6768
105.5
TWD+0.50 (0.48%)
2025.08.28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(2025/08/27) 當沖狀況。整體成交張數為72張，佔整體市場成交張數的13.19%。當日現股當沖之總損益為+6.5萬元、每張平均損益則為+903元。
開盤價
105
收盤價
105.5
當日範圍
104.5 - 107.5
成交張數
745
開盤價(昨)
103.5
收盤價(昨)
105
昨日範圍
103.5 - 105.5
成交張數(昨)
546
成交金額
7919.19萬
成交金額(昨)
5708.47萬
52週範圍
83.8 - 166
發行股數
2億
市值
211億
現股當沖－歷史逐日資訊
開盤價
105
收盤價
105.5
成交張數
745
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(%) | ||||||
| 2025/08/28 | 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 |
| 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 |
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。
