8429
8.3
TWD+0.16 (1.97%)
2025.04.11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(2025/04/11) 當沖狀況。整體成交張數為96張，佔整體市場成交張數的24.22%。當日現股當沖之總損益為+6,410元、每張平均損益則為+67元。
開盤價
8
收盤價
8.3
當日範圍
7.86 - 8.34
成交張數
396
開盤價(昨)
7.83
收盤價(昨)
8.14
昨日範圍
7.83 - 8.14
成交張數(昨)
393
成交金額
322.34萬
成交金額(昨)
317.79萬
52週範圍
7.4 - 14.05
發行股數
2億
市值
15億
現股當沖－歷史逐日資訊
開盤價
8
收盤價
8.3
成交張數
396
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(%) | ||||||
| 2025/04/11 | 8.3 | +0.16 | +1.97 | 396 | 322.6 | 96 | 24.22 | 77.29 | 23.96 | 77.93 | 24.16 | +0.64 | +66.77 | 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 |
| 2025/03/14 | 10.75 | +0.65 | +6.44 | 2,348 | 2,526.44 | 1,014 | 43.18 | 1,077.65 | 42.65 | 1,097.51 | 43.44 | +19.86 | +195.81 | 32 | 1.36 |
| 2025/03/13 | 10.1 | -0.05 | -0.49 | 588 | 602.16 | 274 | 46.61 | 281.23 | 46.7 | 281.99 | 46.83 | +0.77 | +27.92 | 2 | 0.34 |
| 2025/03/12 | 10.15 | -0.05 | -0.49 | 370 | 376.88 | 54 | 14.61 | 55.06 | 14.61 | 55.23 | 14.65 | +0.17 | +30.56 | 0 | 0 |
| 2025/03/11 | 10.2 | -0.25 | -2.39 | 805 | 815.92 | 238 | 29.56 | 240.76 | 29.51 | 241.62 | 29.61 | +0.85 | +35.71 | 1 | 0.12 |
| 2025/03/10 | 10.45 | -0.15 | -1.42 | 485 | 509.7 | 104 | 21.46 | 109.56 | 21.5 | 109.91 | 21.56 | +0.35 | +33.65 | 0 | 0 |
| 2025/03/07 | 10.6 | -0.2 | -1.85 | 901 | 970.46 | 277 | 30.75 | 301.1 | 31.03 | 299.94 | 30.91 | -1.17 | -42.06 | 0 | 0 |
| 2025/03/06 | 10.8 | +0 | +0 | 452 | 491.22 | 119 | 26.33 | 129.78 | 26.42 | 129.38 | 26.34 | -0.4 | -33.19 | 0 | 0 |
| 2025/03/05 | 10.8 | +0 | +0 | 425 | 455.89 | 99 | 23.28 | 106.1 | 23.27 | 106.41 | 23.34 | +0.3 | +30.81 | 0 | 0 |
| 2025/03/04 | 10.8 | +0.05 | +0.47 | 506 | 535.68 | 208 | 41.11 | 219.57 | 40.99 | 220.24 | 41.11 | +0.67 | +32.21 | 0 | 0 |
| 2025/03/03 | 10.75 | -0.05 | -0.46 | 324 | 347.86 | 60 | 18.5 | 64.36 | 18.5 | 64.44 | 18.53 | +0.09 | +15 | 0 | 0 |
| 2025/02/27 | 10.8 | -0.1 | -0.92 | 778 | 851.18 | 250 | 32.12 | 273.62 | 32.15 | 273.35 | 32.11 | -0.27 | -10.6 | 0 | 0 |
| 2025/02/26 | 10.9 | +0.2 | +1.87 | 899 | 980.37 | 208 | 23.14 | 226.04 | 23.06 | 226.75 | 23.13 | +0.71 | +34.13 | 0 | 0 |
| 2025/02/25 | 10.7 | +0 | +0 | 570 | 612.37 | 185 | 32.48 | 198.75 | 32.46 | 198.66 | 32.44 | -0.09 | -4.86 | 2 | 0.35 |
| 2025/02/24 | 10.7 | -0.25 | -2.28 | 676 | 731.72 | 179 | 26.47 | 194.24 | 26.55 | 193.78 | 26.48 | -0.46 | -25.42 | 0 | 0 |
| 2025/02/21 | 10.95 | +0.2 | +1.86 | 427 | 463.28 | 89 | 20.87 | 96.54 | 20.84 | 96.59 | 20.85 | +0.06 | +6.18 | 0 | 0 |
