8429
12.2
TWD+0.05 (0.41%)
2024.11.22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(2024/11/21) 當沖狀況。整體成交張數為1,207張，佔整體市場成交張數的40.38%。當日現股當沖之總損益為+5.44萬元、每張平均損益則為+45元。
開盤價
12.15
收盤價
12.2
當日範圍
12 - 12.25
成交張數
2,468
開盤價(昨)
11.85
收盤價(昨)
12.15
昨日範圍
11.8 - 12.2
成交張數(昨)
2,989
成交金額
2987.16萬
成交金額(昨)
3597.63萬
52週範圍
9.2 - 12.2
發行股數
2億
市值
23億
現股當沖－歷史逐日資訊
開盤價
12.15
收盤價
12.2
成交張數
2,468
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(%) | ||||||
| 11/21 | 12.15 | +0.35 | +13.55 | 2,989 | 3,597.82 | 1,207 | 40.38 | 1,448.52 | 40.26 | 1,453.95 | 40.41 | +5.44 | +45.07 | 1 | 0.03 |
| 11/20 | 10.7 | +0.15 | -8.55 | 205 | 217.3 | 2,291 | 1,119.51 | 2,744.49 | 1,263 | 2,742.78 | 1,262.21 | -1.72 | -7.49 | 1 | 0.49 |
| 11/19 | 11.7 | +0.4 | +3.54 | 4,865 | 5,694.55 | 2,347 | 48.24 | 2,740.49 | 48.12 | 2,746.58 | 48.23 | +6.08 | +25.93 | 2 | 0.04 |
| 11/18 | 11.3 | +0.05 | +0.44 | 2,233 | 2,529.58 | 848 | 37.98 | 959.23 | 37.92 | 963.29 | 38.08 | +4.06 | +47.88 | 0 | 0 |
| 11/15 | 11.25 | +0.7 | +6.64 | 4,394 | 4,906.05 | 1,519 | 34.57 | 1,681.63 | 34.28 | 1,704.71 | 34.75 | +23.08 | +151.94 | 0 | 0 |
| 11/14 | 10.55 | +0.05 | +0.48 | 1,094 | 1,170.39 | 398 | 36.38 | 425.59 | 36.36 | 426.62 | 36.45 | +1.02 | +25.75 | 0 | 0 |
| 11/13 | 10.5 | +0 | +0 | 993 | 1,046.7 | 199 | 20.04 | 209.32 | 20 | 209.91 | 20.05 | +0.58 | +29.4 | 0 | 0 |
| 11/12 | 10.5 | -0.25 | -2.33 | 1,107 | 1,177.94 | 357 | 32.25 | 381.18 | 32.36 | 380.68 | 32.32 | -0.5 | -14.01 | 0 | 0 |
| 11/11 | 10.75 | -0.35 | -3.15 | 1,386 | 1,513.45 | 347 | 25.04 | 380.35 | 25.13 | 378.24 | 24.99 | -2.11 | -60.81 | 0 | 0 |
| 11/08 | 11.1 | -0.2 | -1.77 | 3,416 | 3,907.51 | 1,674 | 49 | 1,919.29 | 49.12 | 1,917.16 | 49.06 | -2.12 | -12.66 | 68 | 1.99 |
| 11/07 | 11.3 | +0.05 | +0.44 | 1,169 | 1,312.5 | 317 | 27.12 | 356.38 | 27.15 | 356.36 | 27.15 | -0.02 | -0.63 | 2 | 0.17 |
| 11/06 | 11.25 | -0.15 | -1.32 | 1,900 | 2,145.88 | 647 | 34.05 | 731.5 | 34.09 | 734.63 | 34.23 | +3.13 | +48.38 | 41 | 2.16 |
| 11/05 | 11.4 | +0.5 | +4.59 | 4,382 | 5,022.34 | 2,157 | 49.23 | 2,465.57 | 49.09 | 2,477.82 | 49.34 | +12.26 | +56.84 | 2 | 0.05 |
| 11/04 | 10.9 | -0.1 | -0.91 | 882 | 967.32 | 219 | 24.82 | 240.22 | 24.83 | 240.71 | 24.88 | +0.49 | +22.37 | 0 | 0 |
| 11/01 | 11 | +0.2 | +1.85 | 2,295 | 2,533.99 | 1,209 | 52.68 | 1,334.17 | 52.65 | 1,336.03 | 52.72 | +1.86 | +15.38 | 11 | 0.48 |
| 10/30 | 10.8 | -0.55 | -4.85 | 2,560 | 2,835.57 | 847 | 33.08 | 946.61 | 33.38 | 939.27 | 33.12 | -7.33 | -86.6 | 0 | 0 |
