6768
147.5
TWD-1.00 (-0.67%)
2024.11.22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(2024/11/22) 當沖狀況。整體成交張數為712張，佔整體市場成交張數的58.71%。當日現股當沖之總損益為-19.1萬元、每張平均損益則為-268元。
開盤價
149
收盤價
147.5
當日範圍
146.5 - 152.5
成交張數
1,213
開盤價(昨)
150.5
收盤價(昨)
148.5
昨日範圍
148 - 151.5
成交張數(昨)
1,119
成交金額
1.81億
成交金額(昨)
1.67億
52週範圍
64.4 - 149.5
發行股數
2億
市值
289億
現股當沖－歷史逐日資訊
開盤價
149
收盤價
147.5
成交張數
1,213
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(%) | ||||||
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 11/14 | 147 | +0 | +0 | 5,919 | 88,025.22 | 3,495 | 59.05 | 51,936.9 | 59 | 52,072.4 | 59.16 | +135.5 | +387.7 | 2 | 0.03 |
| 11/13 | 147 | +4.5 | +3.16 | 5,553 | 83,136.96 | 3,553 | 63.99 | 53,105.3 | 63.88 | 53,291.65 | 64.1 | +186.35 | +524.49 | 1 | 0.02 |
| 11/12 | 142.5 | -4 | -2.73 | 3,505 | 51,085.88 | 2,004 | 57.17 | 29,153.1 | 57.07 | 29,222.45 | 57.2 | +69.35 | +346.06 | 4 | 0.11 |
| 11/11 | 146.5 | +6 | +4.27 | 3,312 | 48,118.13 | 1,755 | 52.99 | 25,435.2 | 52.86 | 25,498.7 | 52.99 | +63.5 | +361.82 | 0 | 0 |
| 11/08 | 140.5 | -4 | -2.77 | 2,281 | 32,330.55 | 1,086 | 47.6 | 15,371.7 | 47.55 | 15,431.8 | 47.73 | +60.1 | +553.41 | 1 | 0.04 |
| 11/07 | 144.5 | -1.5 | -1.03 | 4,592 | 66,593.31 | 2,500 | 54.44 | 36,249.4 | 54.43 | 36,320.25 | 54.54 | +70.85 | +283.4 | 6 | 0.13 |
| 11/06 | 146 | +7 | +5.04 | 9,890 | 144,696.94 | 6,191 | 62.6 | 90,013.95 | 62.21 | 90,707.5 | 62.69 | +693.55 | +1,120.26 | 11 | 0.11 |
| 11/05 | 139 | -4.5 | -3.14 | 6,136 | 86,540.25 | 3,770 | 61.44 | 53,227.8 | 61.51 | 53,291.95 | 61.58 | +64.15 | +170.16 | 1 | 0.02 |
| 11/04 | 143.5 | +13 | +9.96 | 8,116 | 111,566.81 | 4,337 | 53.44 | 59,271.5 | 53.13 | 59,951.55 | 53.74 | +680.05 | +1,568.02 | 6 | 0.07 |
| 11/01 | 130.5 | +11.5 | +9.66 | 4,493 | 57,074.47 | 1,644 | 36.59 | 20,700.2 | 36.27 | 20,937.45 | 36.68 | +237.25 | +1,443.13 | 2 | 0.04 |
| 10/30 | 119 | +5 | +4.39 | 1,704 | 19,939.51 | 666 | 39.09 | 7,722.3 | 38.73 | 7,781.9 | 39.03 | +59.6 | +894.89 | 1 | 0.06 |
| 10/29 | 114 | +0.5 | +0.44 | 551 | 6,217.47 | 188 | 34.15 | 2,120.25 | 34.1 | 2,131.05 | 34.28 | +10.8 | +574.47 | 0 | 0 |
| 10/28 | 113.5 | -2 | -1.73 | 485 | 5,525.41 | 136 | 28.05 | 1,547.55 | 28.01 | 1,550.95 | 28.07 | +3.4 | +250 | 1 | 0.21 |
