6768
100.5
TWD+0.00 (0.00%)
2026.02.11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(2026/02/11) 當沖狀況。整體成交張數為54張，佔整體市場成交張數的22.46%。當日現股當沖之總損益為+5,300元、每張平均損益則為+98元。
開盤價
100
收盤價
100.5
當日範圍
99.9 - 101
成交張數
240
開盤價(昨)
99.9
收盤價(昨)
100.5
昨日範圍
99.1 - 101
成交張數(昨)
288
成交金額
2409.00萬
成交金額(昨)
2879.39萬
52週範圍
91.4 - 166
發行股數
2億
市值
201億
現股當沖－歷史逐日資訊
開盤價
100
收盤價
100.5
成交張數
240
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(%) | ||||||
| 2026/02/11 | 100.5 | +0 | +0 | 240 | 2,413.81 | 54 | 22.46 | 541.6 | 22.44 | 542.13 | 22.46 | +0.53 | +98.15 | 0 | 0 |
| 2026/02/10 | 100.5 | +0.6 | +0.6 | 288 | 2,884.3 | 88 | 30.5 | 878.34 | 30.45 | 880.63 | 30.53 | +2.29 | +260.23 | 0 | 0 |
| 2026/02/09 | 99.9 | -0.6 | -0.6 | 237 | 2,370.96 | 37 | 15.62 | 370.38 | 15.62 | 370.71 | 15.64 | +0.33 | +89.19 | 0 | 0 |
| 2026/02/06 | 100.5 | -1 | -0.99 | 530 | 5,291.09 | 124 | 23.4 | 1,237.98 | 23.4 | 1,239.46 | 23.43 | +1.48 | +119.35 | 0 | 0 |
| 2026/02/05 | 101.5 | -0.5 | -0.49 | 366 | 3,771.55 | 132 | 36.1 | 1,361.95 | 36.11 | 1,362.75 | 36.13 | +0.8 | +60.61 | 0 | 0 |
| 2026/02/04 | 102 | +0.5 | +0.49 | 227 | 2,299.7 | 59 | 25.98 | 597.9 | 26 | 597.5 | 25.98 | -0.4 | -67.8 | 0 | 0 |
| 2026/02/03 | 101.5 | +0.5 | +0.5 | 232 | 2,351.6 | 50 | 21.55 | 506 | 21.52 | 507.5 | 21.58 | +1.5 | +300 | 0 | 0 |
| 2026/02/02 | 101 | -0.5 | -0.49 | 901 | 9,076.2 | 183 | 20.32 | 1,840.19 | 20.27 | 1,850.71 | 20.39 | +10.52 | +574.86 | 0 | 0 |
| 2026/01/30 | 101.5 | -2.5 | -2.4 | 578 | 5,921.03 | 75 | 12.98 | 769.45 | 13 | 775.45 | 13.1 | +6 | +800 | 0 | 0 |
| 2026/01/29 | 104 | -1 | -0.95 | 317 | 3,298.25 | 79 | 24.9 | 820.85 | 24.89 | 823.6 | 24.97 | +2.75 | +348.1 | 0 | 0 |
| 2026/01/28 | 105 | +0 | +0 | 281 | 2,955.73 | 58 | 20.66 | 609.95 | 20.64 | 611.7 | 20.7 | +1.75 | +301.72 | 1 | 0.36 |
| 2026/01/27 | 105 | -2.5 | -2.33 | 709 | 7,498.89 | 151 | 21.3 | 1,606.3 | 21.42 | 1,607.7 | 21.44 | +1.4 | +92.72 | 0 | 0 |
| 2026/01/26 | 107.5 | +0.5 | +0.47 | 392 | 4,193.42 | 137 | 34.93 | 1,463.95 | 34.91 | 1,464.8 | 34.93 | +0.85 | +62.04 | 0 | 0 |
| 2026/01/23 | 107 | -2 | -1.83 | 390 | 4,201.45 | 94 | 24.13 | 1,014.65 | 24.15 | 1,014.7 | 24.15 | +0.05 | +5.32 | 0 | 0 |
| 2026/01/22 | 109 | +0.5 | +0.46 | 274 | 2,979.91 | 80 | 29.22 | 869.15 | 29.17 | 871.15 | 29.23 | +2 | +250 | 0 | 0 |
| 2026/01/21 | 108.5 | +0.5 | +0.46 | 622 | 6,754.48 | 124 | 19.95 | 1,345.25 | 19.92 | 1,348.9 | 19.97 | +3.65 | +294.35 | 0 | 0 |
| 2026/01/20 | 108 | +2 | +1.89 | 699 | 7,539.42 | 171 | 24.46 | 1,838.45 | 24.38 | 1,846.6 | 24.49 | +8.15 | +476.61 | 0 | 0 |
| 2026/01/19 | 106 | -2 | -1.85 | 948 | 10,141.98 | 346 | 36.51 | 3,698.25 | 36.46 | 3,707.4 | 36.55 | +9.15 | +264.45 | 0 | 0 |
| 2026/01/16 | 108 | +0.5 | +0.47 | 630 | 6,804.62 | 184 | 29.2 | 1,982.9 | 29.14 | 1,986.4 | 29.19 | +3.5 | +190.22 | 0 | 0 |
| 2026/01/15 | 107.5 | -0.5 | -0.46 | 466 | 5,004.87 | 117 | 25.11 | 1,256.6 | 25.11 | 1,258.35 | 25.14 | +1.75 | +149.57 | 0 | 0 |
| 2026/01/14 | 108 | +5 | +4.85 | 717 | 7,670.99 | 109 | 15.21 | 1,156.65 | 15.08 | 1,166.55 | 15.21 | +9.9 | +908.26 | 0 | 0 |
