10,083 | 30,048.31 | 1,560 | 15.47 | 4,617.2 | 15.37 | 4,678.97 | 15.57 | +61.77 | +395.93 | 0 | 0 |
| 2026/03/24 | 28.85 | +0 | +0 | 9,493 | 27,455.13 | 1,878 | 19.78 | 5,441.52 | 19.82 | 5,439.01 | 19.81 | -2.52 | -13.42 | 0 | 0 |
| 2026/03/23 | 28.85 | -0.3 | -1.03 | 16,079 | 47,053.56 | 5,260 | 32.71 | 15,445.56 | 32.83 | 15,422.69 | 32.78 | -22.86 | -43.46 | 0 | 0 |
| 2026/03/20 | 29.15 | -0.8 | -2.67 | 23,323 | 68,132.47 | 5,952 | 25.52 | 17,412.17 | 25.56 | 17,430.03 | 25.58 | +17.86 | +30.01 | 0 | 0 |
| 2026/03/19 | 29.95 | -0.3 | -0.99 | 12,246 | 36,828.13 | 2,522 | 20.59 | 7,599.04 | 20.63 | 7,597.91 | 20.63 | -1.13 | -4.48 | 0 | 0 |
| 2026/03/18 | 30.25 | -0.45 | -1.47 | 14,878 | 45,200.19 | 3,974 | 26.71 | 12,107.24 | 26.79 | 12,111.49 | 26.8 | +4.25 | +10.68 | 6 | 0.04 |
| 2026/03/17 | 30.7 | +0.15 | +0.49 | 10,765 | 33,218 | 3,032 | 28.17 | 9,362.66 | 28.19 | 9,354.38 | 28.16 | -8.29 | -27.33 | 4 | 0.04 |
| 2026/03/16 | 30.55 | +0.35 | +1.16 | 9,768 | 29,942.3 | 3,161 | 32.36 | 9,698.01 | 32.39 | 9,692.67 | 32.37 | -5.34 | -16.91 | 4 | 0.04 |
| 2026/03/13 | 30.2 | -0.65 | -2.11 | 9,948 | 30,082.52 | 2,266 | 22.78 | 6,855.1 | 22.79 | 6,854.6 | 22.79 | -0.49 | -2.18 | 7 | 0.07 |
| 2026/03/12 | 30.85 | -0.7 | -2.22 | 11,244 | 35,080.05 | 2,420 | 21.52 | 7,577.81 | 21.6 | 7,575.66 | 21.6 | -2.15 | -8.86 | 0 | 0 |
| 2026/03/11 | 31.55 | +1.1 | +3.61 | 9,962 | 31,193.51 | 2,301 | 23.1 | 7,186.55 | 23.04 | 7,218.75 | 23.14 | +32.2 | +139.94 | 5 | 0.05 |
| 2026/03/10 | 30.45 | +0.35 | +1.16 | 10,540 | 32,230.27 | 3,562 | 33.79 | 10,884.23 | 33.77 | 10,895.81 | 33.81 | +11.57 | +32.5 | 0 | 0 |
| 2026/03/09 | 30.1 | -1.9 | -5.94 | 20,696 | 62,185.22 | 6,976 | 33.71 | 20,968.99 | 33.72 | 20,971.43 | 33.72 | +2.44 | +3.5 | 4 | 0.02 |
| 2026/03/06 | 32 | -0.1 | -0.31 | 10,009 | 31,998.19 | 3,716 | 37.13 | 11,865.44 | 37.08 | 11,893.91 | 37.17 | +28.47 | +76.61 | 6 | 0.06 |
| 2026/03/05 | 32.1 | +0.75 | +2.39 | 13,364 | 42,930.86 | 3,940 | 29.48 | 12,659.17 | 29.49 | 12,662.55 | 29.5 | +3.38 | +8.57 | 1 | 0.01 |
| 2026/03/04 | 31.35 | -1.35 | -4.13 | 21,547 | 68,144.98 | 7,280 | 33.79 | 23,051.02 | 33.83 | 23,026.4 | 33.79 | -24.61 | -33.81 | 5 | 0.02 |
| 2026/03/03 | 32.7 | -0.7 | -2.1 | 24,135 | 79,372.33 | 6,391 | 26.48 | 21,029.93 | 26.5 | 21,069.92 | 26.55 | +39.99 | +62.57 | 4 | 0.02 |
| 2026/03/02 | 33.4 | -1.55 | -4.43 | 28,601 | 96,605.47 | 7,421 | 25.95 | 25,073.91 | 25.95 | 25,089.37 | 25.97 | +15.46 | +20.83 | 2 | 0.01 |
