8429
7.8
TWD+0.04 (0.52%)
2025.07.17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(2025/07/16) 當沖狀況。整體成交張數為18張，佔整體市場成交張數的8.22%。當日現股當沖之總損益為+80元、每張平均損益則為+4元。
開盤價
7.76
收盤價
7.8
當日範圍
7.72 - 7.88
成交張數
437
開盤價(昨)
7.81
收盤價(昨)
7.76
昨日範圍
7.75 - 7.9
成交張數(昨)
219
成交金額
340.36萬
成交金額(昨)
170.68萬
52週範圍
7.4 - 14.05
發行股數
2億
市值
14億
現股當沖－歷史逐日資訊
開盤價
7.76
收盤價
7.8
成交張數
437
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(%) | ||||||
| 2025/07/24 | 7.88 | +0.06 | +0.77 | 144 | 113.14 | 51 | 35.44 | 39.94 | 35.31 | 40.27 | 35.6 | +0.33 | +64.9 | 0 | 0 |
| 2025/07/23 | 7.82 | +0.1 | +1.3 | 214 | 166.34 | 13 | 6.08 | 10.06 | 6.05 | 10.11 | 6.08 | +0.05 | +35.38 | 0 | 0 |
| 2025/07/22 | 7.72 | -0.12 | -1.53 | 297 | 230.71 | 19 | 6.4 | 14.8 | 6.41 | 14.84 | 6.43 | +0.04 | +20 | 0 | 0 |
| 2025/07/21 | 7.84 | +0.01 | +0.13 | 105 | 82.21 | 8 | 7.64 | 6.3 | 7.67 | 6.28 | 7.64 | -0.02 | -30 | 0 | 0 |
| 2025/07/18 | 7.83 | +0.03 | +0.38 | 70 | 55.14 | 8 | 11.36 | 6.26 | 11.35 | 6.28 | 11.38 | +0.02 | +25 | 0 | 0 |
| 2025/07/17 | 7.8 | +0.04 | +0.52 | 437 | 340.72 | 93 | 21.26 | 72.14 | 21.17 | 72.5 | 21.28 | +0.37 | +39.68 | 0 | 0 |
| 2025/07/16 | 7.76 | -0.04 | -0.51 | 219 | 170.65 | 18 | 8.22 | 14.04 | 8.23 | 14.05 | 8.23 | +0.01 | +4.44 | 0 | 0 |
| 2025/07/15 | 7.8 | -0.03 | -0.38 | 164 | 128 | 22 | 13.39 | 17.17 | 13.41 | 17.16 | 13.4 | -0.01 | -5.91 | 0 | 0 |
| 2025/07/14 | 7.83 | -0.06 | -0.76 | 91 | 71.89 | 13 | 14.21 | 10.22 | 14.22 | 10.24 | 14.25 | +0.02 | +13.08 | 0 | 0 |
| 2025/07/11 | 7.89 | +0.04 | +0.51 | 81 | 63.94 | 18 | 22.17 | 14.15 | 22.13 | 14.15 | 22.13 | +0 | +1.67 | 0 | 0 |
| 2025/07/10 | 7.85 | -0.05 | -0.63 | 109 | 85.94 | 15 | 13.76 | 11.85 | 13.79 | 11.9 | 13.85 | +0.05 | +35.33 | 0 | 0 |
| 2025/07/09 | 7.9 | +0 | +0 | 70 | 55.53 | 17 | 24.22 | 13.44 | 24.2 | 13.44 | 24.2 | +0 | +1.18 | 0 | 0 |
| 2025/07/08 | 7.9 | -0.11 | -1.37 | 201 | 159.45 | 31 | 15.39 | 24.6 | 15.43 | 24.68 | 15.48 | +0.08 | +25.16 | 0 | 0 |
| 2025/07/07 | 8.01 | -0.07 | -0.87 | 281 | 225.83 | 28 | 9.96 | 22.52 | 9.97 | 22.55 | 9.99 | +0.03 | +10.36 | 0 | 0 |
| 2025/07/04 | 8.08 | -0.09 | -1.1 | 112 | 90.99 | 33 | 29.35 | 26.72 | 29.37 | 26.8 | 29.45 | +0.08 | +23.94 | 0 | 0 |
| 2025/07/03 | 8.17 | +0.12 | +1.49 | 179 | 145.68 | 14 | 7.82 | 11.31 | 7.76 | 11.31 | 7.76 | +0 | +0.71 | 0 | 0 |
