6768
114.5
TWD-1.50 (-1.29%)
2025.11.17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(2025/11/17) 當沖狀況。整體成交張數為71張，佔整體市場成交張數的21.68%。當日現股當沖之總損益為+1.2萬元、每張平均損益則為+169元。
開盤價
117.5
收盤價
114.5
當日範圍
114.5 - 117.5
成交張數
328
開盤價(昨)
117.5
收盤價(昨)
116
昨日範圍
115.5 - 120.5
成交張數(昨)
1,053
成交金額
3781.50萬
成交金額(昨)
1.25億
52週範圍
91.4 - 166
發行股數
2億
市值
229億
現股當沖－歷史逐日資訊
開盤價
117.5
收盤價
114.5
成交張數
328
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(%) | ||||||
| 2025/11/17 | 114.5 | -1.5 | -1.29 | 328 | 3,776.07 | 71 | 21.68 | 819.65 | 21.71 | 820.85 | 21.74 | +1.2 | +169.01 | 0 | 0 |
| 2025/11/14 | 116 | -4 | -3.33 | 1,053 | 12,480.45 | 351 | 33.34 | 4,152.15 | 33.27 | 4,161.2 | 33.34 | +9.05 | +257.83 | 4 | 0.38 |
| 2025/11/13 | 120 | +4.5 | +3.9 | 1,529 | 17,988.26 | 472 | 30.87 | 5,508 | 30.62 | 5,563.5 | 30.93 | +55.5 | +1,175.85 | 5 | 0.33 |
| 2025/11/12 | 115.5 | +3 | +2.67 | 758 | 8,642.28 | 236 | 31.13 | 2,671.4 | 30.91 | 2,690.9 | 31.14 | +19.5 | +826.27 | 0 | 0 |
| 2025/11/11 | 112.5 | -0.5 | -0.44 | 481 | 5,468.86 | 140 | 29.08 | 1,592.45 | 29.12 | 1,595.85 | 29.18 | +3.4 | +242.86 | 0 | 0 |
| 2025/11/10 | 113 | -3 | -2.59 | 349 | 3,960 | 80 | 22.91 | 910.55 | 22.99 | 910.2 | 22.98 | -0.35 | -43.75 | 0 | 0 |
| 2025/11/07 | 116 | +2.5 | +2.2 | 1,386 | 15,782.69 | 408 | 29.44 | 4,618.65 | 29.26 | 4,650.55 | 29.47 | +31.9 | +781.86 | 0 | 0 |
| 2025/11/06 | 113.5 | -9 | -7.35 | 2,906 | 33,329.57 | 798 | 27.46 | 9,094.8 | 27.29 | 9,212.1 | 27.64 | +117.3 | +1,469.92 | 0 | 0 |
| 2025/11/05 | 122.5 | +3.5 | +2.94 | 1,642 | 19,669.85 | 412 | 25.1 | 4,905.4 | 24.94 | 4,933.65 | 25.08 | +28.25 | +685.68 | 0 | 0 |
| 2025/11/04 | 119 | +4 | +3.48 | 1,325 | 15,567 | 312 | 23.55 | 3,648.9 | 23.44 | 3,663.25 | 23.53 | +14.35 | +459.94 | 0 | 0 |
| 2025/11/03 | 115 | +2.5 | +2.22 | 616 | 7,040.57 | 221 | 35.88 | 2,515.35 | 35.73 | 2,530.8 | 35.95 | +15.45 | +699.1 | 0 | 0 |
| 2025/10/31 | 112.5 | -1 | -0.88 | 793 | 8,954.32 | 190 | 23.96 | 2,141.8 | 23.92 | 2,150.35 | 24.01 | +8.55 | +450 | 0 | 0 |
| 2025/10/30 | 113.5 | -1 | -0.87 | 646 | 7,337.13 | 259 | 40.09 | 2,936.15 | 40.02 | 2,946 | 40.15 | +9.85 | +380.31 | 0 | 0 |
| 2025/10/29 | 114.5 | +2 | +1.78 | 912 | 10,462.19 | 342 | 37.5 | 3,909.65 | 37.37 | 3,928.1 | 37.55 | +18.45 | +539.47 | 1 | 0.11 |
