8429
7.43
TWD-0.05 (-0.67%)
2026.02.06收盤
金麗-KY－現股當沖
金麗-KY最新現股當沖狀況
整理金麗-KY最新(2026/02/05) 當沖狀況。整體成交張數為64張，佔整體市場成交張數的21.19%。當日現股當沖之總損益為+5,840元、每張平均損益則為+91元。
開盤價
7.48
收盤價
7.43
當日範圍
7.38 - 7.48
成交張數
335
開盤價(昨)
7.49
收盤價(昨)
7.48
昨日範圍
7.45 - 7.6
成交張數(昨)
302
成交金額
248.74萬
成交金額(昨)
226.92萬
52週範圍
7.4 - 11
發行股數
2億
市值
14億
現股當沖－歷史逐日資訊
開盤價
7.48
收盤價
7.43
成交張數
335
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(%) | ||||||
| 2026/02/05 | 7.48 | +0 | +0 | 302 | 226.99 | 64 | 21.19 | 47.82 | 21.07 | 48.41 | 21.33 | +0.58 | +91.25 | 0 | 0 |
| 2026/02/04 | 7.48 | +0.03 | +0.4 | 173 | 128.9 | 22 | 12.73 | 16.41 | 12.73 | 16.43 | 12.74 | +0.02 | +9.09 | 0 | 0 |
| 2026/02/03 | 7.45 | +0.01 | +0.13 | 220 | 163.84 | 3 | 1.36 | 2.25 | 1.37 | 2.24 | 1.37 | -0 | -6.67 | 0 | 0 |
| 2026/02/02 | 7.44 | -0.07 | -0.93 | 233 | 173.29 | 1 | 0.43 | 0.74 | 0.43 | 0.75 | 0.43 | +0.01 | +60 | 0 | 0 |
| 2026/01/30 | 7.51 | -0.21 | -2.72 | 706 | 533.25 | 76 | 10.76 | 57.2 | 10.73 | 57.48 | 10.78 | +0.28 | +36.97 | 0 | 0 |
| 2026/01/29 | 7.72 | -0.02 | -0.26 | 302 | 232.97 | 17 | 5.62 | 13.07 | 5.61 | 13.17 | 5.65 | +0.1 | +58.82 | 0 | 0 |
| 2026/01/28 | 7.74 | -0.07 | -0.9 | 1,341 | 1,042.58 | 62 | 4.62 | 48.3 | 4.63 | 48.25 | 4.63 | -0.05 | -7.42 | 0 | 0 |
| 2026/01/27 | 7.81 | +0.25 | +3.31 | 1,992 | 1,569.31 | 531 | 26.66 | 416.2 | 26.52 | 418.6 | 26.67 | +2.4 | +45.1 | 0 | 0 |
| 2026/01/26 | 7.56 | +0.02 | +0.27 | 359 | 270.33 | 46 | 12.82 | 34.5 | 12.76 | 34.71 | 12.84 | +0.21 | +45.22 | 0 | 0 |
| 2026/01/23 | 7.54 | -0.01 | -0.13 | 345 | 259.27 | 17 | 4.93 | 12.82 | 4.95 | 12.8 | 4.94 | -0.02 | -11.76 | 0 | 0 |
| 2026/01/22 | 7.55 | +0.08 | +1.07 | 309 | 232.53 | 111 | 35.96 | 83.31 | 35.83 | 83.69 | 35.99 | +0.38 | +34.23 | 0 | 0 |
| 2026/01/21 | 7.47 | -0.07 | -0.93 | 371 | 277.47 | 22 | 5.93 | 16.4 | 5.91 | 16.45 | 5.93 | +0.05 | +21.82 | 0 | 0 |
| 2026/01/20 | 7.54 | -0.07 | -0.92 | 484 | 366.29 | 45 | 9.29 | 33.98 | 9.28 | 34.15 | 9.32 | +0.18 | +39.11 | 0 | 0 |
| 2026/01/19 | 7.61 | +0.01 | +0.13 | 239 | 182.18 | 18 | 7.53 | 13.73 | 7.54 | 13.73 | 7.53 | -0.01 | -5 | 0 | 0 |
| 2026/01/16 | 7.6 | -0.05 | -0.65 | 210 | 159.8 | 6 | 2.86 | 4.58 | 2.87 | 4.57 | 2.86 | -0.02 | -26.67 | 0 | 0 |