| 2025/07/02 | 8.05 | -0.02 | -0.25 | 201 | 162.53 | 34 | 16.9 | 27.46 | 16.89 | 27.52 | 16.93 | +0.06 | +17.65 | 0 | 0 |
| 2025/07/01 | 8.07 | +0.06 | +0.75 | 180 | 145.42 | 42 | 23.35 | 33.93 | 23.34 | 33.98 | 23.37 | +0.04 | +10.48 | 0 | 0 |
| 2025/06/30 | 8.01 | -0.06 | -0.74 | 89 | 71.83 | 20 | 22.42 | 16.12 | 22.44 | 16.12 | 22.44 | +0 | +0.5 | 0 | 0 |
| 2025/06/27 | 8.07 | +0.02 | +0.25 | 175 | 141.4 | 31 | 17.7 | 25.04 | 17.71 | 25.06 | 17.72 | +0.02 | +5.81 | 0 | 0 |
| 2025/06/26 | 8.05 | +0.02 | +0.25 | 207 | 166.42 | 37 | 17.9 | 29.73 | 17.86 | 29.77 | 17.89 | +0.04 | +11.08 | 0 | 0 |
| 2025/06/25 | 8.03 | -0.17 | -2.07 | 294 | 236.15 | 16 | 5.45 | 38.81 | 16.44 | 38.88 | 16.46 | +0.06 | +37.5 | 10 | 3.4 |
| 2025/06/24 | 8.2 | +0.42 | +5.4 | 272 | 217.4 | 53 | 19.51 | 42.43 | 19.52 | 42.87 | 19.72 | +0.44 | +83.58 | 0 | 0 |
| 2025/06/23 | 7.78 | -0.08 | -1.02 | 116 | 89.79 | 33 | 28.55 | 25.64 | 28.55 | 25.71 | 28.64 | +0.07 | +22.73 | 0 | 0 |
| 2025/06/20 | 7.86 | -0.08 | -1.01 | 265 | 209.09 | 43 | 16.23 | 33.85 | 16.19 | 34.11 | 16.31 | +0.26 | +59.77 | 0 | 0 |
| 2025/06/19 | 7.94 | -0.12 | -1.49 | 343 | 272.97 | 27 | 7.88 | 21.58 | 7.9 | 21.59 | 7.91 | +0.01 | +5.19 | 0 | 0 |
| 2025/06/18 | 8.06 | -0.02 | -0.25 | 167 | 134.97 | 21 | 12.54 | 16.93 | 12.55 | 16.93 | 12.54 | -0 | -1.43 | 9 | 5.37 |
| 2025/06/17 | 8.08 | +0.03 | +0.37 | 290 | 234.71 | 91 | 31.34 | 73.46 | 31.3 | 73.65 | 31.38 | +0.19 | +21.21 | 0 | 0 |
| 2025/06/16 | 8.05 | +0 | +0 | 168 | 134.54 | 39 | 23.26 | 31.25 | 23.23 | 31.35 | 23.3 | +0.1 | +24.62 | 0 | 0 |
| 2025/06/13 | 8.05 | -0.12 | -1.47 | 240 | 193.71 | 46 | 19.19 | 37.27 | 19.24 | 37.4 | 19.31 | +0.12 | +26.96 | 0 | 0 |
| 2025/06/12 | 8.17 | +0 | +0 | 214 | 174.69 | 54 | 25.24 | 44.03 | 25.21 | 44.17 | 25.29 | +0.14 | +26.48 | 0 | 0 |
| 2025/06/11 | 8.17 | +0.03 | +0.37 | 218 | 178.16 | 51 | 23.41 | 41.68 | 23.4 | 41.74 | 23.43 | +0.06 | +12.16 | 0 | 0 |
| 2025/06/10 | 8.14 | +0.08 | +0.99 | 291 | 236.77 | 71 | 24.39 | 57.47 | 24.27 | 57.75 | 24.39 | +0.28 | +40 | 0 | 0 |
| 2025/06/09 | 8.06 | -0.17 | -2.07 | 366 | 297.04 | 46 | 12.56 | 37.39 | 12.59 | 37.51 | 12.63 | +0.12 | +26.96 | 0 | 0 |
| 2025/06/06 | 8.23 | -0.01 | -0.12 | 175 | 144.16 | 33 | 18.86 | 27.2 | 18.87 | 27.22 | 18.88 | +0.02 | +4.85 | 0 | 0 |