| 10/25 | 115.5 | -1 | -0.86 | 979 | 11,210.98 | 354 | 36.16 | 4,047.55 | 36.1 | 4,069.2 | 36.3 | +21.65 | +611.58 | 0 | 0 |
| 10/24 | 116.5 | +1 | +0.87 | 1,276 | 14,906.48 | 456 | 35.75 | 5,323.65 | 35.71 | 5,331.6 | 35.77 | +7.95 | +174.34 | 0 | 0 |
| 10/23 | 115.5 | +2.5 | +2.21 | 712 | 8,143.93 | 226 | 31.75 | 2,577 | 31.64 | 2,591 | 31.82 | +14 | +619.47 | 0 | 0 |
| 10/22 | 113 | -1 | -0.88 | 1,045 | 11,710.89 | 427 | 40.87 | 4,768.85 | 40.72 | 4,805.4 | 41.03 | +36.55 | +855.97 | 0 | 0 |
| 10/21 | 114 | +1.5 | +1.33 | 1,766 | 20,576.2 | 718 | 40.66 | 8,378.55 | 40.72 | 8,355.4 | 40.61 | -23.15 | -322.42 | 11 | 0.62 |
| 10/18 | 112.5 | +0 | +0 | 1,589 | 17,886.99 | 648 | 40.79 | 7,248.75 | 40.53 | 7,314.45 | 40.89 | +65.7 | +1,013.89 | 10 | 0.63 |
| 10/17 | 112.5 | +0.5 | +0.45 | 1,884 | 21,632.67 | 749 | 39.76 | 8,578.35 | 39.65 | 8,630.5 | 39.9 | +52.15 | +696.26 | 1 | 0.05 |
| 10/16 | 112 | +7 | +6.67 | 1,953 | 21,494.2 | 666 | 34.1 | 7,281.15 | 33.87 | 7,352.65 | 34.21 | +71.5 | +1,073.57 | 31 | 1.59 |
| 10/15 | 105 | -0.5 | -0.47 | 999 | 10,598.56 | 433 | 43.34 | 4,609.9 | 43.5 | 4,608.3 | 43.48 | -1.6 | -36.95 | 0 | 0 |
| 10/14 | 105.5 | +7.5 | +7.65 | 1,200 | 12,417.61 | 291 | 24.26 | 2,968.39 | 23.9 | 3,026.77 | 24.37 | +58.38 | +2,006.19 | 6 | 0.5 |
| 10/11 | 98 | -0.6 | -0.61 | 533 | 5,260.9 | 148 | 27.75 | 1,459.44 | 27.74 | 1,465.43 | 27.86 | +5.99 | +404.73 | 0 | 0 |
| 10/09 | 98.6 | -0.9 | -0.9 | 277 | 2,740.78 | 98 | 35.37 | 969.68 | 35.38 | 971.72 | 35.45 | +2.04 | +208.16 | 0 | 0 |
| 10/08 | 99.5 | -0.5 | -0.5 | 711 | 7,052.34 | 207 | 29.09 | 2,048.26 | 29.04 | 2,059.61 | 29.2 | +11.35 | +548.31 | 0 | 0 |
| 10/07 | 100 | -4.5 | -4.31 | 777 | 7,903.04 | 230 | 29.61 | 2,340.9 | 29.62 | 2,355.77 | 29.81 | +14.87 | +646.52 | 0 | 0 |
| 10/04 | 104.5 | -1.5 | -1.42 | 614 | 6,395.78 | 225 | 36.64 | 2,333.85 | 36.49 | 2,359.3 | 36.89 | +25.45 | +1,131.11 | 1 | 0.16 |
| 10/01 | 106 | +0.5 | +0.47 | 488 | 5,151.77 | 132 | 27.05 | 1,391.25 | 27.01 | 1,396.95 | 27.12 | +5.7 | +431.82 | 0 | 0 |
| 09/30 | 105.5 | -2 | -1.86 | 615 | 6,561.12 | 184 | 29.9 | 1,969.3 | 30.01 | 1,967.55 | 29.99 | -1.75 | -95.11 | 3 | 0.49 |
