6768
103.5
TWD+2.00 (1.97%)
2025.07.17收盤
志強-KY－現股當沖
志強-KY最新現股當沖狀況
整理志強-KY最新(2025/07/16) 當沖狀況。整體成交張數為115張，佔整體市場成交張數的25.55%。當日現股當沖之總損益為+4,000元、每張平均損益則為+35元。
開盤價
102
收盤價
103.5
當日範圍
102 - 106
成交張數
953
開盤價(昨)
102
收盤價(昨)
101.5
昨日範圍
101.5 - 103.5
成交張數(昨)
450
成交金額
9922.80萬
成交金額(昨)
4600.71萬
52週範圍
83.8 - 166
發行股數
2億
市值
207億
現股當沖－歷史逐日資訊
開盤價
102
收盤價
103.5
成交張數
953
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(%) | ||||||
| 2025/07/17 | 103.5 | +2 | +1.97 | 953 | 9,917.78 | 272 | 28.56 | 2,825.15 | 28.49 | 2,833.8 | 28.57 | +8.65 | +318.01 | 0 | 0 |
| 2025/07/16 | 101.5 | -0.5 | -0.49 | 450 | 4,600.95 | 115 | 25.55 | 1,176.2 | 25.56 | 1,176.6 | 25.57 | +0.4 | +34.78 | 0 | 0 |
| 2025/07/15 | 102 | +0.5 | +0.49 | 311 | 3,169.7 | 72 | 23.17 | 733.65 | 23.15 | 734.85 | 23.18 | +1.2 | +166.67 | 0 | 0 |
| 2025/07/14 | 101.5 | -3 | -2.87 | 901 | 9,240.88 | 183 | 20.3 | 1,879.55 | 20.34 | 1,881.8 | 20.36 | +2.25 | +122.95 | 0 | 0 |
| 2025/07/11 | 104.5 | +0.5 | +0.48 | 1,073 | 11,206.94 | 376 | 35.05 | 3,920.3 | 34.98 | 3,935.9 | 35.12 | +15.6 | +414.89 | 0 | 0 |
| 2025/07/10 | 104 | -1 | -0.95 | 1,019 | 10,608.45 | 384 | 37.69 | 3,989.25 | 37.6 | 4,004.8 | 37.75 | +15.55 | +404.95 | 0 | 0 |
| 2025/07/09 | 105 | -6 | -5.41 | 3,177 | 33,219.9 | 1,397 | 43.97 | 14,595.05 | 43.93 | 14,678.05 | 44.18 | +83 | +594.13 | 3 | 0.09 |
| 2025/07/08 | 111 | +2 | +1.83 | 1,743 | 19,210.02 | 825 | 47.34 | 9,032.5 | 47.02 | 9,098.85 | 47.37 | +66.35 | +804.24 | 0 | 0 |
| 2025/07/07 | 109 | -0.5 | -0.46 | 848 | 9,222.1 | 376 | 44.33 | 4,074.95 | 44.19 | 4,089.8 | 44.35 | +14.85 | +394.95 | 0 | 0 |
| 2025/07/04 | 109.5 | -3.5 | -3.1 | 2,153 | 23,953.41 | 1,057 | 49.1 | 11,769.2 | 49.13 | 11,747.85 | 49.04 | -21.35 | -201.99 | 0 | 0 |
| 2025/07/03 | 113 | +4.5 | +4.15 | 8,397 | 97,680.08 | 5,927 | 70.58 | 69,147.15 | 70.79 | 69,048.25 | 70.69 | -98.9 | -166.86 | 8 | 0.1 |
| 2025/07/02 | 108.5 | +2 | +1.88 | 1,138 | 12,313.82 | 388 | 34.1 | 4,170.25 | 33.87 | 4,197.9 | 34.09 | +27.65 | +712.63 | 1 | 0.09 |
| 2025/07/01 | 106.5 | +0 | +0 | 766 | 8,212.49 | 277 | 36.16 | 2,963.55 | 36.09 | 2,971.6 | 36.18 | +8.05 | +290.61 | 0 | 0 |
| 2025/06/30 | 106.5 | -1 | -0.93 | 745 | 7,880.99 | 416 | 55.85 | 4,395.45 | 55.77 | 4,398.85 | 55.82 | +3.4 | +81.73 | 0 | 0 |
| 2025/06/27 | 107.5 | +0 | +0 | 1,064 | 11,530.97 | 515 | 48.4 | 5,599.05 | 48.56 | 5,584.25 | 48.43 | -14.8 | -287.38 | 0 | 0 |
| 2025/06/26 | 107.5 | -2 | -1.83 | 1,312 | 14,181.76 | 613 | 46.74 | 6,627.65 | 46.73 | 6,633.85 | 46.78 | +6.2 | +101.14 | 0 | 0 |