| 2025/10/28 | 112.5 | -4 | -3.43 | 776 | 8,816.1 | 87 | 11.22 | 994.7 | 11.28 | 992.3 | 11.26 | -2.4 | -275.86 | 0 | 0 |
| 2025/10/27 | 116.5 | -0.5 | -0.43 | 885 | 10,271.31 | 223 | 25.2 | 2,583.4 | 25.15 | 2,595.1 | 25.27 | +11.7 | +524.66 | 1 | 0.11 |
| 2025/10/23 | 117 | +1 | +0.86 | 650 | 7,606.77 | 225 | 34.64 | 2,630.35 | 34.58 | 2,635.2 | 34.64 | +4.85 | +215.56 | 0 | 0 |
| 2025/10/22 | 116 | +1.5 | +1.31 | 2,164 | 25,103.26 | 943 | 43.57 | 10,870.45 | 43.3 | 10,970.6 | 43.7 | +100.15 | +1,062.04 | 11 | 0.51 |
| 2025/10/21 | 114.5 | -2.5 | -2.14 | 992 | 11,460.63 | 121 | 12.19 | 1,400.1 | 12.22 | 1,401.5 | 12.23 | +1.4 | +115.7 | 2 | 0.2 |
| 2025/10/20 | 117 | -2.5 | -2.09 | 1,100 | 12,950.09 | 314 | 28.53 | 3,693.3 | 28.52 | 3,700.1 | 28.57 | +6.8 | +216.56 | 1 | 0.09 |
| 2025/10/17 | 119.5 | +1 | +0.84 | 530 | 6,281.87 | 106 | 19.98 | 1,251.45 | 19.92 | 1,256.1 | 20 | +4.65 | +438.68 | 0 | 0 |
| 2025/10/16 | 118.5 | -4.5 | -3.66 | 2,097 | 24,924.99 | 716 | 34.14 | 8,528.45 | 34.22 | 8,538.4 | 34.26 | +9.95 | +138.97 | 1 | 0.05 |
| 2025/10/15 | 123 | +7 | +6.03 | 3,016 | 36,600.5 | 642 | 21.28 | 7,714.55 | 21.08 | 7,774.15 | 21.24 | +59.6 | +928.35 | 1 | 0.03 |
| 2025/10/14 | 116 | -2 | -1.69 | 1,485 | 17,467.64 | 418 | 28.15 | 4,906.3 | 28.09 | 4,943.8 | 28.3 | +37.5 | +897.13 | 1 | 0.07 |
| 2025/10/13 | 118 | -2 | -1.67 | 1,588 | 18,686.26 | 435 | 27.4 | 5,120.3 | 27.4 | 5,135.55 | 27.48 | +15.25 | +350.57 | 0 | 0 |
| 2025/10/09 | 120 | -3.5 | -2.83 | 2,950 | 36,125.67 | 789 | 26.74 | 9,677.8 | 26.79 | 9,676.2 | 26.78 | -1.6 | -20.28 | 4 | 0.14 |
| 2025/10/08 | 123.5 | +6.5 | +5.56 | 2,841 | 34,178.01 | 1,116 | 39.28 | 13,329.1 | 39 | 13,404.95 | 39.22 | +75.85 | +679.66 | 3 | 0.11 |
| 2025/10/07 | 117 | +0.5 | +0.43 | 1,540 | 17,841.77 | 557 | 36.18 | 6,451.75 | 36.16 | 6,462.4 | 36.22 | +10.65 | +191.2 | 0 | 0 |
| 2025/10/03 | 116.5 | +4.5 | +4.02 | 6,484 | 74,491.48 | 3,613 | 55.72 | 41,299.7 | 55.44 | 41,494.4 | 55.7 | +194.7 | +538.89 | 7 | 0.11 |
| 2025/10/02 | 112 | +10 | +9.8 | 4,250 | 46,604.32 | 1,040 | 24.47 | 11,193.55 | 24.02 | 11,372.15 | 24.4 | +178.6 | +1,717.31 | 3 | 0.07 |
| 2025/10/01 | 102 | +0 | +0 | 230 | 2,349.82 | 70 | 30.41 | 715.1 | 30.43 | 716.45 | 30.49 | +1.35 | +192.86 | 2 | 0.87 |