| 2025/02/20 | 10.75 | -0.25 | -2.27 | 560 | 606.91 | 128 | 22.85 | 138.85 | 22.88 | 138.95 | 22.89 | +0.1 | +7.81 | 0 | 0 |
| 2025/02/19 | 11 | +0.1 | +0.92 | 645 | 706.65 | 139 | 21.55 | 152.01 | 21.51 | 152.21 | 21.54 | +0.2 | +14.03 | 0 | 0 |
| 2025/02/18 | 10.9 | -0.05 | -0.46 | 734 | 799.18 | 209 | 28.47 | 227.62 | 28.48 | 227.97 | 28.53 | +0.36 | +17.22 | 0 | 0 |
| 2025/02/17 | 10.95 | +0.05 | +0.46 | 735 | 811.86 | 306 | 41.66 | 337.64 | 41.59 | 338.38 | 41.68 | +0.73 | +23.86 | 0 | 0 |
| 2025/02/14 | 10.9 | +0 | +0 | 818 | 884.82 | 215 | 26.27 | 232.12 | 26.23 | 232.72 | 26.3 | +0.6 | +27.91 | 0 | 0 |
| 2025/02/13 | 10.9 | +0.2 | +1.87 | 1,037 | 1,131.45 | 313 | 30.17 | 340.75 | 30.12 | 341.8 | 30.21 | +1.04 | +33.39 | 0 | 0 |
| 2025/02/12 | 10.7 | +0 | +0 | 780 | 828.56 | 234 | 30.02 | 249.03 | 30.06 | 250 | 30.17 | +0.96 | +41.03 | 0 | 0 |
| 2025/02/11 | 10.7 | +0.3 | +2.88 | 1,059 | 1,122.92 | 260 | 24.55 | 275.71 | 24.55 | 276.09 | 24.59 | +0.38 | +14.62 | 2 | 0.19 |
| 2025/02/10 | 10.4 | -0.2 | -1.89 | 620 | 648.45 | 199 | 32.11 | 208.51 | 32.16 | 208.78 | 32.2 | +0.27 | +13.32 | 0 | 0 |
| 2025/02/07 | 10.6 | +0.25 | +2.42 | 2,089 | 2,221.74 | 919 | 44 | 974.58 | 43.87 | 979.08 | 44.07 | +4.5 | +48.91 | 1 | 0.05 |
| 2025/02/06 | 10.35 | +0.25 | +2.48 | 823 | 844.16 | 304 | 36.92 | 310.63 | 36.8 | 311.48 | 36.9 | +0.84 | +27.8 | 0 | 0 |
| 2025/02/05 | 10.1 | +0.05 | +0.5 | 568 | 573.6 | 228 | 40.12 | 230.07 | 40.11 | 231.06 | 40.28 | +0.99 | +43.55 | 0 | 0 |
| 2025/02/04 | 10.05 | +0.05 | +0.5 | 409 | 412.92 | 172 | 42 | 173.62 | 42.05 | 173.62 | 42.05 | +0.01 | +0.29 | 0 | 0 |
| 2025/02/03 | 10 | -0.1 | -0.99 | 749 | 746.62 | 278 | 37.14 | 277.42 | 37.16 | 277.82 | 37.21 | +0.4 | +14.39 | 0 | 0 |
| 2025/01/22 | 10.1 | -0.05 | -0.49 | 1,038 | 1,047.73 | 355 | 34.2 | 358.38 | 34.21 | 358.66 | 34.23 | +0.28 | +7.89 | 0 | 0 |
| 2025/01/21 | 10.15 | -0.15 | -1.46 | 564 | 574.84 | 125 | 22.15 | 127.44 | 22.17 | 128.05 | 22.28 | +0.61 | +49.2 | 0 | 0 |
| 2025/01/20 | 10.3 | -0.15 | -1.44 | 724 | 747.74 | 273 | 37.7 | 281.98 | 37.71 | 282.59 | 37.79 | +0.61 | +22.34 | 0 | 0 |
| 2025/01/17 | 10.45 | +0.15 | +1.46 | 3,258 | 3,449.46 | 1,761 | 54.05 | 1,862.51 | 53.99 | 1,868.01 | 54.15 | +5.5 | +31.23 | 0 | 0 |
| 2025/01/16 | 10.3 | +0.15 | +1.48 | 1,188 | 1,213.22 | 474 | 39.9 | 484.19 | 39.91 | 485.04 | 39.98 | +0.84 | +17.72 | 0 | 0 |
| 2025/01/15 | 10.15 | +0.33 | +3.36 | 2,624 | 2,652.44 | 1,196 | 45.59 | 1,198.77 | 45.2 | 1,210.26 | 45.63 | +11.49 | +96.07 | 0 | 0 |