| 2026/02/26 | 34.95 | +0.5 | +1.45 | 29,266 | 102,479.23 | 10,289 | 35.16 | 35,948.46 | 35.08 | 36,024.81 | 35.15 | +76.35 | +74.21 | 11 | 0.04 |
| 2026/02/25 | 34.45 | -1.15 | -3.23 | 43,514 | 150,810.06 | 15,323 | 35.21 | 53,103.14 | 35.21 | 53,148.53 | 35.24 | +45.4 | +29.63 | 17 | 0.04 |
| 2026/02/24 | 35.6 | +2.35 | +7.07 | 79,317 | 283,136.77 | 33,449 | 42.17 | 118,894.15 | 41.99 | 119,751.77 | 42.29 | +857.62 | +256.4 | 146 | 0.18 |
| 2026/02/23 | 33.25 | +0.45 | +1.37 | 25,249 | 83,390.66 | 11,484 | 45.48 | 37,891.51 | 45.44 | 37,958.29 | 45.52 | +66.78 | +58.15 | 8 | 0.03 |
| 2026/02/11 | 32.8 | +0.65 | +2.02 | 27,350 | 89,043.09 | 11,764 | 43.01 | 38,259.21 | 42.97 | 38,326.31 | 43.04 | +67.1 | +57.04 | 16 | 0.06 |
| 2026/02/10 | 32.15 | -0.4 | -1.23 | 34,581 | 110,866.13 | 12,725 | 36.8 | 40,762.75 | 36.77 | 40,889.12 | 36.88 | +126.37 | +99.31 | 53 | 0.15 |
| 2026/02/09 | 32.55 | -2.15 | -6.2 | 63,192 | 209,678.54 | 23,903 | 37.83 | 79,400.2 | 37.87 | 79,516.12 | 37.92 | +115.92 | +48.49 | 17 | 0.03 |
| 2026/02/06 | 34.7 | -1.1 | -3.07 | 18,896 | 65,887.4 | 5,816 | 30.78 | 20,276.55 | 30.77 | 20,295.88 | 30.8 | +19.33 | +33.24 | 22 | 0.12 |
| 2026/02/05 | 35.8 | -0.4 | -1.1 | 26,920 | 97,524.73 | 12,094 | 44.93 | 43,833.41 | 44.95 | 43,833.46 | 44.95 | +0.05 | +0.04 | 32 | 0.12 |
| 2026/02/04 | 36.2 | +0.8 | +2.26 | 29,622 | 105,752.38 | 13,598 | 45.91 | 48,371.64 | 45.74 | 48,669.6 | 46.02 | +297.95 | +219.12 | 75 | 0.25 |
| 2026/02/03 | 35.4 | -0.95 | -2.61 | 51,501 | 184,405.41 | 24,784 | 48.12 | 88,827.57 | 48.17 | 89,058.1 | 48.29 | +230.53 | +93.02 | 27 | 0.05 |
| 2026/02/02 | 36.35 | -0.45 | -1.22 | 48,286 | 175,371.89 | 24,260 | 50.24 | 88,088.43 | 50.23 | 88,262.1 | 50.33 | +173.67 | +71.59 | 65 | 0.13 |
| 2026/01/30 | 36.8 | -1.85 | -4.79 | 75,432 | 280,574.47 | 25,204 | 33.41 | 93,918.72 | 33.47 | 93,737.54 | 33.41 | -181.18 | -71.89 | 83 | 0.11 |
| 2026/01/29 | 38.65 | -1.55 | -3.86 | 69,222 | 270,601.2 | 26,796 | 38.71 | 105,022.96 | 38.81 | 105,049.26 | 38.82 | +26.29 | +9.81 | 111 | 0.16 |
| 2026/01/28 | 40.2 | +0.35 | +0.88 | 61,711 | 249,270.69 | 29,775 | 48.25 | 120,193.33 | 48.22 | 120,422.97 | 48.31 | +229.64 | +77.13 | 95 | 0.15 |
| 2026/01/27 | 39.85 | -0.25 | -0.62 | 79,705 | 322,977.07 | 41,191 | 51.68 | 167,120.28 | 51.74 | 167,076.23 | 51.73 | -44.05 | -10.69 | 84 | 0.11 |
| 2026/01/26 | 40.1 | -0.3 | -0.74 | 82,363 | 330,379.7 | 43,703 | 53.06 | 175,364.67 | 53.08 | 175,713.73 | 53.19 | +349.06 | +79.87 | 41 | 0.05 |