| 2025/09/30 | 102 | -2 | -1.92 | 442 | 4,502.38 | 107 | 24.22 | 1,090.6 | 24.22 | 1,092.6 | 24.27 | +2 | +186.92 | 0 | 0 |
| 2025/09/26 | 104 | +1 | +0.97 | 903 | 9,237.08 | 236 | 26.13 | 2,393.9 | 25.92 | 2,431.4 | 26.32 | +37.5 | +1,588.98 | 0 | 0 |
| 2025/09/25 | 103 | -0.5 | -0.48 | 436 | 4,502.95 | 118 | 27.08 | 1,217.35 | 27.03 | 1,223 | 27.16 | +5.65 | +478.81 | 0 | 0 |
| 2025/09/24 | 103.5 | -1 | -0.96 | 692 | 7,222.81 | 216 | 31.21 | 2,256.6 | 31.24 | 2,257.65 | 31.26 | +1.05 | +48.61 | 1 | 0.14 |
| 2025/09/23 | 104.5 | -3 | -2.79 | 1,406 | 14,846.37 | 211 | 15 | 2,233.7 | 15.05 | 2,240.9 | 15.09 | +7.2 | +341.23 | 0 | 0 |
| 2025/09/22 | 107.5 | +1.5 | +1.42 | 902 | 9,699.61 | 239 | 26.49 | 2,564.15 | 26.44 | 2,564.4 | 26.44 | +0.25 | +10.46 | 0 | 0 |
| 2025/09/19 | 106 | +2 | +1.92 | 1,453 | 15,409.04 | 520 | 35.78 | 5,509.3 | 35.75 | 5,512.05 | 35.77 | +2.75 | +52.88 | 0 | 0 |
| 2025/09/18 | 104 | +3.5 | +3.48 | 2,089 | 21,824.08 | 624 | 29.87 | 6,495.65 | 29.76 | 6,523.1 | 29.89 | +27.45 | +439.9 | 0 | 0 |
| 2025/09/17 | 100.5 | +1 | +1.01 | 729 | 7,424.62 | 238 | 32.64 | 2,419.95 | 32.59 | 2,414.65 | 32.52 | -5.3 | -222.69 | 0 | 0 |
| 2025/09/16 | 99.5 | +0 | +0 | 254 | 2,538 | 49 | 19.27 | 489.1 | 19.27 | 488.82 | 19.26 | -0.28 | -57.14 | 0 | 0 |
| 2025/09/15 | 99.5 | -0.4 | -0.4 | 242 | 2,404.98 | 68 | 28.12 | 676.07 | 28.11 | 676.66 | 28.14 | +0.59 | +86.76 | 0 | 0 |
| 2025/09/12 | 99.9 | +1.7 | +1.73 | 431 | 4,305.56 | 43 | 9.97 | 428.27 | 9.95 | 430.04 | 9.99 | +1.77 | +411.63 | 0 | 0 |
| 2025/09/11 | 98.2 | -2.3 | -2.29 | 1,556 | 15,386.62 | 121 | 7.78 | 1,195.63 | 7.77 | 1,196.68 | 7.78 | +1.05 | +86.78 | 0 | 0 |
| 2025/09/10 | 100.5 | -3 | -2.9 | 576 | 5,817.87 | 102 | 17.71 | 1,031.95 | 17.74 | 1,030.05 | 17.7 | -1.9 | -186.27 | 0 | 0 |
| 2025/09/09 | 103.5 | +2 | +1.97 | 886 | 8,993.83 | 175 | 19.75 | 1,759.17 | 19.56 | 1,780.7 | 19.8 | +21.53 | +1,230.29 | 0 | 0 |
| 2025/09/08 | 101.5 | -1.5 | -1.46 | 1,834 | 18,394.11 | 510 | 27.8 | 5,116.19 | 27.81 | 5,138.57 | 27.94 | +22.38 | +438.82 | 0 | 0 |
| 2025/09/05 | 103 | +1.5 | +1.48 | 861 | 8,770.37 | 201 | 23.35 | 2,043.7 | 23.3 | 2,052.5 | 23.4 | +8.8 | +437.81 | 0 | 0 |
| 2025/09/04 | 101.5 | +1.5 | +1.5 | 886 | 9,049.22 | 255 | 28.78 | 2,596.85 | 28.7 | 2,607.85 | 28.82 | +11 | +431.37 | 1 | 0.11 |