| 2025/06/25 | 109.5 | +9.6 | +9.61 | 2,494 | 26,432.32 | 840 | 33.67 | 8,745.25 | 33.09 | 8,946 | 33.84 | +200.75 | +2,389.88 | 0 | 0 |
| 2025/06/24 | 99.9 | +1.7 | +1.73 | 1,037 | 10,390.22 | 329 | 31.73 | 3,295.14 | 31.71 | 3,298.76 | 31.75 | +3.62 | +110.03 | 2 | 0.19 |
| 2025/06/23 | 98.2 | -7.8 | -1.63 | 892 | 8,776.04 | 229 | 25.66 | 2,251.43 | 25.65 | 2,255.44 | 25.7 | +4.01 | +175.11 | 5 | 0.56 |
| 2025/06/20 | 106 | -5.5 | -4.93 | 3,523 | 36,889.53 | 787 | 22.34 | 8,183 | 22.18 | 8,232.65 | 22.32 | +49.65 | +630.88 | 0 | 0 |
| 2025/06/19 | 111.5 | -1.5 | -1.33 | 2,026 | 22,223.59 | 423 | 20.88 | 4,630.65 | 20.84 | 4,660.85 | 20.97 | +30.2 | +713.95 | 0 | 0 |
| 2025/06/18 | 113 | -0.5 | -0.44 | 552 | 6,257.9 | 124 | 22.47 | 1,408.95 | 22.51 | 1,403.15 | 22.42 | -5.8 | -467.74 | 0 | 0 |
| 2025/06/17 | 113.5 | +0.5 | +0.44 | 1,927 | 22,166.92 | 1,006 | 52.21 | 11,585.85 | 52.27 | 11,589.55 | 52.28 | +3.7 | +36.78 | 0 | 0 |
| 2025/06/16 | 113 | +2.5 | +2.26 | 874 | 9,787.07 | 392 | 44.84 | 4,368.45 | 44.63 | 4,386.8 | 44.82 | +18.35 | +468.11 | 0 | 0 |
| 2025/06/13 | 110.5 | -3 | -2.64 | 1,273 | 14,280.37 | 724 | 56.86 | 8,124.6 | 56.89 | 8,118.75 | 56.85 | -5.85 | -80.8 | 22 | 1.73 |
| 2025/06/12 | 113.5 | +0.5 | +0.44 | 1,326 | 14,880.33 | 523 | 39.44 | 5,854.2 | 39.34 | 5,870.85 | 39.45 | +16.65 | +318.36 | 1 | 0.08 |
| 2025/06/11 | 113 | +3 | +2.73 | 1,670 | 18,536.02 | 817 | 48.93 | 9,039.25 | 48.77 | 9,063.8 | 48.9 | +24.55 | +300.49 | 0 | 0 |
| 2025/06/10 | 110 | +0 | +0 | 628 | 6,887.8 | 219 | 34.85 | 2,399.2 | 34.83 | 2,402.05 | 34.87 | +2.85 | +130.14 | 0 | 0 |
| 2025/06/09 | 110 | +3 | +2.8 | 2,927 | 32,238.28 | 1,627 | 55.58 | 17,944.15 | 55.66 | 17,934.65 | 55.63 | -9.5 | -58.39 | 2 | 0.07 |
| 2025/06/06 | 107 | +0 | +0 | 433 | 4,644.14 | 194 | 44.76 | 2,076.8 | 44.72 | 2,080.95 | 44.81 | +4.15 | +213.92 | 0 | 0 |
| 2025/06/05 | 107 | +0 | +0 | 2,594 | 27,051.87 | 216 | 8.33 | 2,306.45 | 8.53 | 2,306.4 | 8.53 | -0.05 | -2.31 | 0 | 0 |
| 2025/06/04 | 107 | +0 | +0 | 1,304 | 13,991.49 | 432 | 33.12 | 4,643.85 | 33.19 | 4,646.8 | 33.21 | +2.95 | +68.29 | 0 | 0 |
| 2025/06/03 | 107 | -1.5 | -1.38 | 1,146 | 12,262.48 | 509 | 44.41 | 5,437.35 | 44.34 | 5,450.35 | 44.45 | +13 | +255.4 | 5 | 0.44 |
| 2025/06/02 | 108.5 | -9 | -7.66 | 3,049 | 33,977.6 | 1,119 | 36.7 | 12,498.75 | 36.79 | 12,503.2 | 36.8 | +4.45 | +39.77 | 0 | 0 |
