6768
125
TWD+1.00 (0.81%)
2025.04.02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(2025/04/02) 當沖狀況。整體成交張數為315張，佔整體市場成交張數的40.55%。當日現股當沖之總損益為+5.65萬元、每張平均損益則為+179元。
開盤價
125.5
收盤價
125
當日範圍
123.5 - 127.5
成交張數
777
開盤價(昨)
118.5
收盤價(昨)
124
昨日範圍
118 - 125
成交張數(昨)
1,065
成交金額
9712.53萬
成交金額(昨)
1.30億
52週範圍
75.2 - 166
發行股數
2億
市值
245億
現股當沖－歷史逐日資訊
開盤價
125.5
收盤價
125
成交張數
777
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(%) | ||||||
| 2025/04/02 | 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 |
| 2025/03/07 | 143.5 | -5.5 | -3.69 | 3,148 | 45,109.58 | 1,444 | 45.87 | 20,698.4 | 45.88 | 20,744.95 | 45.99 | +46.55 | +322.37 | 1 | 0.03 |
| 2025/03/06 | 149 | +0.5 | +0.34 | 3,685 | 55,597.53 | 1,946 | 52.81 | 29,455.65 | 52.98 | 29,359.85 | 52.81 | -95.8 | -492.29 | 0 | 0 |
| 2025/03/05 | 148.5 | -1.5 | -1 | 2,965 | 43,443.79 | 1,651 | 55.68 | 24,144.5 | 55.58 | 24,238.75 | 55.79 | +94.25 | +570.87 | 2 | 0.07 |
| 2025/03/04 | 150 | -4.5 | -2.91 | 1,739 | 26,121 | 724 | 41.63 | 10,874.6 | 41.63 | 10,904.2 | 41.74 | +29.6 | +408.84 | 2 | 0.12 |
| 2025/03/03 | 154.5 | -3 | -1.9 | 2,024 | 31,064.41 | 800 | 39.52 | 12,254.95 | 39.45 | 12,335.4 | 39.71 | +80.45 | +1,005.62 | 0 | 0 |
| 2025/02/27 | 157.5 | -1.5 | -0.94 | 3,468 | 54,912.5 | 1,480 | 42.68 | 23,462.95 | 42.73 | 23,449.1 | 42.7 | -13.85 | -93.58 | 1 | 0.03 |
| 2025/02/26 | 159 | -3.5 | -2.15 | 3,712 | 58,934.01 | 1,789 | 48.2 | 28,373.15 | 48.14 | 28,475.15 | 48.32 | +102 | +570.15 | 1 | 0.03 |
| 2025/02/25 | 162.5 | -3.5 | -2.11 | 5,998 | 99,152.99 | 3,480 | 58.02 | 57,576.75 | 58.07 | 57,632 | 58.12 | +55.25 | +158.76 | 1 | 0.02 |
| 2025/02/24 | 166 | +4 | +2.47 | 10,102 | 169,625.55 | 6,372 | 63.08 | 106,900.3 | 63.02 | 107,145.5 | 63.17 | +245.2 | +384.81 | 17 | 0.17 |
| 2025/02/21 | 162 | +8.5 | +5.54 | 8,047 | 130,939.37 | 4,937 | 61.35 | 80,169.05 | 61.23 | 80,551.6 | 61.52 | +382.55 | +774.86 | 3 | 0.04 |
| 2025/02/20 | 153.5 | -6 | -3.76 | 9,949 | 158,386.78 | 5,432 | 54.6 | 86,710.7 | 54.75 | 86,310.85 | 54.49 | -399.85 | -736.1 | 8 | 0.08 |
| 2025/02/19 | 159.5 | +14.5 | +10 | 6,207 | 97,024.2 | 2,628 | 42.34 | 40,999.5 | 42.26 | 41,476.7 | 42.75 | +477.2 | +1,815.83 | 29 | 0.47 |
| 2025/02/18 | 145 | +5.5 | +3.94 | 2,997 | 42,839.89 | 1,097 | 36.6 | 15,604.7 | 36.43 | 15,702.2 | 36.65 | +97.5 | +888.79 | 1 | 0.03 |
| 2025/02/17 | 139.5 | -1 | -0.71 | 751 | 10,559.24 | 251 | 33.43 | 3,535.4 | 33.48 | 3,531.6 | 33.45 | -3.8 | -151.39 | 0 | 0 |
| 2025/02/14 | 140.5 | +0.5 | +0.36 | 781 | 10,881.53 | 279 | 35.74 | 3,876.95 | 35.63 | 3,894.4 | 35.79 | +17.45 | +625.45 | 0 | 0 |