| 2025/09/03 | 100 | -0.5 | -0.5 | 932 | 9,332.67 | 147 | 15.78 | 1,474.13 | 15.8 | 1,473.77 | 15.79 | -0.36 | -24.49 | 0 | 0 |
| 2025/09/02 | 100.5 | -1.5 | -1.47 | 1,045 | 10,538.17 | 146 | 13.98 | 1,476.1 | 14.01 | 1,477.75 | 14.02 | +1.65 | +113.01 | 0 | 0 |
| 2025/09/01 | 102 | -2.5 | -2.39 | 737 | 7,562.46 | 100 | 13.57 | 1,029.75 | 13.62 | 1,028.9 | 13.61 | -0.85 | -85 | 0 | 0 |
| 2025/08/29 | 104.5 | -1 | -0.95 | 412 | 4,326.49 | 108 | 26.22 | 1,132.95 | 26.19 | 1,137.2 | 26.28 | +4.25 | +393.52 | 0 | 0 |
| 2025/08/28 | 105.5 | +0.5 | +0.48 | 745 | 7,922.78 | 248 | 33.27 | 2,627.4 | 33.16 | 2,638.5 | 33.3 | +11.1 | +447.58 | 1 | 0.13 |
| 2025/08/27 | 105 | +1.5 | +1.45 | 546 | 5,706.39 | 72 | 13.19 | 749.65 | 13.14 | 756.15 | 13.25 | +6.5 | +902.78 | 0 | 0 |
| 2025/08/26 | 103.5 | -1 | -0.96 | 606 | 6,251.21 | 159 | 26.23 | 1,639.45 | 26.23 | 1,644.85 | 26.31 | +5.4 | +339.62 | 0 | 0 |
| 2025/08/25 | 104.5 | +1.5 | +1.46 | 317 | 3,311.64 | 56 | 17.67 | 584.25 | 17.64 | 585.25 | 17.67 | +1 | +178.57 | 0 | 0 |
| 2025/08/22 | 103 | -1.5 | -1.44 | 400 | 4,148.16 | 45 | 11.25 | 468.45 | 11.29 | 466.95 | 11.26 | -1.5 | -333.33 | 0 | 0 |
| 2025/08/21 | 104.5 | +0 | +0 | 268 | 2,811.14 | 42 | 15.66 | 440 | 15.65 | 440.45 | 15.67 | +0.45 | +107.14 | 0 | 0 |
| 2025/08/20 | 104.5 | +0.5 | +0.48 | 1,001 | 10,397.6 | 326 | 32.56 | 3,377.8 | 32.49 | 3,389.45 | 32.6 | +11.65 | +357.36 | 0 | 0 |
| 2025/08/19 | 104 | -2.5 | -2.35 | 1,161 | 12,130.02 | 297 | 25.59 | 3,107.55 | 25.62 | 3,110.8 | 25.65 | +3.25 | +109.43 | 0 | 0 |
| 2025/08/18 | 106.5 | -4 | -3.62 | 1,723 | 18,439.86 | 465 | 27 | 4,976.8 | 26.99 | 5,015.8 | 27.2 | +39 | +838.71 | 0 | 0 |
| 2025/08/15 | 110.5 | +2 | +1.84 | 869 | 9,531.76 | 275 | 31.64 | 3,010.05 | 31.58 | 3,016.4 | 31.65 | +6.35 | +230.91 | 0 | 0 |
| 2025/08/14 | 108.5 | -0.5 | -0.46 | 1,575 | 17,412.07 | 436 | 27.68 | 4,803.95 | 27.59 | 4,844.4 | 27.82 | +40.45 | +927.75 | 0 | 0 |
| 2025/08/13 | 109 | +0.5 | +0.46 | 830 | 9,087.93 | 202 | 24.35 | 2,206.35 | 24.28 | 2,213.6 | 24.36 | +7.25 | +358.91 | 0 | 0 |
| 2025/08/12 | 108.5 | -3.5 | -3.12 | 2,093 | 23,033.1 | 377 | 18.02 | 4,154.85 | 18.04 | 4,170.95 | 18.11 | +16.1 | +427.06 | 0 | 0 |