| 2025/05/29 | 117.5 | +5.5 | +4.91 | 4,176 | 49,010.83 | 2,307 | 55.25 | 27,036 | 55.16 | 27,098.35 | 55.29 | +62.35 | +270.26 | 11 | 0.26 |
| 2025/05/28 | 112 | -2 | -1.75 | 739 | 8,368.4 | 278 | 37.61 | 3,157.85 | 37.74 | 3,153.05 | 37.68 | -4.8 | -172.66 | 0 | 0 |
| 2025/05/27 | 114 | +2.5 | +2.24 | 1,201 | 13,726.2 | 487 | 40.54 | 5,553 | 40.46 | 5,568.4 | 40.57 | +15.4 | +316.22 | 0 | 0 |
| 2025/05/26 | 111.5 | +1 | +0.9 | 538 | 6,019.69 | 211 | 39.2 | 2,354.85 | 39.12 | 2,364.25 | 39.28 | +9.4 | +445.5 | 0 | 0 |
| 2025/05/23 | 110.5 | +0 | +0 | 456 | 5,070.2 | 155 | 33.97 | 1,725.3 | 34.03 | 1,723.8 | 34 | -1.5 | -96.77 | 0 | 0 |
| 2025/05/22 | 110.5 | -2 | -1.78 | 614 | 6,734.66 | 155 | 25.24 | 1,695.4 | 25.17 | 1,707.15 | 25.35 | +11.75 | +758.06 | 0 | 0 |
| 2025/05/21 | 112.5 | +0.5 | +0.45 | 615 | 6,860.9 | 166 | 26.98 | 1,844.6 | 26.89 | 1,856.3 | 27.06 | +11.7 | +704.82 | 2 | 0.33 |
| 2025/05/20 | 112 | +1 | +0.9 | 542 | 6,065.09 | 183 | 33.78 | 2,051 | 33.82 | 2,051.45 | 33.82 | +0.45 | +24.59 | 1 | 0.18 |
| 2025/05/19 | 111 | -2 | -1.77 | 821 | 9,116.82 | 269 | 32.77 | 2,988.8 | 32.78 | 2,992.5 | 32.82 | +3.7 | +137.55 | 1 | 0.12 |
| 2025/05/16 | 113 | -3.5 | -3 | 1,088 | 12,417.63 | 341 | 31.34 | 3,884.15 | 31.28 | 3,902.7 | 31.43 | +18.55 | +543.99 | 0 | 0 |
| 2025/05/15 | 116.5 | -1 | -0.85 | 1,489 | 17,614.43 | 654 | 43.91 | 7,729.95 | 43.88 | 7,774.95 | 44.14 | +45 | +688.07 | 0 | 0 |
| 2025/05/14 | 117.5 | +1 | +0.86 | 3,022 | 35,553.95 | 1,418 | 46.92 | 16,585.35 | 46.65 | 16,749.45 | 47.11 | +164.1 | +1,157.26 | 0 | 0 |
| 2025/05/13 | 116.5 | +5 | +4.48 | 3,554 | 41,668 | 1,682 | 47.33 | 19,646.1 | 47.15 | 19,777 | 47.46 | +130.9 | +778.24 | 4 | 0.11 |
| 2025/05/12 | 111.5 | +2.5 | +2.29 | 867 | 9,696.23 | 376 | 43.37 | 4,200.25 | 43.32 | 4,210 | 43.42 | +9.75 | +259.31 | 1 | 0.12 |
| 2025/05/09 | 109 | -2.5 | -2.24 | 985 | 10,817.79 | 448 | 45.49 | 4,920.5 | 45.49 | 4,931.85 | 45.59 | +11.35 | +253.35 | 0 | 0 |
| 2025/05/08 | 111.5 | +7 | +6.7 | 1,919 | 20,950.36 | 882 | 45.96 | 9,563.8 | 45.65 | 9,616.05 | 45.9 | +52.25 | +592.4 | 0 | 0 |
| 2025/05/07 | 104.5 | +1.5 | +1.46 | 1,566 | 16,141.78 | 904 | 57.73 | 9,288.75 | 57.54 | 9,329.95 | 57.8 | +41.2 | +455.75 | 0 | 0 |
| 2025/05/06 | 103 | +2 | +1.98 | 2,612 | 26,328.37 | 1,312 | 50.23 | 13,162.59 | 49.99 | 13,292.07 | 50.49 | +129.48 | +986.89 | 1 | 0.04 |
| 2025/05/05 | 101 | -11 | -9.82 | 2,125 | 22,024.32 | 629 | 29.6 | 6,541.6 | 29.7 | 6,578.35 | 29.87 | +36.75 | +584.26 | 0 | 0 |