| 2026/01/15 | 7.65 | +0.01 | +0.13 | 166 | 126.12 | 17 | 10.25 | 12.94 | 10.26 | 12.89 | 10.22 | -0.06 | -32.35 | 0 | 0 |
| 2026/01/14 | 7.64 | +0.08 | +1.06 | 186 | 140.79 | 2 | 1.08 | 1.51 | 1.08 | 1.52 | 1.08 | +0.01 | +40 | 0 | 0 |
| 2026/01/13 | 7.56 | +0 | +0 | 169 | 128.24 | 22 | 12.98 | 16.77 | 13.08 | 16.69 | 13.01 | -0.08 | -36.82 | 0 | 0 |
| 2026/01/12 | 7.56 | +0 | +0 | 146 | 111.04 | 8 | 5.46 | 6.07 | 5.46 | 6.07 | 5.46 | +0 | +1.25 | 0 | 0 |
| 2026/01/09 | 7.56 | -0.04 | -0.53 | 173 | 131.12 | 18 | 10.39 | 13.64 | 10.4 | 13.61 | 10.38 | -0.03 | -15 | 0 | 0 |
| 2026/01/08 | 7.6 | -0.02 | -0.26 | 164 | 124.72 | 9 | 5.49 | 6.86 | 5.5 | 6.84 | 5.48 | -0.02 | -21.11 | 0 | 0 |
| 2026/01/07 | 7.62 | +0.07 | +0.93 | 212 | 160.66 | 48 | 22.67 | 36.33 | 22.61 | 36.35 | 22.63 | +0.02 | +4.58 | 0 | 0 |
| 2026/01/06 | 7.55 | +0.01 | +0.13 | 299 | 226.54 | 86 | 28.73 | 65.24 | 28.8 | 64.94 | 28.67 | -0.3 | -34.77 | 0 | 0 |
| 2026/01/05 | 7.54 | -0.22 | -2.84 | 251 | 190.6 | 7 | 2.79 | 5.33 | 2.8 | 5.3 | 2.78 | -0.04 | -51.43 | 0 | 0 |
| 2026/01/02 | 7.76 | +0.01 | +0.13 | 133 | 103.06 | 11 | 8.27 | 8.48 | 8.23 | 8.53 | 8.27 | +0.04 | +38.18 | 0 | 0 |
| 2025/12/31 | 7.75 | +0 | +0 | 169 | 130.65 | 18 | 10.67 | 13.93 | 10.66 | 13.98 | 10.7 | +0.04 | +25 | 0 | 0 |
| 2025/12/30 | 7.75 | +0.04 | +0.52 | 128 | 98.46 | 20 | 15.67 | 15.4 | 15.64 | 15.46 | 15.71 | +0.06 | +31 | 0 | 0 |
| 2025/12/29 | 7.71 | -0.04 | -0.52 | 201 | 155.92 | 38 | 18.88 | 29.38 | 18.85 | 29.43 | 18.88 | +0.05 | +12.37 | 0 | 0 |
| 2025/12/26 | 7.75 | +0.01 | +0.13 | 113 | 87.2 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/12/19 | 7.66 | +0.04 | +0.52 | 259 | 198.67 | 5 | 1.93 | 3.82 | 1.92 | 3.83 | 1.93 | +0.01 | +10 | 0 | 0 |
| 2025/12/18 | 7.62 | +0.08 | +1.06 | 71 | 53.47 | 9 | 12.75 | 6.8 | 12.73 | 6.83 | 12.77 | +0.03 | +27.78 | 0 | 0 |
| 2025/12/17 | 7.54 | +0 | +0 | 291 | 221.57 | 17 | 5.83 | 12.87 | 5.81 | 12.93 | 5.83 | +0.06 | +34.12 | 0 | 0 |
| 2025/12/16 | 7.54 | -0.03 | -0.4 | 176 | 132.77 | 19 | 10.78 | 14.34 | 10.8 | 14.32 | 10.78 | -0.02 | -10 | 0 | 0 |
| 2025/12/15 | 7.57 | +0.01 | +0.13 | 165 | 124.78 | 8 | 4.86 | 6.06 | 4.86 | 6.08 | 4.87 | +0.01 | +18.75 | 0 | 0 |