| 2025/02/13 | 140 | +4 | +2.94 | 1,206 | 16,633.95 | 475 | 39.37 | 6,504.4 | 39.1 | 6,565.05 | 39.47 | +60.65 | +1,276.84 | 2 | 0.17 |
| 2025/02/12 | 136 | -4 | -2.86 | 2,351 | 32,665.27 | 843 | 35.86 | 11,788.8 | 36.09 | 11,790.85 | 36.1 | +2.05 | +24.32 | 51 | 2.17 |
| 2025/02/11 | 140 | +1.5 | +1.08 | 1,734 | 24,204.21 | 596 | 34.38 | 8,311.15 | 34.34 | 8,332.1 | 34.42 | +20.95 | +351.51 | 0 | 0 |
| 2025/02/10 | 138.5 | -4 | -2.81 | 1,408 | 19,837.72 | 566 | 40.19 | 8,015 | 40.4 | 8,004.75 | 40.35 | -10.25 | -181.1 | 0 | 0 |
| 2025/02/07 | 142.5 | -4 | -2.73 | 3,117 | 45,498.98 | 1,429 | 45.84 | 20,902.65 | 45.94 | 20,925.6 | 45.99 | +22.95 | +160.6 | 20 | 0.64 |
| 2025/02/06 | 146.5 | +6.5 | +4.64 | 5,069 | 73,811.79 | 2,593 | 51.15 | 37,689.5 | 51.06 | 37,722.05 | 51.11 | +32.55 | +125.53 | 47 | 0.93 |
| 2025/02/05 | 140 | +6 | +4.48 | 3,432 | 47,424.12 | 1,446 | 42.14 | 19,849.55 | 41.86 | 19,962.2 | 42.09 | +112.65 | +779.05 | 1 | 0.03 |
| 2025/02/04 | 134 | +1 | +0.75 | 2,936 | 39,692.68 | 1,842 | 62.75 | 24,925.25 | 62.8 | 24,919.1 | 62.78 | -6.15 | -33.39 | 3 | 0.1 |
| 2025/02/03 | 133 | -3 | -2.21 | 6,590 | 90,245.05 | 3,942 | 59.81 | 54,009.25 | 59.85 | 54,082.7 | 59.93 | +73.45 | +186.33 | 12 | 0.18 |
| 2025/01/22 | 136 | +12 | +9.68 | 3,891 | 51,627.53 | 1,644 | 42.25 | 21,575.3 | 41.79 | 21,675.25 | 41.98 | +99.95 | +607.97 | 0 | 0 |
| 2025/01/21 | 124 | -1.5 | -1.2 | 1,451 | 18,016.79 | 751 | 51.75 | 9,327.85 | 51.77 | 9,376.65 | 52.04 | +48.8 | +649.8 | 0 | 0 |
| 2025/01/20 | 125.5 | -0.5 | -0.4 | 1,873 | 22,976.93 | 1,018 | 54.36 | 12,479.3 | 54.31 | 12,522.3 | 54.5 | +43 | +422.4 | 1 | 0.05 |
| 2025/01/17 | 126 | +1 | +0.8 | 1,178 | 15,106.46 | 510 | 43.28 | 6,521.75 | 43.17 | 6,553.05 | 43.38 | +31.3 | +613.73 | 0 | 0 |
| 2025/01/16 | 125 | -1 | -0.79 | 1,065 | 13,467.09 | 451 | 42.36 | 5,712.9 | 42.42 | 5,720.05 | 42.47 | +7.15 | +158.54 | 1 | 0.09 |
| 2025/01/15 | 126 | -1.5 | -1.18 | 2,119 | 27,565.08 | 1,092 | 51.53 | 14,176.15 | 51.43 | 14,283.35 | 51.82 | +107.2 | +981.68 | 0 | 0 |
| 2025/01/14 | 127.5 | +4.5 | +3.66 | 1,627 | 20,531.01 | 737 | 45.28 | 9,285.55 | 45.23 | 9,317.05 | 45.38 | +31.5 | +427.41 | 0 | 0 |
| 2025/01/13 | 123 | +0 | +0 | 983 | 12,100.58 | 371 | 37.73 | 4,559.35 | 37.68 | 4,584.35 | 37.89 | +25 | +673.85 | 0 | 0 |
| 2025/01/10 | 123 | -2 | -1.6 | 515 | 6,403.3 | 158 | 30.71 | 1,963.85 | 30.67 | 1,970.85 | 30.78 | +7 | +443.04 | 0 | 0 |
| 2025/01/09 | 125 | -4 | -3.1 | 1,108 | 13,961.98 | 440 | 39.7 | 5,549.55 | 39.75 | 5,557.1 | 39.8 | +7.55 | +171.59 | 0 | 0 |