| 2026/01/23 | 40.4 | -0.8 | -1.94 | 89,821 | 364,901.32 | 43,092 | 47.98 | 175,175.04 | 48.01 | 175,572.32 | 48.12 | +397.28 | +92.19 | 127 | 0.14 |
| 2026/01/22 | 41.2 | -1.75 | -4.07 | 115,325 | 491,004.19 | 49,758 | 43.15 | 212,616.23 | 43.3 | 212,347.83 | 43.25 | -268.39 | -53.94 | 78 | 0.07 |
| 2026/01/21 | 42.95 | +0.6 | +1.42 | 152,927 | 662,436 | 89,987 | 58.84 | 389,540.58 | 58.8 | 390,001.09 | 58.87 | +460.51 | +51.18 | 336 | 0.22 |
| 2026/01/20 | 42.35 | -2.65 | -5.89 | 286,278 | 1,263,128.26 | 155,384 | 54.28 | 687,211.47 | 54.41 | 687,473.31 | 54.43 | +261.85 | +16.85 | 417 | 0.15 |
| 2026/01/19 | 45 | +2.9 | +6.89 | 502,639 | 2,127,754.96 | 319,967 | 63.66 | 1,346,043.01 | 63.26 | 1,370,896.16 | 64.43 | +24,853.15 | +776.74 | 787 | 0.16 |
| 2026/01/16 | 42.1 | -4.65 | -9.95 | 50,224 | 211,440.85 | 6,585 | 13.11 | 27,722.85 | 13.11 | 27,722.85 | 13.11 | +0 | +0 | 0 | 0 |
| 2026/01/15 | 46.75 | -5.15 | -9.92 | 101,045 | 473,017.45 | 11,998 | 11.87 | 56,138.55 | 11.87 | 56,096.03 | 11.86 | -42.52 | -35.44 | 0 | 0 |
| 2026/01/14 | 51.9 | +4.7 | +9.96 | 36,781 | 190,893 | 1,665 | 4.53 | 8,641.35 | 4.53 | 8,641.35 | 4.53 | +0 | +0 | 0 | 0 |
| 2026/01/13 | 47.2 | +4.25 | +9.9 | 23,173 | 109,375.97 | 18 | 0.08 | 84.96 | 0.08 | 84.96 | 0.08 | +0 | +0 | 0 | 0 |
| 2026/01/12 | 42.95 | +3.9 | +9.99 | 59,798 | 256,641.95 | 4,811 | 8.05 | 20,657.81 | 8.05 | 20,622.99 | 8.04 | -34.83 | -72.39 | 1 | 0 |
| 2026/01/09 | 39.05 | +3.55 | +10 | 265,413 | 997,136.01 | 133,692 | 50.37 | 495,938.58 | 49.74 | 500,649.29 | 50.21 | +4,710.72 | +352.36 | 469 | 0.18 |
| 2026/01/08 | 35.5 | +0.6 | +1.72 | 276,254 | 1,004,926.12 | 133,673 | 48.39 | 486,807.38 | 48.44 | 487,383.16 | 48.5 | +575.78 | +43.07 | 97 | 0.04 |
| 2026/01/07 | 34.9 | +3.15 | +9.92 | 162,828 | 553,529.7 | 44,458 | 27.3 | 148,007.79 | 26.74 | 150,439.92 | 27.18 | +2,432.12 | +547.06 | 60 | 0.04 |
| 2026/01/06 | 31.75 | +0.45 | +1.44 | 92,255 | 297,122.09 | 39,555 | 42.88 | 127,227.26 | 42.82 | 127,353.6 | 42.86 | +126.35 | +31.94 | 25 | 0.03 |
| 2026/01/05 | 31.3 | -1.2 | -3.69 | 123,464 | 396,574.13 | 48,735 | 39.47 | 157,003.4 | 39.59 | 157,047.25 | 39.6 | +43.84 | +9 | 50 | 0.04 |
| 2026/01/02 | 32.5 | +0.9 | +2.85 | 200,746 | 661,788.12 | 109,361 | 54.48 | 360,774.83 | 54.52 | 361,244.27 | 54.59 | +469.44 | +42.93 | 116 | 0.06 |
| 2025/12/31 | 31.6 | +1.5 | +4.98 | 190,872 | 615,593.74 | 90,598 | 47.47 | 291,452.95 | 47.35 | 291,756.33 | 47.39 | +303.38 | +33.49 | 204 | 0.11 |
| 2025/12/30 | 30.1 | +0.8 | +2.73 | 155,859 | 464,982.49 | 76,926 | 49.36 | 229,630.58 | 49.38 | 229,554.62 | 49.37 | -75.96 | -9.87 | 84 | 0.05 |