| 2025/11/26 | 7.7 | +0.05 | +0.65 | 130 | 101.74 | 13 | 9.83 | 10 | 9.83 | 10.01 | 9.84 | +0.01 | +7.69 | 0 | 0 |
| 2025/11/25 | 7.65 | +0.04 | +0.53 | 213 | 162.1 | 12 | 5.64 | 9.12 | 5.63 | 9.17 | 5.66 | +0.05 | +40.83 | 0 | 0 |
| 2025/11/24 | 7.61 | +0.11 | +1.47 | 219 | 166.49 | 33 | 15.05 | 25.03 | 15.04 | 25.09 | 15.07 | +0.06 | +16.97 | 0 | 0 |
| 2025/11/21 | 7.5 | -0.06 | -0.79 | 179 | 134.05 | 27 | 15.11 | 20.21 | 15.08 | 20.31 | 15.15 | +0.1 | +37.41 | 0 | 0 |
| 2025/11/20 | 7.56 | +0.1 | +1.34 | 201 | 150.99 | 27 | 13.47 | 20.36 | 13.48 | 20.33 | 13.46 | -0.03 | -10.37 | 0 | 0 |
| 2025/11/19 | 7.46 | -0.01 | -0.13 | 291 | 217.58 | 41 | 14.09 | 30.55 | 14.04 | 30.88 | 14.19 | +0.33 | +80.98 | 0 | 0 |
| 2025/11/18 | 7.47 | -0.22 | -2.86 | 404 | 306.99 | 65 | 16.09 | 49.55 | 16.14 | 50.01 | 16.29 | +0.46 | +70.77 | 0 | 0 |
| 2025/11/17 | 7.69 | -0.13 | -1.66 | 290 | 226.6 | 29 | 10 | 22.73 | 10.03 | 22.58 | 9.97 | -0.14 | -50 | 0 | 0 |
| 2025/11/14 | 7.82 | +0.06 | +0.77 | 722 | 567.54 | 129 | 17.87 | 101 | 17.8 | 101.14 | 17.82 | +0.14 | +11.24 | 0 | 0 |
| 2025/11/13 | 7.76 | +0.11 | +1.44 | 317 | 245 | 38 | 11.99 | 29.26 | 11.94 | 29.41 | 12 | +0.15 | +39.47 | 0 | 0 |
| 2025/11/12 | 7.65 | +0.14 | +1.86 | 1,115 | 858.26 | 63 | 5.65 | 47.92 | 5.58 | 48.21 | 5.62 | +0.28 | +44.76 | 0 | 0 |
| 2025/11/11 | 7.51 | +0.03 | +0.4 | 518 | 390.97 | 53 | 10.23 | 39.9 | 10.21 | 39.98 | 10.23 | +0.08 | +15.28 | 0 | 0 |
| 2025/11/10 | 7.48 | -0.1 | -1.32 | 312 | 234.87 | 21 | 6.73 | 15.8 | 6.73 | 15.99 | 6.81 | +0.19 | +91.9 | 0 | 0 |
| 2025/11/07 | 7.58 | +0.05 | +0.66 | 365 | 277.42 | 55 | 15.07 | 41.83 | 15.08 | 41.97 | 15.13 | +0.15 | +26.55 | 0 | 0 |
| 2025/11/06 | 7.53 | +0.11 | +1.48 | 250 | 187.09 | 45 | 18.01 | 33.6 | 17.96 | 33.8 | 18.07 | +0.2 | +45.56 | 0 | 0 |
| 2025/11/05 | 7.42 | -0.02 | -0.27 | 581 | 429.47 | 50 | 8.6 | 36.88 | 8.59 | 37.02 | 8.62 | +0.14 | +28 | 0 | 0 |
| 2025/11/04 | 7.44 | -0.1 | -1.33 | 361 | 270.45 | 50 | 13.85 | 37.49 | 13.86 | 37.55 | 13.89 | +0.06 | +11.6 | 0 | 0 |
| 2025/11/03 | 7.54 | -0.06 | -0.79 | 1,120 | 844.69 | 58 | 5.18 | 43.67 | 5.17 | 43.9 | 5.2 | +0.22 | +38.62 | 0 | 0 |
| 2025/10/31 | 7.6 | -0.17 | -2.19 | 989 | 754.51 | 56 | 5.66 | 42.6 | 5.65 | 42.82 | 5.67 | +0.22 | +38.57 | 0 | 0 |