| 2025/01/08 | 129 | +6 | +4.88 | 1,280 | 16,209.3 | 456 | 35.63 | 5,691.3 | 35.11 | 5,789.3 | 35.72 | +98 | +2,149.12 | 0 | 0 |
| 2025/01/07 | 123 | -3 | -2.38 | 955 | 11,936.55 | 506 | 53.01 | 6,339.35 | 53.11 | 6,319.3 | 52.94 | -20.05 | -396.25 | 0 | 0 |
| 2025/01/06 | 126 | +3 | +2.44 | 996 | 12,719.7 | 455 | 45.7 | 5,781.15 | 45.45 | 5,804.55 | 45.63 | +23.4 | +514.29 | 0 | 0 |
| 2025/01/03 | 123 | -1 | -0.81 | 409 | 5,035.36 | 136 | 33.27 | 1,677.4 | 33.31 | 1,679.7 | 33.36 | +2.3 | +169.12 | 0 | 0 |
| 2025/01/02 | 124 | +4 | +3.33 | 538 | 6,672.39 | 172 | 31.94 | 2,125 | 31.85 | 2,134 | 31.98 | +9 | +523.26 | 0 | 0 |
| 2024/12/31 | 120 | +0 | +0 | 288 | 3,441.46 | 154 | 53.44 | 1,838.85 | 53.43 | 1,843.05 | 53.55 | +4.2 | +272.73 | 0 | 0 |
| 2024/12/30 | 120 | -0.5 | -0.41 | 326 | 3,920.67 | 127 | 38.98 | 1,527.2 | 38.95 | 1,532.1 | 39.08 | +4.9 | +385.83 | 0 | 0 |
| 2024/12/27 | 120.5 | -1.5 | -1.23 | 279 | 3,391.99 | 50 | 17.9 | 606.7 | 17.89 | 608.55 | 17.94 | +1.85 | +370 | 0 | 0 |
| 2024/12/26 | 122 | -0.5 | -0.41 | 279 | 3,402.73 | 106 | 37.96 | 1,290.55 | 37.93 | 1,291.75 | 37.96 | +1.2 | +113.21 | 0 | 0 |
| 2024/12/25 | 122.5 | +0 | +0 | 331 | 4,078 | 91 | 27.47 | 1,118.85 | 27.44 | 1,122.55 | 27.53 | +3.7 | +406.59 | 0 | 0 |
| 2024/12/24 | 122.5 | -2 | -1.61 | 232 | 2,862.7 | 94 | 40.51 | 1,160.4 | 40.54 | 1,161.95 | 40.59 | +1.55 | +164.89 | 0 | 0 |
| 2024/12/23 | 124.5 | +2.5 | +2.05 | 551 | 6,804.64 | 299 | 54.3 | 3,678.25 | 54.06 | 3,697.5 | 54.34 | +19.25 | +643.81 | 0 | 0 |
| 2024/12/20 | 122 | -1.5 | -1.21 | 676 | 8,290.65 | 335 | 49.53 | 4,110.65 | 49.58 | 4,111.05 | 49.59 | +0.4 | +11.94 | 0 | 0 |
| 2024/12/19 | 123.5 | -6 | -4.63 | 855 | 10,696.51 | 351 | 41.06 | 4,399.45 | 41.13 | 4,413.5 | 41.26 | +14.05 | +400.28 | 0 | 0 |
| 2024/12/18 | 129.5 | -0.5 | -0.38 | 528 | 6,849.25 | 124 | 23.48 | 1,605.9 | 23.45 | 1,610.4 | 23.51 | +4.5 | +362.9 | 0 | 0 |
| 2024/12/17 | 130 | -3 | -2.26 | 321 | 4,225.93 | 96 | 29.87 | 1,261.4 | 29.85 | 1,267.15 | 29.99 | +5.75 | +598.96 | 0 | 0 |
| 2024/12/16 | 133 | +1.5 | +1.14 | 878 | 11,577.98 | 405 | 46.14 | 5,335.55 | 46.08 | 5,350.05 | 46.21 | +14.5 | +358.02 | 0 | 0 |
| 2024/12/13 | 131.5 | -6 | -4.36 | 882 | 11,712.5 | 202 | 22.89 | 2,696.75 | 23.02 | 2,689.65 | 22.96 | -7.1 | -351.49 | 0 | 0 |
| 2024/12/12 | 137.5 | +3 | +2.23 | 841 | 11,626.35 | 303 | 36.04 | 4,184.2 | 35.99 | 4,189.3 | 36.03 | +5.1 | +168.32 | 0 | 0 |