| 2025/12/29 | 29.3 | +2.65 | +9.94 | 91,935 | 263,863.05 | 27,478 | 29.89 | 77,690.87 | 29.44 | 78,566.47 | 29.78 | +875.6 | +318.65 | 93 | 0.1 |
| 2025/12/26 | 26.65 | +2.15 | +8.78 | 64,045 | 166,367.94 | 19,239 | 30.04 | 49,498.35 | 29.75 | 50,264.46 | 30.21 | +766.12 | +398.21 | -- | -- |
| 2025/12/19 | 24.5 | -0.1 | -0.41 | 33,726 | 83,473.43 | 11,685 | 34.65 | 28,926.29 | 34.65 | 28,943.28 | 34.67 | +16.98 | +14.54 | -- | -- |
| 2025/12/18 | 24.6 | -0.1 | -0.4 | 33,489 | 82,509.4 | 12,742 | 38.05 | 31,371.37 | 38.02 | 31,418.9 | 38.08 | +47.53 | +37.3 | -- | -- |
| 2025/12/17 | 24.7 | +0.2 | +0.82 | 48,118 | 118,544.73 | 19,818 | 41.19 | 48,783.94 | 41.15 | 48,854.18 | 41.21 | +70.23 | +35.44 | -- | -- |
| 2025/12/16 | 24.5 | +1.05 | +4.48 | 43,815 | 106,168.02 | 12,605 | 28.77 | 30,208.45 | 28.45 | 30,625.62 | 28.85 | +417.17 | +330.95 | -- | -- |
| 2025/12/15 | 23.45 | +0.75 | +3.3 | 16,597 | 38,610.08 | 5,541 | 33.39 | 12,862.43 | 33.31 | 12,904.55 | 33.42 | +42.12 | +76.01 | -- | -- |
| 2025/11/26 | 24.85 | +1.85 | +8.04 | 51,783 | 128,214.99 | 19,460 | 37.41 | 47,658.97 | 37.17 | 48,045.25 | 37.47 | +386.27 | +198.5 | -- | -- |
| 2025/11/25 | 23 | +0.2 | +0.88 | 12,459 | 28,489.77 | 3,220 | 25.85 | 7,352.83 | 25.81 | 7,365.6 | 25.85 | +12.78 | +39.67 | -- | -- |
| 2025/11/24 | 22.8 | +0.6 | +2.7 | 14,868 | 33,669.71 | 4,328 | 29.11 | 9,788.74 | 29.07 | 9,830.6 | 29.2 | +41.86 | +96.72 | -- | -- |
| 2025/11/21 | 22.2 | +0 | +0 | 12,185 | 26,761.32 | 3,650 | 29.95 | 8,006.68 | 29.92 | 8,022.03 | 29.98 | +15.36 | +42.07 | -- | -- |
| 2025/11/20 | 22.2 | +1.3 | +6.22 | 19,135 | 41,874.64 | 6,314 | 33 | 13,760.17 | 32.86 | 13,863.74 | 33.11 | +103.56 | +164.02 | -- | -- |
| 2025/11/19 | 20.9 | -1.35 | -6.07 | 33,020 | 69,638.71 | 10,904 | 33.02 | 23,017.04 | 33.05 | 23,061.44 | 33.12 | +44.41 | +40.72 | -- | -- |
| 2025/11/18 | 22.25 | -2.45 | -9.92 | 38,710 | 87,683.92 | 4,492 | 11.6 | 10,209.17 | 11.64 | 10,193.57 | 11.63 | -15.6 | -34.72 | -- | -- |
| 2025/11/17 | 24.7 | -225.3 | -1.2 | 29,538 | 72,233.3 | 4,066 | 13.77 | 9,906.35 | 13.71 | 9,986.28 | 13.83 | +79.92 | +196.57 | -- | -- |
| 2025/11/05 | 250 | +8 | +3.31 | 2,408 | 59,219.72 | 397 | 16.49 | 9,764.6 | 16.49 | 9,848.4 | 16.63 | +83.8 | +2,110.83 | -- | -- |
| 2025/11/04 | 242 | +0.5 | +0.21 | 857 | 20,716.38 | 116 | 13.53 | 2,806.7 | 13.55 | 2,803.1 | 13.53 | -3.6 | -310.34 | -- | -- |
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。