| 2025/06/05 | 8.24 | -0.03 | -0.36 | 268 | 220.99 | 54 | 20.15 | 44.61 | 20.19 | 44.56 | 20.16 | -0.05 | -9.63 | 0 | 0 |
| 2025/06/04 | 8.27 | +0.07 | +0.85 | 174 | 143.81 | 38 | 21.86 | 31.41 | 21.84 | 31.44 | 21.86 | +0.03 | +7.89 | 0 | 0 |
| 2025/06/03 | 8.2 | -0.02 | -0.24 | 248 | 203.92 | 23 | 9.28 | 18.96 | 9.3 | 18.97 | 9.3 | +0 | +0.43 | 0 | 0 |
| 2025/06/02 | 8.22 | -0.25 | -2.95 | 261 | 216.07 | 53 | 20.29 | 44.04 | 20.38 | 44.09 | 20.41 | +0.06 | +10.75 | 0 | 0 |
| 2025/05/29 | 8.47 | -0.06 | -0.7 | 305 | 257.2 | 64 | 20.98 | 54.34 | 21.13 | 54.38 | 21.14 | +0.03 | +5.31 | 0 | 0 |
| 2025/05/28 | 8.53 | -0.09 | -1.04 | 297 | 255.42 | 88 | 29.6 | 76.15 | 29.81 | 75.89 | 29.71 | -0.26 | -29.55 | 0 | 0 |
| 2025/05/27 | 8.62 | -0.07 | -0.81 | 193 | 167.2 | 56 | 29.06 | 48.72 | 29.14 | 48.63 | 29.09 | -0.08 | -14.46 | 0 | 0 |
| 2025/05/26 | 8.69 | -0.02 | -0.23 | 156 | 136.1 | 33 | 21.1 | 28.62 | 21.03 | 28.66 | 21.06 | +0.04 | +13.33 | 0 | 0 |
| 2025/05/23 | 8.71 | +0.05 | +0.58 | 206 | 178.52 | 49 | 23.78 | 42.35 | 23.72 | 42.55 | 23.84 | +0.2 | +41.63 | 0 | 0 |
| 2025/05/22 | 8.66 | -0.08 | -0.92 | 194 | 167.12 | 36 | 18.59 | 31.07 | 18.59 | 31.17 | 18.65 | +0.1 | +27.5 | 0 | 0 |
| 2025/05/21 | 8.74 | -0.07 | -0.79 | 335 | 291.63 | 35 | 10.45 | 30.47 | 10.45 | 30.61 | 10.5 | +0.14 | +38.86 | 0 | 0 |
| 2025/05/20 | 8.81 | +0.01 | +0.11 | 118 | 103.29 | 28 | 23.78 | 24.63 | 23.85 | 24.71 | 23.93 | +0.08 | +30 | 0 | 0 |
| 2025/05/19 | 8.8 | -0.26 | -2.87 | 262 | 231.94 | 32 | 12.21 | 28.37 | 12.23 | 28.31 | 12.21 | -0.06 | -17.5 | 0 | 0 |
| 2025/05/16 | 9.06 | +0.1 | +1.12 | 177 | 159.59 | 27 | 15.26 | 24.29 | 15.22 | 24.3 | 15.23 | +0.01 | +4.07 | 0 | 0 |
| 2025/05/15 | 8.96 | +0 | +0 | 258 | 230.04 | 51 | 19.78 | 45.54 | 19.8 | 45.6 | 19.82 | +0.07 | +12.75 | 0 | 0 |
| 2025/05/14 | 8.96 | +0.08 | +0.9 | 222 | 198.56 | 35 | 15.74 | 31.2 | 15.71 | 31.29 | 15.76 | +0.1 | +27.43 | 0 | 0 |
| 2025/05/13 | 8.88 | +0.04 | +0.45 | 392 | 350.77 | 123 | 31.36 | 109.79 | 31.3 | 110.54 | 31.51 | +0.76 | +61.46 | 0 | 0 |
| 2025/05/12 | 8.84 | +0.09 | +1.03 | 237 | 209.3 | 50 | 21.09 | 44.01 | 21.03 | 44.05 | 21.04 | +0.04 | +7.4 | 0 | 0 |