| 2025/08/11 | 112 | +0.5 | +0.45 | 859 | 9,613.84 | 302 | 35.16 | 3,382.4 | 35.18 | 3,383.1 | 35.19 | +0.7 | +23.18 | 0 | 0 |
| 2025/08/08 | 111.5 | +4.5 | +4.21 | 1,994 | 21,951.85 | 626 | 31.39 | 6,830.25 | 31.11 | 6,865.55 | 31.28 | +35.3 | +563.9 | 5 | 0.25 |
| 2025/08/07 | 107 | +0 | +0 | 1,166 | 12,580.97 | 352 | 30.18 | 3,799.7 | 30.2 | 3,806.8 | 30.26 | +7.1 | +201.7 | 0 | 0 |
| 2025/08/06 | 107 | +1.5 | +1.42 | 1,154 | 12,305.36 | 305 | 26.43 | 3,237.35 | 26.31 | 3,238.95 | 26.32 | +1.6 | +52.46 | 0 | 0 |
| 2025/08/05 | 105.5 | +1.5 | +1.44 | 1,196 | 12,561.74 | 160 | 13.38 | 1,675.5 | 13.34 | 1,683.65 | 13.4 | +8.15 | +509.38 | 0 | 0 |
| 2025/08/04 | 104 | +2.5 | +2.46 | 837 | 8,657.17 | 138 | 16.48 | 1,419.65 | 16.4 | 1,425.15 | 16.46 | +5.5 | +398.55 | 0 | 0 |
| 2025/08/01 | 101.5 | +0.5 | +0.5 | 284 | 2,865.5 | 54 | 19.04 | 543.84 | 18.98 | 545.68 | 19.04 | +1.84 | +340.74 | 0 | 0 |
| 2025/07/31 | 101 | -1 | -0.98 | 512 | 5,212.33 | 113 | 22.05 | 1,150.25 | 22.07 | 1,150.65 | 22.08 | +0.4 | +35.4 | 0 | 0 |
| 2025/07/30 | 102 | +0.5 | +0.49 | 350 | 3,578.71 | 82 | 23.41 | 836.7 | 23.38 | 836.9 | 23.39 | +0.2 | +24.39 | 0 | 0 |
| 2025/07/29 | 101.5 | -0.5 | -0.49 | 884 | 8,911.33 | 217 | 24.56 | 2,193.45 | 24.61 | 2,192.7 | 24.61 | -0.75 | -34.56 | 0 | 0 |
| 2025/07/28 | 102 | -1 | -0.97 | 798 | 8,189.11 | 131 | 16.42 | 1,347.25 | 16.45 | 1,346.75 | 16.45 | -0.5 | -38.17 | 0 | 0 |
| 2025/07/25 | 103 | +0 | +0 | 619 | 6,384.7 | 171 | 27.65 | 1,770 | 27.72 | 1,769.55 | 27.72 | -0.45 | -26.32 | 0 | 0 |
| 2025/07/24 | 103 | -2 | -1.9 | 1,115 | 11,508.4 | 163 | 14.62 | 1,684.9 | 14.64 | 1,688.1 | 14.67 | +3.2 | +196.32 | 0 | 0 |
| 2025/07/23 | 105 | +1.5 | +1.45 | 1,014 | 10,683.64 | 383 | 37.76 | 4,032.55 | 37.75 | 4,033.7 | 37.76 | +1.15 | +30.03 | 0 | 0 |
| 2025/07/22 | 103.5 | +0 | +0 | 2,355 | 24,894.76 | 1,108 | 47.06 | 11,745.5 | 47.18 | 11,729.6 | 47.12 | -15.9 | -143.5 | 0 | 0 |
| 2025/07/21 | 103.5 | +1 | +0.98 | 565 | 5,896.08 | 196 | 34.67 | 2,039.5 | 34.59 | 2,044 | 34.67 | +4.5 | +229.59 | 0 | 0 |
| 2025/07/18 | 102.5 | -1 | -0.97 | 717 | 7,395.73 | 220 | 30.68 | 2,270.45 | 30.7 | 2,270.85 | 30.7 | +0.4 | +18.18 | 0 | 0 |
| 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 |
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。