| 2025/05/02 | 112 | -4 | -3.45 | 2,104 | 23,603.94 | 804 | 38.21 | 9,044.95 | 38.32 | 9,033.95 | 38.27 | -11 | -136.82 | 0 | 0 |
| 2025/04/30 | 116 | -1 | -0.85 | 2,961 | 34,670.52 | 1,310 | 44.25 | 15,314.1 | 44.17 | 15,348.15 | 44.27 | +34.05 | +259.92 | 0 | 0 |
| 2025/04/29 | 117 | +10.5 | +9.86 | 1,854 | 20,967.46 | 558 | 30.1 | 6,172.3 | 29.44 | 6,331 | 30.19 | +158.7 | +2,844.09 | 3 | 0.16 |
| 2025/04/28 | 106.5 | -5.5 | -4.91 | 2,209 | 24,024.87 | 752 | 34.05 | 8,173.8 | 34.02 | 8,227.3 | 34.24 | +53.5 | +711.44 | 4 | 0.18 |
| 2025/04/25 | 112 | +5 | +4.67 | 1,519 | 16,974.71 | 554 | 36.47 | 6,177.1 | 36.39 | 6,204.3 | 36.55 | +27.2 | +490.97 | 0 | 0 |
| 2025/04/24 | 107 | +0.5 | +0.47 | 1,550 | 16,559.61 | 585 | 37.74 | 6,239 | 37.68 | 6,262.8 | 37.82 | +23.8 | +406.84 | 0 | 0 |
| 2025/04/23 | 106.5 | +6 | +5.97 | 2,122 | 22,519.68 | 859 | 40.49 | 9,078.95 | 40.32 | 9,137.9 | 40.58 | +58.95 | +686.26 | 0 | 0 |
| 2025/04/22 | 100.5 | -3.5 | -3.37 | 1,305 | 13,379.76 | 643 | 49.27 | 6,596.2 | 49.3 | 6,626.75 | 49.53 | +30.55 | +475.12 | 0 | 0 |
| 2025/04/21 | 104 | -1 | -0.95 | 967 | 10,186.27 | 462 | 47.76 | 4,864.9 | 47.76 | 4,877.35 | 47.88 | +12.45 | +269.48 | 0 | 0 |
| 2025/04/18 | 105 | +4 | +3.96 | 938 | 9,705.58 | 366 | 39.03 | 3,767.7 | 38.82 | 3,787.55 | 39.02 | +19.85 | +542.35 | 0 | 0 |
| 2025/04/17 | 101 | +0 | +0 | 1,049 | 10,648.96 | 459 | 43.74 | 4,649.27 | 43.66 | 4,665.98 | 43.82 | +16.71 | +364.05 | 0 | 0 |
| 2025/04/16 | 101 | -3.5 | -3.35 | 1,199 | 12,266.77 | 487 | 40.63 | 4,997.75 | 40.74 | 5,008.3 | 40.83 | +10.55 | +216.63 | 0 | 0 |
| 2025/04/15 | 104.5 | +6.3 | +6.42 | 2,028 | 21,015.65 | 1,003 | 49.46 | 10,371.88 | 49.35 | 10,427.35 | 49.62 | +55.47 | +553.04 | 3 | 0.15 |
| 2025/04/14 | 98.2 | -1.3 | -1.31 | 2,314 | 22,914.39 | 954 | 41.23 | 9,458.03 | 41.28 | 9,482.51 | 41.38 | +24.48 | +256.6 | 0 | 0 |
| 2025/04/11 | 99.5 | -1 | -1 | 2,485 | 23,722.98 | 1,105 | 44.47 | 10,495.29 | 44.24 | 10,617.51 | 44.76 | +122.22 | +1,106.06 | 0 | 0 |
| 2025/04/10 | 100.5 | +9.1 | +9.96 | 410 | 4,119.08 | 1 | 0.24 | 10.05 | 0.24 | 10.05 | 0.24 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 91.4 | -10.1 | -9.95 | 505 | 4,616.15 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/08 | 101.5 | -11 | -9.78 | 244 | 2,473.74 | 3 | 1.23 | 30.45 | 1.23 | 30.45 | 1.23 | +0 | +0 | 0 | 0 |