| 2025/05/09 | 8.75 | +0.14 | +1.63 | 289 | 250.19 | 106 | 36.73 | 91.82 | 36.7 | 91.84 | 36.71 | +0.02 | +2.17 | 0 | 0 |
| 2025/05/08 | 8.61 | +0.07 | +0.82 | 313 | 268.73 | 74 | 23.61 | 63.3 | 23.56 | 63.48 | 23.62 | +0.17 | +23.51 | 0 | 0 |
| 2025/05/07 | 8.54 | +0.15 | +1.79 | 417 | 357.39 | 130 | 31.18 | 111.53 | 31.21 | 111.68 | 31.25 | +0.15 | +11.92 | 0 | 0 |
| 2025/05/06 | 8.39 | +0.02 | +0.24 | 268 | 225.21 | 102 | 38.01 | 85.54 | 37.98 | 85.68 | 38.04 | +0.13 | +13.14 | 0 | 0 |
| 2025/05/05 | 8.37 | -0.37 | -4.23 | 486 | 410.94 | 181 | 37.25 | 153.2 | 37.28 | 154.12 | 37.51 | +0.93 | +51.1 | 0 | 0 |
| 2025/05/02 | 8.74 | +0.06 | +0.69 | 385 | 335.01 | 90 | 23.37 | 78.33 | 23.38 | 78.49 | 23.43 | +0.16 | +18 | 0 | 0 |
| 2025/04/30 | 8.68 | -0.23 | -2.58 | 346 | 302.68 | 86 | 24.87 | 75.46 | 24.93 | 75.74 | 25.02 | +0.28 | +32.67 | 1 | 0.29 |
| 2025/04/29 | 8.91 | +0.44 | +5.19 | 845 | 748.68 | 277 | 32.79 | 245.22 | 32.75 | 245.94 | 32.85 | +0.71 | +25.74 | 0 | 0 |
| 2025/04/28 | 8.47 | +0.09 | +1.07 | 187 | 158 | 57 | 30.5 | 48.16 | 30.48 | 48.27 | 30.55 | +0.11 | +20 | 0 | 0 |
| 2025/04/25 | 8.38 | +0 | +0 | 672 | 565.74 | 169 | 25.15 | 142.45 | 25.18 | 142.38 | 25.17 | -0.07 | -4.2 | 0 | 0 |
| 2025/04/24 | 8.38 | -0.11 | -1.3 | 354 | 297.22 | 61 | 17.23 | 51.24 | 17.24 | 51.46 | 17.32 | +0.23 | +36.89 | 0 | 0 |
| 2025/04/23 | 8.49 | +0.16 | +1.92 | 257 | 219.47 | 54 | 20.98 | 46.01 | 20.97 | 46.08 | 20.99 | +0.06 | +11.85 | 0 | 0 |
| 2025/04/22 | 8.33 | +0 | +0 | 311 | 259.91 | 81 | 26.08 | 67.55 | 25.99 | 67.63 | 26.02 | +0.09 | +10.49 | 0 | 0 |
| 2025/04/21 | 8.33 | -0.21 | -2.46 | 292 | 245.55 | 41 | 14.03 | 34.56 | 14.08 | 34.59 | 14.08 | +0.02 | +4.88 | 0 | 0 |
| 2025/04/18 | 8.54 | -0.02 | -0.23 | 254 | 217.4 | 48 | 18.9 | 41.32 | 19.01 | 41.25 | 18.98 | -0.07 | -13.96 | 0 | 0 |
| 2025/04/17 | 8.56 | +0 | +0 | 341 | 291.79 | 49 | 14.38 | 41.87 | 14.35 | 42.11 | 14.43 | +0.24 | +48.98 | 0 | 0 |
| 2025/04/16 | 8.56 | -0.15 | -1.72 | 405 | 351.96 | 50 | 12.34 | 43.6 | 12.39 | 43.52 | 12.37 | -0.07 | -14.4 | 0 | 0 |
| 2025/04/15 | 8.71 | +0.32 | +3.81 | 486 | 421.3 | 112 | 23.06 | 96.37 | 22.87 | 97.48 | 23.14 | +1.11 | +99.11 | 0 | 0 |
| 2025/04/14 | 8.39 | +0.09 | +1.08 | 478 | 404.85 | 128 | 26.77 | 109.28 | 26.99 | 108.29 | 26.75 | -0.99 | -77.34 | 0 | 0 |