| 2025/10/30 | 7.77 | -0.03 | -0.38 | 307 | 238.44 | 19 | 6.19 | 14.76 | 6.19 | 14.8 | 6.21 | +0.04 | +21.05 | 0 | 0 |
| 2025/10/29 | 7.8 | -0.01 | -0.13 | 651 | 508.03 | 17 | 2.61 | 13.21 | 2.6 | 13.3 | 2.62 | +0.09 | +51.76 | 0 | 0 |
| 2025/10/28 | 7.81 | -0.03 | -0.38 | 603 | 473.04 | 22 | 3.65 | 17.22 | 3.64 | 17.31 | 3.66 | +0.09 | +39.09 | 0 | 0 |
| 2025/10/27 | 7.84 | -0.05 | -0.63 | 789 | 620.35 | 53 | 6.72 | 41.76 | 6.73 | 41.84 | 6.74 | +0.08 | +15.66 | 0 | 0 |
| 2025/10/23 | 7.89 | -0.06 | -0.75 | 400 | 316.12 | 14 | 3.5 | 11.07 | 3.5 | 11.08 | 3.51 | +0.01 | +8.57 | 0 | 0 |
| 2025/10/22 | 7.95 | +0.01 | +0.13 | 168 | 133.09 | 5 | 2.98 | 3.97 | 2.99 | 3.98 | 2.99 | +0.01 | +16 | 0 | 0 |
| 2025/10/21 | 7.94 | -0.01 | -0.13 | 268 | 213.52 | 13 | 4.85 | 10.37 | 4.86 | 10.35 | 4.85 | -0.02 | -14.62 | 0 | 0 |
| 2025/10/20 | 7.95 | -0.04 | -0.5 | 106 | 84.23 | 3 | 2.84 | 2.39 | 2.84 | 2.39 | 2.84 | +0 | +3.33 | 0 | 0 |
| 2025/10/17 | 7.99 | -0.02 | -0.25 | 129 | 103.37 | 13 | 10.08 | 10.42 | 10.08 | 10.42 | 10.08 | +0 | +0 | 0 | 0 |
| 2025/10/16 | 8.01 | +0.05 | +0.63 | 196 | 156.6 | 16 | 8.18 | 12.76 | 8.15 | 12.76 | 8.15 | +0 | +1.25 | 0 | 0 |
| 2025/10/15 | 7.96 | -0.04 | -0.5 | 336 | 266.85 | 49 | 14.58 | 39.02 | 14.62 | 39.16 | 14.68 | +0.14 | +29.39 | 0 | 0 |
| 2025/10/14 | 8 | -0.15 | -1.84 | 224 | 181.37 | 39 | 17.38 | 31.57 | 17.41 | 31.61 | 17.43 | +0.05 | +12.05 | 0 | 0 |
| 2025/10/13 | 8.15 | -0.01 | -0.12 | 488 | 392.83 | 148 | 30.3 | 118.01 | 30.04 | 119.46 | 30.41 | +1.45 | +98.24 | 4 | 0.82 |
| 2025/10/09 | 8.16 | +0.04 | +0.49 | 182 | 148.71 | 27 | 14.83 | 22.02 | 14.81 | 22.05 | 14.83 | +0.03 | +11.11 | 0 | 0 |
| 2025/10/08 | 8.12 | -0.05 | -0.61 | 432 | 349.08 | 51 | 11.82 | 41.26 | 11.82 | 41.51 | 11.89 | +0.25 | +49.8 | 0 | 0 |
| 2025/10/07 | 8.17 | -0.36 | -4.22 | 1,009 | 838.57 | 131 | 12.99 | 109.32 | 13.04 | 109.92 | 13.11 | +0.59 | +45.42 | 0 | 0 |
| 2025/10/03 | 8.53 | +0.36 | +4.41 | 1,964 | 1,669.3 | 473 | 24.08 | 401.57 | 24.06 | 402.06 | 24.09 | +0.49 | +10.34 | 10 | 0.51 |
| 2025/10/02 | 8.17 | +0.24 | +3.03 | 1,391 | 1,133.81 | 212 | 15.24 | 172.33 | 15.2 | 173.19 | 15.28 | +0.86 | +40.8 | 0 | 0 |