| 09/27 | 107.5 | +1 | +0.94 | 1,455 | 15,787.73 | 668 | 45.9 | 7,242.8 | 45.88 | 7,249.35 | 45.92 | +6.55 | +98.05 | 31 | 2.13 |
| 09/26 | 106.5 | +4 | +3.9 | 1,858 | 19,717.42 | 717 | 38.58 | 7,572.35 | 38.4 | 7,623.1 | 38.66 | +50.75 | +707.81 | 1 | 0.05 |
| 09/25 | 102.5 | -5.5 | -5.09 | 1,768 | 18,471.24 | 608 | 34.39 | 6,361.95 | 34.44 | 6,357.1 | 34.42 | -4.85 | -79.77 | 2 | 0.11 |
| 09/24 | 108 | +8.5 | +8.54 | 2,566 | 26,774.77 | 1,117 | 43.53 | 11,586.85 | 43.28 | 11,692.7 | 43.67 | +105.85 | +947.63 | 1 | 0.04 |
| 09/23 | 99.5 | +9 | +9.94 | 1,572 | 15,350.32 | 332 | 21.12 | 3,203.97 | 20.87 | 3,249.86 | 21.17 | +45.89 | +1,382.23 | 10 | 0.64 |
| 09/20 | 90.5 | +1.7 | +1.91 | 367 | 3,298.22 | 85 | 23.19 | 763.41 | 23.15 | 764.4 | 23.18 | +0.99 | +116.47 | 1 | 0.27 |
| 09/19 | 88.8 | -0.6 | -0.67 | 148 | 1,319.97 | 37 | 24.95 | 329.52 | 24.96 | 329.47 | 24.96 | -0.05 | -13.51 | 0 | 0 |
| 09/18 | 89.4 | -0.3 | -0.33 | 166 | 1,486.67 | 82 | 49.54 | 735.61 | 49.48 | 738.18 | 49.65 | +2.57 | +313.41 | 0 | 0 |
| 09/16 | 89.7 | -1 | -1.1 | 129 | 1,159.89 | 46 | 35.6 | 413.12 | 35.62 | 412.38 | 35.55 | -0.74 | -160.87 | 0 | 0 |
| 09/13 | 90.7 | +0 | +0 | 144 | 1,308.27 | 45 | 31.22 | 407.4 | 31.14 | 409.99 | 31.34 | +2.59 | +575.56 | 0 | 0 |
| 09/12 | 90.7 | +0.5 | +0.55 | 265 | 2,400.41 | 125 | 47.2 | 1,133.01 | 47.2 | 1,132.56 | 47.18 | -0.45 | -36 | 0 | 0 |
| 09/11 | 90.2 | +3.2 | +3.68 | 774 | 6,928.72 | 212 | 27.39 | 1,878.49 | 27.11 | 1,900.63 | 27.43 | +22.14 | +1,044.34 | 0 | 0 |
| 09/10 | 87 | -1.4 | -1.58 | 203 | 1,776.95 | 73 | 35.95 | 639.19 | 35.97 | 638.92 | 35.96 | -0.27 | -36.99 | 0 | 0 |
| 09/09 | 88.4 | +0 | +0 | 247 | 2,150.61 | 111 | 44.95 | 965.54 | 44.9 | 966.47 | 44.94 | +0.93 | +83.78 | 0 | 0 |
| 09/06 | 88.4 | +1.8 | +2.08 | 265 | 2,322.34 | 118 | 44.56 | 1,030.34 | 44.37 | 1,035.06 | 44.57 | +4.72 | +400 | 0 | 0 |
| 09/05 | 86.6 | +2.8 | +3.34 | 295 | 2,548.43 | 80 | 27.16 | 689.12 | 27.04 | 692.41 | 27.17 | +3.29 | +411.25 | 0 | 0 |
| 09/04 | 83.8 | -2.6 | -3.01 | 235 | 1,962.96 | 62 | 26.44 | 517.72 | 26.37 | 519.07 | 26.44 | +1.35 | +217.74 | 0 | 0 |
| 09/03 | 86.4 | -0.5 | -0.58 | 94 | 805.73 | 10 | 10.69 | 86.35 | 10.72 | 86.38 | 10.72 | +0.03 | +30 | 0 | 0 |