| 2025/04/11 | 8.3 | +0.16 | +1.97 | 396 | 322.6 | 130 | 32.8 | 104.67 | 32.45 | 105.97 | 32.85 | +1.3 | +99.85 | 0 | 0 |
| 2025/04/10 | 8.14 | +0.74 | +10 | 393 | 317.41 | 40 | 10.19 | 31.66 | 9.98 | 31.7 | 9.99 | +0.04 | +8.75 | 0 | 0 |
| 2025/04/09 | 7.4 | -0.66 | -8.19 | 2,033 | 1,548.64 | 803 | 39.5 | 612.31 | 39.54 | 619.23 | 39.99 | +6.91 | +86.1 | 0 | 0 |
| 2025/04/08 | 8.06 | -0.7 | -7.99 | 2,053 | 1,637.18 | 608 | 29.61 | 486.16 | 29.69 | 485.17 | 29.63 | -0.99 | -16.22 | 0 | 0 |
| 2025/04/07 | 8.76 | -0.97 | -9.97 | 245 | 214.4 | 8 | 3.27 | 7.01 | 3.27 | 7.01 | 3.27 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 9.73 | +0.03 | +0.31 | 320 | 309.96 | 100 | 31.28 | 96.81 | 31.23 | 96.95 | 31.28 | +0.15 | +14.8 | 0 | 0 |
| 2025/04/01 | 9.7 | +0.19 | +2 | 1,074 | 1,029.04 | 361 | 33.6 | 345.37 | 33.56 | 347.27 | 33.75 | +1.9 | +52.6 | 0 | 0 |
| 2025/03/31 | 9.51 | -0.4 | -4.04 | 958 | 917.88 | 228 | 23.8 | 218.4 | 23.79 | 220.25 | 24 | +1.86 | +81.49 | 0 | 0 |
| 2025/03/28 | 9.91 | -0.09 | -0.9 | 727 | 718.68 | 132 | 18.16 | 130.42 | 18.15 | 131.13 | 18.25 | +0.7 | +53.26 | 0 | 0 |
| 2025/03/27 | 10 | -0.15 | -1.48 | 1,161 | 1,172.2 | 364 | 31.34 | 368.3 | 31.42 | 369.56 | 31.53 | +1.25 | +34.37 | 0 | 0 |
| 2025/03/26 | 10.15 | +0 | +0 | 155 | 157.75 | 18 | 11.62 | 18.38 | 11.65 | 18.36 | 11.64 | -0.01 | -8.33 | 0 | 0 |
| 2025/03/25 | 10.15 | -0.05 | -0.49 | 374 | 381.42 | 56 | 14.97 | 57.2 | 15 | 57.14 | 14.98 | -0.06 | -9.82 | 0 | 0 |
| 2025/03/24 | 10.2 | -0.1 | -0.97 | 258 | 264.56 | 56 | 21.74 | 57.59 | 21.77 | 57.77 | 21.84 | +0.18 | +33.04 | 0 | 0 |
| 2025/03/21 | 10.3 | -0.25 | -2.37 | 495 | 514.83 | 51 | 10.31 | 53.4 | 10.37 | 53.54 | 10.4 | +0.14 | +27.45 | 0 | 0 |
| 2025/03/20 | 10.55 | +0.05 | +0.48 | 312 | 330.31 | 117 | 37.49 | 123.94 | 37.52 | 124 | 37.54 | +0.06 | +5.13 | 0 | 0 |
| 2025/03/19 | 10.5 | -0.25 | -2.33 | 306 | 323.77 | 47 | 15.36 | 49.77 | 15.37 | 50.3 | 15.53 | +0.52 | +110.64 | 0 | 0 |
| 2025/03/18 | 10.75 | +0.05 | +0.47 | 435 | 466.15 | 91 | 20.93 | 97.58 | 20.93 | 97.78 | 20.98 | +0.2 | +22.53 | 0 | 0 |
| 2025/03/17 | 10.7 | -0.05 | -0.47 | 1,897 | 2,068.31 | 813 | 42.86 | 887.75 | 42.92 | 887.09 | 42.89 | -0.66 | -8.06 | 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。