| 2025/01/14 | 9.82 | +0.11 | +1.13 | 1,675 | 1,629.63 | 645 | 38.51 | 625.63 | 38.39 | 630.21 | 38.67 | +4.58 | +70.98 | 0 | 0 |
| 2025/01/13 | 9.71 | -0.14 | -1.42 | 1,569 | 1,517.88 | 543 | 34.62 | 524.91 | 34.58 | 525.77 | 34.64 | +0.86 | +15.93 | 0 | 0 |
| 2025/01/10 | 9.85 | -0.05 | -0.51 | 771 | 766.7 | 234 | 30.34 | 232.55 | 30.33 | 232.76 | 30.36 | +0.2 | +8.76 | 0 | 0 |
| 2025/01/09 | 9.9 | -0.25 | -2.46 | 1,190 | 1,191.61 | 326 | 27.39 | 327.24 | 27.46 | 327.09 | 27.45 | -0.15 | -4.6 | 0 | 0 |
| 2025/01/08 | 10.15 | -0.1 | -0.98 | 1,281 | 1,300.05 | 361 | 28.18 | 366.57 | 28.2 | 367.96 | 28.3 | +1.4 | +38.64 | 0 | 0 |
| 2025/01/07 | 10.25 | -0.45 | -4.21 | 2,072 | 2,151.04 | 714 | 34.47 | 738.29 | 34.32 | 746.53 | 34.71 | +8.23 | +115.34 | 0 | 0 |
| 2025/01/06 | 10.7 | +0.1 | +0.94 | 1,463 | 1,564.79 | 609 | 41.63 | 650.3 | 41.56 | 651.9 | 41.66 | +1.6 | +26.35 | 0 | 0 |
| 2025/01/03 | 10.6 | -0.1 | -0.93 | 1,424 | 1,524.45 | 366 | 25.7 | 391.56 | 25.69 | 394.87 | 25.9 | +3.31 | +90.57 | 0 | 0 |
| 2025/01/02 | 10.7 | -0.35 | -3.17 | 2,772 | 2,995.13 | 905 | 32.65 | 976.1 | 32.59 | 983.22 | 32.83 | +7.12 | +78.67 | 0 | 0 |
| 2024/12/31 | 11.05 | -0.75 | -6.36 | 2,685 | 2,990.39 | 744 | 27.71 | 831.6 | 27.81 | 834.41 | 27.9 | +2.81 | +37.84 | 0 | 0 |
| 2024/12/30 | 11.8 | +0 | +0 | 606 | 715.11 | 118 | 19.47 | 139.4 | 19.49 | 139.67 | 19.53 | +0.28 | +23.31 | 0 | 0 |
| 2024/12/27 | 11.8 | -0.15 | -1.26 | 874 | 1,032.78 | 298 | 34.1 | 352.11 | 34.09 | 352.66 | 34.15 | +0.55 | +18.46 | 0 | 0 |
| 2024/12/26 | 11.95 | -0.25 | -2.05 | 1,140 | 1,377.92 | 346 | 30.36 | 422.01 | 30.63 | 419.96 | 30.48 | -2.05 | -59.25 | 0 | 0 |
| 2024/12/25 | 12.2 | +0.1 | +0.83 | 908 | 1,116.39 | 417 | 45.94 | 514.04 | 46.04 | 512.82 | 45.94 | -1.23 | -29.38 | 0 | 0 |
| 2024/12/24 | 12.1 | +0.1 | +0.83 | 759 | 922.97 | 293 | 38.61 | 356.78 | 38.66 | 356.44 | 38.62 | -0.34 | -11.6 | 6 | 0.79 |
| 2024/12/23 | 12 | +0.25 | +2.13 | 1,077 | 1,292.37 | 421 | 39.1 | 504.5 | 39.04 | 504.81 | 39.06 | +0.32 | +7.48 | 0 | 0 |
| 2024/12/20 | 11.75 | -0.35 | -2.89 | 1,442 | 1,726.18 | 575 | 39.87 | 690.8 | 40.02 | 689.21 | 39.93 | -1.6 | -27.83 | 0 | 0 |
| 2024/12/19 | 12.1 | -0.45 | -3.59 | 1,943 | 2,360.26 | 532 | 27.39 | 647.27 | 27.42 | 649.95 | 27.54 | +2.67 | +50.19 | 1 | 0.05 |
| 2024/12/18 | 12.55 | +0.1 | +0.8 | 1,630 | 2,045.02 | 687 | 42.14 | 857.82 | 41.95 | 863.99 | 42.25 | +6.17 | +89.81 | 1 | 0.06 |