| 2025/04/07 | 112.5 | -12.5 | -10 | 83 | 931.87 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 125 | +1 | +0.81 | 777 | 9,709.83 | 315 | 40.55 | 3,929.05 | 40.46 | 3,934.7 | 40.52 | +5.65 | +179.37 | 1 | 0.13 |
| 2025/04/01 | 124 | +6 | +5.08 | 1,065 | 13,047.89 | 342 | 32.11 | 4,143.5 | 31.76 | 4,181.25 | 32.05 | +37.75 | +1,103.8 | 0 | 0 |
| 2025/03/31 | 118 | -6.5 | -5.22 | 2,196 | 25,973.94 | 861 | 39.2 | 10,175.7 | 39.18 | 10,221.4 | 39.35 | +45.7 | +530.78 | 1 | 0.05 |
| 2025/03/28 | 124.5 | -3 | -2.35 | 1,163 | 14,320.13 | 419 | 36.02 | 5,161.6 | 36.04 | 5,188.55 | 36.23 | +26.95 | +643.2 | 0 | 0 |
| 2025/03/27 | 127.5 | -0.5 | -0.39 | 487 | 6,159.97 | 169 | 34.71 | 2,138.55 | 34.72 | 2,140.5 | 34.75 | +1.95 | +115.38 | 0 | 0 |
| 2025/03/26 | 128 | +1.5 | +1.19 | 788 | 10,109.81 | 223 | 28.28 | 2,850.05 | 28.19 | 2,855.95 | 28.25 | +5.9 | +264.57 | 1 | 0.13 |
| 2025/03/25 | 126.5 | +1.5 | +1.2 | 687 | 8,690 | 245 | 35.69 | 3,096.4 | 35.63 | 3,103.75 | 35.72 | +7.35 | +300 | 1 | 0.15 |
| 2025/03/24 | 125 | -3 | -2.34 | 799 | 10,082.5 | 131 | 16.4 | 1,659.1 | 16.46 | 1,653.35 | 16.4 | -5.75 | -438.93 | 0 | 0 |
| 2025/03/21 | 128 | +0.5 | +0.39 | 802 | 10,284.98 | 172 | 21.46 | 2,197.1 | 21.36 | 2,210.2 | 21.49 | +13.1 | +761.63 | 2 | 0.25 |
| 2025/03/20 | 127.5 | +1.5 | +1.19 | 935 | 11,957.26 | 241 | 25.78 | 3,084.3 | 25.79 | 3,080.85 | 25.77 | -3.45 | -143.15 | 0 | 0 |
| 2025/03/19 | 126 | -1 | -0.79 | 957 | 12,121.63 | 174 | 18.19 | 2,209.4 | 18.23 | 2,205.2 | 18.19 | -4.2 | -241.38 | 0 | 0 |
| 2025/03/18 | 127 | +3.5 | +2.83 | 2,350 | 29,739.49 | 623 | 26.51 | 7,839.95 | 26.36 | 7,927.15 | 26.66 | +87.2 | +1,399.68 | 0 | 0 |
| 2025/03/17 | 123.5 | -1 | -0.8 | 1,203 | 14,890.1 | 391 | 32.51 | 4,842.65 | 32.52 | 4,843.7 | 32.53 | +1.05 | +26.85 | 0 | 0 |
| 2025/03/14 | 124.5 | -0.5 | -0.4 | 2,242 | 27,671.72 | 741 | 33.05 | 9,130.7 | 33 | 9,164.05 | 33.12 | +33.35 | +450.07 | 1 | 0.04 |
| 2025/03/13 | 125 | -5.5 | -4.21 | 3,304 | 41,978.94 | 1,110 | 33.59 | 14,098.55 | 33.58 | 14,163.45 | 33.74 | +64.9 | +584.68 | 1 | 0.03 |
| 2025/03/12 | 130.5 | +2 | +1.56 | 3,082 | 39,910.29 | 1,699 | 55.12 | 21,969.35 | 55.05 | 22,001.25 | 55.13 | +31.9 | +187.76 | 1 | 0.03 |
| 2025/03/11 | 128.5 | -9.5 | -6.88 | 3,447 | 44,701.71 | 1,104 | 32.03 | 14,315.35 | 32.02 | 14,335.1 | 32.07 | +19.75 | +178.89 | 1 | 0.03 |
| 2025/03/10 | 138 | -5.5 | -3.83 | 1,750 | 24,593.34 | 700 | 40.01 | 9,856.4 | 40.08 | 9,853.7 | 40.07 | -2.7 | -38.57 | 0 | 0 |
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。