| 2025/10/01 | 7.93 | +0.05 | +0.63 | 517 | 413.47 | 85 | 16.43 | 67.72 | 16.38 | 67.94 | 16.43 | +0.23 | +26.59 | 0 | 0 |
| 2025/09/30 | 7.88 | +0.03 | +0.38 | 389 | 308.51 | 40 | 10.27 | 31.6 | 10.24 | 31.66 | 10.26 | +0.05 | +13.5 | 0 | 0 |
| 2025/09/26 | 7.85 | -0.11 | -1.38 | 265 | 208.52 | 6 | 2.27 | 4.73 | 2.27 | 4.74 | 2.27 | +0.01 | +15 | 0 | 0 |
| 2025/09/25 | 7.96 | +0.13 | +1.66 | 604 | 482.65 | 111 | 18.37 | 88.25 | 18.28 | 88.56 | 18.35 | +0.32 | +28.38 | 0 | 0 |
| 2025/09/24 | 7.83 | +0.01 | +0.13 | 144 | 112.99 | 4 | 2.78 | 3.13 | 2.77 | 3.16 | 2.8 | +0.03 | +72.5 | 0 | 0 |
| 2025/09/23 | 7.82 | -0.04 | -0.51 | 203 | 159.96 | 10 | 4.91 | 7.85 | 4.91 | 7.87 | 4.92 | +0.02 | +16 | 0 | 0 |
| 2025/09/22 | 7.86 | +0.01 | +0.13 | 93 | 73.01 | 3 | 3.24 | 2.36 | 3.23 | 2.37 | 3.24 | +0.01 | +20 | 0 | 0 |
| 2025/09/19 | 7.85 | +0.03 | +0.38 | 207 | 163.39 | 34 | 16.39 | 26.76 | 16.38 | 26.82 | 16.41 | +0.06 | +16.76 | 0 | 0 |
| 2025/09/18 | 7.82 | +0.04 | +0.51 | 142 | 111.52 | 10 | 7.02 | 7.81 | 7 | 7.84 | 7.03 | +0.04 | +35 | 0 | 0 |
| 2025/09/17 | 7.78 | +0 | +0 | 229 | 178.37 | 28 | 12.25 | 21.81 | 12.23 | 21.88 | 12.27 | +0.07 | +25 | 0 | 0 |
| 2025/09/16 | 7.78 | -0.09 | -1.14 | 331 | 258.36 | 16 | 4.83 | 12.45 | 4.82 | 12.46 | 4.82 | +0.01 | +4.38 | 0 | 0 |
| 2025/09/15 | 7.87 | +0.01 | +0.13 | 109 | 85.53 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/09/12 | 7.86 | +0.03 | +0.38 | 231 | 180.81 | 43 | 18.61 | 33.73 | 18.66 | 33.7 | 18.64 | -0.04 | -9.07 | 0 | 0 |
| 2025/09/11 | 7.83 | -0.1 | -1.26 | 477 | 374.69 | 6 | 1.26 | 4.72 | 1.26 | 4.7 | 1.25 | -0.02 | -40 | 0 | 0 |
| 2025/09/10 | 7.93 | -0.1 | -1.25 | 230 | 182.39 | 14 | 6.1 | 11.11 | 6.09 | 11.14 | 6.11 | +0.03 | +22.14 | 0 | 0 |
| 2025/09/09 | 8.03 | +0.09 | +1.13 | 885 | 708.77 | 23 | 2.6 | 18.39 | 2.59 | 18.42 | 2.6 | +0.03 | +14.35 | 5 | 0.56 |
| 2025/09/08 | 7.94 | +0 | +0 | 155 | 122.62 | 33 | 21.31 | 26.19 | 21.36 | 26.1 | 21.29 | -0.09 | -27.27 | 0 | 0 |
| 2025/09/05 | 7.94 | -0.02 | -0.25 | 229 | 182.22 | 34 | 14.83 | 27.01 | 14.82 | 27.1 | 14.87 | +0.09 | +25.59 | 0 | 0 |
| 2025/09/04 | 7.96 | +0.04 | +0.51 | 388 | 310.37 | 92 | 23.69 | 73.4 | 23.65 | 73.64 | 23.73 | +0.25 | +26.85 | 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。