| 2024/12/17 | 12.45 | -0.65 | -4.96 | 2,252 | 2,882.72 | 860 | 38.2 | 1,105.92 | 38.36 | 1,105.18 | 38.34 | -0.74 | -8.66 | 1 | 0.04 |
| 2024/12/16 | 13.1 | +0.7 | +5.65 | 4,420 | 5,672.43 | 1,756 | 39.73 | 2,216.48 | 39.07 | 2,237.22 | 39.44 | +20.73 | +118.08 | 0 | 0 |
| 2024/12/13 | 12.4 | -0.3 | -2.36 | 1,785 | 2,251.4 | 759 | 42.52 | 957.81 | 42.54 | 961.95 | 42.73 | +4.13 | +54.48 | 0 | 0 |
| 2024/12/12 | 12.7 | -0.1 | -0.78 | 1,960 | 2,512.75 | 943 | 48.11 | 1,208.88 | 48.11 | 1,210.15 | 48.16 | +1.27 | +13.47 | 0 | 0 |
| 2024/12/11 | 12.8 | -0.3 | -2.29 | 3,448 | 4,500.47 | 1,528 | 44.32 | 1,993.57 | 44.3 | 2,001.37 | 44.47 | +7.8 | +51.05 | 23 | 0.67 |
| 2024/12/10 | 13.1 | +0.5 | +3.97 | 8,117 | 10,990.02 | 5,027 | 61.93 | 6,826.24 | 62.11 | 6,816.79 | 62.03 | -9.45 | -18.8 | 1 | 0.01 |
| 2024/12/09 | 12.6 | -0.7 | -5.26 | 3,418 | 4,413.47 | 1,172 | 34.29 | 1,521.34 | 34.47 | 1,519.96 | 34.44 | -1.38 | -11.73 | 0 | 0 |
| 2024/12/06 | 13.3 | +0 | +0 | 3,854 | 5,189.89 | 1,570 | 40.74 | 2,117.55 | 40.8 | 2,117.53 | 40.8 | -0.03 | -0.19 | 0 | 0 |
| 2024/12/05 | 13.3 | -0.75 | -5.34 | 4,986 | 6,852.65 | 1,957 | 39.25 | 2,691.59 | 39.28 | 2,698.39 | 39.38 | +6.79 | +34.72 | 0 | 0 |
| 2024/12/04 | 14.05 | +0.05 | +0.36 | 5,642 | 7,956.04 | 2,678 | 47.47 | 3,774.04 | 47.44 | 3,783.01 | 47.55 | +8.97 | +33.51 | 3 | 0.05 |
| 2024/12/03 | 14 | +0.45 | +3.32 | 7,656 | 10,643.44 | 3,386 | 44.23 | 4,704.27 | 44.2 | 4,700.01 | 44.16 | -4.26 | -12.6 | 2 | 0.03 |
| 2024/12/02 | 13.55 | +0.65 | +5.04 | 11,595 | 15,365.96 | 5,874 | 50.66 | 7,721.34 | 50.25 | 7,816.8 | 50.87 | +95.45 | +162.5 | 4 | 0.03 |
| 2024/11/29 | 12.9 | +0.5 | +4.03 | 8,195 | 10,465.29 | 1,957 | 23.88 | 2,691.59 | 25.72 | 2,698.39 | 25.78 | +6.79 | +34.72 | 5 | 0.06 |
| 2024/11/28 | 12.4 | +0.6 | +5.08 | 6,171 | 7,740.21 | 2,763 | 44.77 | 3,457.52 | 44.67 | 3,464.32 | 44.76 | +6.8 | +24.61 | 13 | 0.21 |
| 2024/11/27 | 11.8 | -0.2 | -1.67 | 1,513 | 1,784.79 | 383 | 25.31 | 450.06 | 25.22 | 453.67 | 25.42 | +3.62 | +94.39 | 0 | 0 |
| 2024/11/26 | 12 | -0.25 | -2.04 | 3,034 | 3,643.41 | 921 | 30.36 | 1,105.72 | 30.35 | 1,110.73 | 30.49 | +5.01 | +54.4 | 0 | 0 |
| 2024/11/25 | 12.25 | +0.05 | +0.41 | 3,239 | 3,942.39 | 1,452 | 44.82 | 1,768.32 | 44.85 | 1,765.07 | 44.77 | -3.25 | -22.42 | 0 | 0 |
| 2024/11/22 | 12.2 | +0.05 | +0.41 | 2,468 | 2,987.6 | 830 | 33.63 | 1,005.29 | 33.65 | 1,006.55 | 33.69 | +1.25 | +15.12 | 6 | 0.24 |
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。