| 09/02 | 86.9 | +0.4 | +0.46 | 137 | 1,191.38 | 50 | 36.47 | 434.4 | 36.46 | 434.34 | 36.46 | -0.06 | -12 | 0 | 0 |
| 08/30 | 86.5 | +0.5 | +0.58 | 246 | 2,117.04 | 112 | 45.48 | 961.09 | 45.4 | 964.16 | 45.54 | +3.07 | +274.11 | 0 | 0 |
| 08/29 | 86 | +1.5 | +1.78 | 316 | 2,705.05 | 120 | 37.94 | 1,023.65 | 37.84 | 1,027.24 | 37.97 | +3.59 | +299.17 | 0 | 0 |
| 08/28 | 84.5 | +0.5 | +0.6 | 125 | 1,052.26 | 21 | 16.83 | 176.77 | 16.8 | 177.21 | 16.84 | +0.44 | +209.52 | 0 | 0 |
| 08/27 | 84 | -0.5 | -0.59 | 614 | 5,116.62 | 123 | 20.03 | 1,022.5 | 19.98 | 1,026.08 | 20.05 | +3.58 | +291.06 | 0 | 0 |
| 08/26 | 84.5 | +0.3 | +0.36 | 176 | 1,494.59 | 36 | 20.44 | 306 | 20.47 | 305.7 | 20.45 | -0.3 | -83.33 | 0 | 0 |
| 08/23 | 84.2 | -0.4 | -0.47 | 159 | 1,340.91 | 41 | 25.73 | 345.31 | 25.75 | 344.85 | 25.72 | -0.46 | -112.2 | 0 | 0 |
| 08/22 | 84.6 | -0.1 | -0.12 | 349 | 2,942.26 | 106 | 30.34 | 890.08 | 30.25 | 894.99 | 30.42 | +4.91 | +463.21 | 0 | 0 |
| 08/21 | 84.7 | -3.7 | -4.19 | 661 | 5,690.53 | 107 | 16.18 | 926.8 | 16.29 | 923.84 | 16.23 | -2.96 | -276.64 | 0 | 0 |
| 08/20 | 88.4 | +1.6 | +1.84 | 403 | 3,580.79 | 88 | 21.82 | 778.78 | 21.75 | 784 | 21.89 | +5.22 | +593.18 | 0 | 0 |
| 08/19 | 86.8 | -0.7 | -0.8 | 2,154 | 18,841.38 | 48 | 2.23 | 419.02 | 2.22 | 420.64 | 2.23 | +1.62 | +337.5 | 0 | 0 |
| 08/16 | 87.5 | +0.8 | +0.92 | 396 | 3,497.03 | 129 | 32.54 | 1,132.43 | 32.38 | 1,139.11 | 32.57 | +6.68 | +517.83 | 0 | 0 |
| 08/15 | 86.7 | -3.3 | -3.67 | 477 | 4,176.28 | 71 | 14.9 | 622.11 | 14.9 | 620.57 | 14.86 | -1.54 | -216.9 | 0 | 0 |
| 08/14 | 90 | +0.1 | +0.11 | 134 | 1,206.55 | 32 | 23.81 | 287.7 | 23.84 | 287.3 | 23.81 | -0.4 | -125 | 0 | 0 |
| 08/13 | 89.9 | -0.1 | -0.11 | 315 | 2,832.22 | 91 | 28.86 | 813.07 | 28.71 | 815.9 | 28.81 | +2.83 | +310.99 | 2 | 0.63 |
| 08/12 | 90 | -1.4 | -1.53 | 467 | 4,214.07 | 132 | 28.28 | 1,188.65 | 28.21 | 1,192.84 | 28.31 | +4.19 | +317.42 | 0 | 0 |
| 08/09 | 91.4 | +0.9 | +0.99 | 298 | 2,761.51 | 111 | 37.19 | 1,027.59 | 37.21 | 1,026.82 | 37.18 | -0.77 | -69.37 | 0 | 0 |
| 08/08 | 90.5 | -3.1 | -3.31 | 270 | 2,437.1 | 92 | 34.09 | 830.11 | 34.06 | 831.57 | 34.12 | +1.46 | +158.7 | 0 | 0 |
| 08/07 | 93.6 | +6.1 | +6.97 | 638 | 5,859.51 | 312 | 48.87 | 2,862.66 | 48.85 | 2,883.64 | 49.21 | +20.98 | +672.44 | 0 | 0 |