| 2024/12/11 | 134.5 | -3 | -2.18 | 1,362 | 18,213.53 | 562 | 41.27 | 7,515.4 | 41.26 | 7,532.85 | 41.36 | +17.45 | +310.5 | 0 | 0 |
| 2024/12/10 | 137.5 | -1.5 | -1.08 | 2,140 | 28,875.12 | 1,132 | 52.89 | 15,229.15 | 52.74 | 15,332.8 | 53.1 | +103.65 | +915.64 | 0 | 0 |
| 2024/12/09 | 139 | -2.5 | -1.77 | 737 | 10,375.03 | 318 | 43.13 | 4,476.95 | 43.15 | 4,486.5 | 43.24 | +9.55 | +300.31 | 0 | 0 |
| 2024/12/06 | 141.5 | -0.5 | -0.35 | 784 | 11,152.63 | 292 | 37.23 | 4,159.65 | 37.3 | 4,155.15 | 37.26 | -4.5 | -154.11 | 0 | 0 |
| 2024/12/05 | 142 | -5 | -3.4 | 2,863 | 42,069.13 | 1,331 | 46.49 | 19,515.95 | 46.39 | 19,577.95 | 46.54 | +62 | +465.82 | 0 | 0 |
| 2024/12/04 | 147 | +7.5 | +5.38 | 2,144 | 31,451.5 | 839 | 39.14 | 12,269.2 | 39.01 | 12,341.15 | 39.24 | +71.95 | +857.57 | 0 | 0 |
| 2024/12/03 | 139.5 | +1 | +0.72 | 1,647 | 22,785.85 | 850 | 51.6 | 11,727.3 | 51.47 | 11,781.4 | 51.7 | +54.1 | +636.47 | 0 | 0 |
| 2024/12/02 | 138.5 | +0 | +0 | 1,229 | 17,142.66 | 557 | 45.31 | 7,772.95 | 45.34 | 7,775.55 | 45.36 | +2.6 | +46.68 | 0 | 0 |
| 2024/11/29 | 138.5 | -1 | -0.72 | 1,430 | 20,169.78 | 1,331 | 93.07 | 19,515.95 | 96.76 | 19,577.95 | 97.07 | +62 | +465.82 | 0 | 0 |
| 2024/11/28 | 139.5 | -4 | -2.79 | 1,843 | 25,693.56 | 638 | 34.61 | 8,878.1 | 34.55 | 8,927.8 | 34.75 | +49.7 | +779 | 0 | 0 |
| 2024/11/27 | 143.5 | -6.5 | -4.33 | 1,429 | 20,693.63 | 505 | 35.35 | 7,320.95 | 35.38 | 7,328.8 | 35.42 | +7.85 | +155.45 | 0 | 0 |
| 2024/11/26 | 150 | -4 | -2.6 | 1,092 | 16,470.91 | 502 | 45.97 | 7,571.4 | 45.97 | 7,586.3 | 46.06 | +14.9 | +296.81 | 0 | 0 |
| 2024/11/25 | 154 | +6.5 | +4.41 | 1,597 | 24,064.99 | 556 | 34.82 | 8,297.05 | 34.48 | 8,355.85 | 34.72 | +58.8 | +1,057.55 | 0 | 0 |
| 2024/11/22 | 147.5 | -1 | -0.67 | 1,213 | 18,081.38 | 712 | 58.71 | 10,623.75 | 58.76 | 10,604.65 | 58.65 | -19.1 | -268.26 | 0 | 0 |
| 2024/11/21 | 148.5 | -1 | -0.67 | 1,119 | 16,719.89 | 612 | 54.71 | 9,144.25 | 54.69 | 9,144.7 | 54.69 | +0.45 | +7.35 | 0 | 0 |
| 2024/11/20 | 149.5 | +1 | +0.67 | 1,783 | 26,409.12 | 1,056 | 59.21 | 15,639.8 | 59.22 | 15,621.05 | 59.15 | -18.75 | -177.56 | 0 | 0 |
| 2024/11/19 | 148.5 | +8.5 | +6.07 | 3,063 | 43,976.46 | 1,652 | 53.94 | 23,534.45 | 53.52 | 23,695.2 | 53.88 | +160.75 | +973.06 | 0 | 0 |
| 2024/11/18 | 140 | +3 | +2.19 | 3,804 | 53,516.21 | 2,142 | 56.31 | 30,108.3 | 56.26 | 30,148.05 | 56.33 | +39.75 | +185.57 | 0 | 0 |
| 2024/11/15 | 137 | -10 | -6.8 | 7,682 | 107,617.39 | 4,127 | 53.72 | 57,930.4 | 53.83 | 58,028.1 | 53.92 | +97.7 | +236.73 | 7 | 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。