| 2026/01/13 | 103 | -4 | -3.74 | 785 | 8,187.25 | 168 | 21.41 | 1,758.8 | 21.48 | 1,756.65 | 21.46 | -2.15 | -127.98 | 0 | 0 |
| 2026/01/12 | 107 | +3 | +2.88 | 556 | 5,892.42 | 81 | 14.56 | 854.65 | 14.5 | 856.2 | 14.53 | +1.55 | +191.36 | 0 | 0 |
| 2026/01/09 | 104 | +0 | +0 | 1,507 | 15,796.2 | 668 | 44.32 | 6,977.65 | 44.17 | 7,025.4 | 44.48 | +47.75 | +714.82 | 0 | 0 |
| 2026/01/08 | 104 | +1 | +0.97 | 980 | 10,150.71 | 343 | 35.01 | 3,549.25 | 34.97 | 3,559.2 | 35.06 | +9.95 | +290.09 | 0 | 0 |
| 2026/01/07 | 103 | +0.5 | +0.49 | 1,386 | 14,191.09 | 326 | 23.52 | 3,327 | 23.44 | 3,338.15 | 23.52 | +11.15 | +342.02 | 0 | 0 |
| 2026/01/06 | 102.5 | +0 | +0 | 1,289 | 13,177.75 | 226 | 17.54 | 2,305.85 | 17.5 | 2,320.2 | 17.61 | +14.35 | +634.96 | 0 | 0 |
| 2026/01/05 | 102.5 | -3 | -2.84 | 1,445 | 14,814.64 | 304 | 21.04 | 3,113.15 | 21.01 | 3,134.55 | 21.16 | +21.4 | +703.95 | 0 | 0 |
| 2026/01/02 | 105.5 | +0 | +0 | 608 | 6,489.84 | 163 | 26.81 | 1,731.95 | 26.69 | 1,745.9 | 26.9 | +13.95 | +855.83 | 0 | 0 |
| 2025/12/31 | 105.5 | -0.5 | -0.47 | 501 | 5,273.14 | 137 | 27.36 | 1,439.65 | 27.3 | 1,447.85 | 27.46 | +8.2 | +598.54 | 0 | 0 |
| 2025/12/30 | 106 | -2 | -1.85 | 1,118 | 11,753.32 | 349 | 31.22 | 3,665.45 | 31.19 | 3,682.55 | 31.33 | +17.1 | +489.97 | 0 | 0 |
| 2025/12/29 | 108 | -2.5 | -2.26 | 867 | 9,416.55 | 100 | 11.54 | 1,087.4 | 11.55 | 1,092.35 | 11.6 | +4.95 | +495 | 0 | 0 |
| 2025/12/26 | 110.5 | +0 | +0 | 227 | 2,531.32 | 64 | 28.17 | 714 | 28.21 | 713.2 | 28.17 | -0.8 | -125 | 0 | 0 |
| 2025/12/19 | 113.5 | +2 | +1.79 | 397 | 4,492.88 | 97 | 24.4 | 1,097.5 | 24.43 | 1,096.45 | 24.4 | -1.05 | -108.25 | 0 | 0 |
| 2025/12/18 | 111.5 | -0.5 | -0.45 | 527 | 5,872.09 | 92 | 17.46 | 1,024.65 | 17.45 | 1,027.4 | 17.5 | +2.75 | +298.91 | 0 | 0 |
| 2025/12/17 | 112 | -1.5 | -1.32 | 417 | 4,719.34 | 67 | 16.07 | 759.35 | 16.09 | 760.75 | 16.12 | +1.4 | +208.96 | 0 | 0 |
| 2025/12/16 | 113.5 | -1.5 | -1.3 | 515 | 5,853.31 | 99 | 19.22 | 1,123.8 | 19.2 | 1,130.2 | 19.31 | +6.4 | +646.46 | 0 | 0 |
| 2025/12/15 | 115 | -1 | -0.86 | 224 | 2,577.05 | 44 | 19.62 | 505.5 | 19.62 | 506.05 | 19.64 | +0.55 | +125 | 0 | 0 |
| 2025/11/26 | 117 | +3.5 | +3.08 | 968 | 11,470.82 | 204 | 20.83 | 2,373.35 | 20.69 | 2,385.15 | 20.79 | +11.8 | +578.43 | 0 | 0 |
| 2025/11/25 | 113.5 | -0.5 | -0.44 | 276 | 3,149.55 | 72 | 26.05 | 822 | 26.1 | 821.6 | 26.09 | -0.4 | -55.56 | 0 | 0 |
| 2025/11/24 | 114 | +1 | +0.88 | 1,527 | 17,692 | 840 | 55.02 | 9,757.65 | 55.15 | 9,729.7 | 54.99 | -27.95 | -332.74 | 0 | 0 |
| 2025/11/21 | 113 | +1.5 | +1.35 | 776 | 8,737.93 | 176 | 22.68 | 1,979.9 | 22.66 | 1,982.7 | 22.69 | +2.8 | +159.09 | 0 | 0 |
| 2025/11/20 | 111.5 | +1 | +0.9 | 311 | 3,466.48 | 89 | 28.58 | 990.3 | 28.57 | 989.65 | 28.55 | -0.65 | -73.03 | 0 | 0 |
| 2025/11/19 | 110.5 | +2 | +1.84 | 455 | 5,054.6 | 169 | 37.16 | 1,876.1 | 37.12 | 1,875.65 | 37.11 | -0.45 | -26.63 | 0 | 0 |
| 2025/11/18 | 108.5 | -6 | -5.24 | 1,084 | 11,998.06 | 168 | 15.5 | 1,866.55 | 15.56 | 1,869.35 | 15.58 | +2.8 | +166.67 | 0 | 0 |
| 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 |
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。