| 08/06 | 87.5 | -6.5 | -6.91 | 1,375 | 12,095.97 | 470 | 34.19 | 4,158.01 | 34.38 | 4,168.89 | 34.47 | +10.88 | +231.49 | 0 | 0 |
| 08/05 | 94 | -6.5 | -6.47 | 918 | 8,709.41 | 286 | 31.16 | 2,705.98 | 31.07 | 2,728.14 | 31.32 | +22.16 | +774.83 | 0 | 0 |
| 08/02 | 100.5 | -3.5 | -3.37 | 693 | 6,946.85 | 265 | 38.25 | 2,652.61 | 38.18 | 2,660.71 | 38.3 | +8.1 | +305.66 | 0 | 0 |
| 08/01 | 104 | +3 | +2.97 | 965 | 9,900.73 | 223 | 23.12 | 2,277.7 | 23.01 | 2,287.45 | 23.1 | +9.75 | +437.22 | 0 | 0 |
| 07/31 | 101 | +2.2 | +2.23 | 1,492 | 15,188.35 | 545 | 36.53 | 5,541.24 | 36.48 | 5,540.95 | 36.48 | -0.29 | -5.32 | 1 | 0.07 |
| 07/30 | 98.8 | +0.8 | +0.82 | 908 | 8,820.25 | 453 | 49.87 | 4,383.38 | 49.7 | 4,415.78 | 50.06 | +32.4 | +715.23 | 1 | 0.11 |
| 07/29 | 98 | +0.5 | +0.51 | 2,591 | 25,821.4 | 1,101 | 42.49 | 10,950.96 | 42.41 | 10,962.94 | 42.46 | +11.98 | +108.81 | 0 | 0 |
| 07/26 | 97.5 | +8.8 | +9.92 | 2,507 | 23,661.92 | 491 | 19.58 | 4,547.69 | 19.22 | 4,628.83 | 19.56 | +81.14 | +1,652.55 | 0 | 0 |
| 07/23 | 88.7 | +0.5 | +0.57 | 423 | 3,760.65 | 127 | 30.05 | 1,133.82 | 30.15 | 1,130.07 | 30.05 | -3.75 | -295.28 | 0 | 0 |
| 07/22 | 88.2 | -0.9 | -1.01 | 966 | 8,728.52 | 287 | 29.73 | 2,608.71 | 29.89 | 2,596.79 | 29.75 | -11.92 | -415.33 | 0 | 0 |
| 07/19 | 89.1 | +2.1 | +2.41 | 472 | 4,157.5 | 101 | 21.39 | 882.4 | 21.22 | 883.9 | 21.26 | +1.5 | +148.51 | 0 | 0 |
| 07/18 | 87 | +1.3 | +1.52 | 399 | 3,433.7 | 55 | 13.77 | 470.92 | 13.71 | 474.87 | 13.83 | +3.95 | +718.18 | 0 | 0 |
| 07/17 | 85.7 | +2.1 | +2.51 | 443 | 3,768.71 | 118 | 26.66 | 999.14 | 26.51 | 1,005.23 | 26.67 | +6.09 | +516.1 | 0 | 0 |
| 07/16 | 83.6 | -1.2 | -1.42 | 139 | 1,166.03 | 12 | 8.63 | 100.7 | 8.64 | 100.75 | 8.64 | +0.05 | +41.67 | 0 | 0 |
| 07/15 | 84.8 | -0.8 | -0.93 | 155 | 1,313.28 | 14 | 9.04 | 118.58 | 9.03 | 118.81 | 9.05 | +0.23 | +164.29 | 0 | 0 |
| 07/12 | 85.6 | -0.4 | -0.47 | 79 | 675.72 | 7 | 8.86 | 59.91 | 8.87 | 59.92 | 8.87 | +0.01 | +14.29 | 0 | 0 |
| 07/11 | 86 | +1 | +1.18 | 271 | 2,328.58 | 70 | 25.78 | 597.23 | 25.65 | 601.45 | 25.83 | +4.22 | +602.86 | 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。