| 10/29 | 11.35 | +0.4 | +3.65 | 5,345 | 6,145.77 | 2,480 | 46.4 | 2,844.89 | 46.29 | 2,851.07 | 46.39 | +6.17 | +24.9 | 1 | 0.02 |
| 10/28 | 10.95 | -0.15 | -1.35 | 1,032 | 1,123.64 | 271 | 26.26 | 295.88 | 26.33 | 296.02 | 26.34 | +0.14 | +5.35 | 0 | 0 |
| 10/25 | 11.1 | -0.1 | -0.89 | 2,007 | 2,255.04 | 730 | 36.38 | 824.24 | 36.55 | 822.13 | 36.46 | -2.1 | -28.84 | 0 | 0 |
| 10/24 | 11.2 | -0.25 | -2.18 | 3,290 | 3,683.3 | 1,273 | 38.7 | 1,425.55 | 38.7 | 1,426.57 | 38.73 | +1.01 | +7.97 | 52 | 1.58 |
| 10/23 | 11.45 | +1 | +9.57 | 4,903 | 5,498.18 | 1,962 | 40.01 | 2,177.93 | 39.61 | 2,204.25 | 40.09 | +26.32 | +134.15 | 2 | 0.04 |
| 10/22 | 10.45 | -0.15 | -1.42 | 755 | 786.35 | 175 | 23.19 | 182.31 | 23.18 | 182.88 | 23.26 | +0.57 | +32.57 | 0 | 0 |
| 10/21 | 10.6 | +0.5 | +4.95 | 1,909 | 2,011.61 | 692 | 36.24 | 722.67 | 35.93 | 730.17 | 36.3 | +7.5 | +108.45 | 0 | 0 |
| 10/18 | 10.1 | -0.1 | -0.98 | 1,178 | 1,193.47 | 472 | 40.06 | 478.62 | 40.1 | 478.93 | 40.13 | +0.31 | +6.57 | 0 | 0 |
| 10/17 | 10.2 | +0.05 | +0.49 | 1,193 | 1,220.5 | 292 | 24.48 | 299.14 | 24.51 | 299.73 | 24.56 | +0.58 | +20.03 | 0 | 0 |
| 10/16 | 10.15 | -0.4 | -3.79 | 2,663 | 2,731.2 | 751 | 28.2 | 771.96 | 28.26 | 772.28 | 28.28 | +0.33 | +4.39 | 6 | 0.23 |
| 10/15 | 10.55 | -0.45 | -4.09 | 2,526 | 2,714.78 | 564 | 22.33 | 607.52 | 22.38 | 607 | 22.36 | -0.52 | -9.13 | 0 | 0 |
| 10/14 | 11 | -0.2 | -1.79 | 1,642 | 1,842.09 | 546 | 33.26 | 614.32 | 33.35 | 614.2 | 33.34 | -0.12 | -2.29 | 0 | 0 |
| 10/11 | 11.2 | -0.2 | -1.75 | 1,659 | 1,894.57 | 613 | 36.95 | 699.4 | 36.92 | 703.46 | 37.13 | +4.05 | +66.15 | 1 | 0.06 |
| 10/09 | 11.4 | -0.75 | -6.17 | 5,556 | 6,414.13 | 2,170 | 39.05 | 2,500.47 | 38.98 | 2,506.63 | 39.08 | +6.17 | +28.41 | 6 | 0.11 |
| 10/08 | 12.15 | +0.25 | +2.1 | 14,694 | 18,542.89 | 8,808 | 59.94 | 11,156.64 | 60.17 | 11,070.43 | 59.7 | -86.21 | -97.88 | 103 | 0.7 |
| 10/07 | 11.9 | +0 | +0 | 6,976 | 8,364.11 | 3,375 | 48.38 | 4,046.76 | 48.38 | 4,053.09 | 48.46 | +6.33 | +18.76 | 1 | 0.01 |
| 10/04 | 11.9 | +0.55 | +4.85 | 15,927 | 19,403.4 | 10,011 | 62.86 | 12,209.35 | 62.92 | 12,200.08 | 62.88 | -9.28 | -9.26 | 6 | 0.04 |
| 10/01 | 11.35 | +0.15 | +1.34 | 12,169 | 14,108.77 | 6,527 | 53.64 | 7,576.44 | 53.7 | 7,592.48 | 53.81 | +16.05 | +24.58 | 220 | 1.81 |
| 09/30 | 11.2 | +1 | +9.8 | 5,780 | 6,357.2 | 2,089 | 36.14 | 2,282.32 | 35.9 | 2,309.7 | 36.33 | +27.39 | +131.12 | 11 | 0.19 |
| 09/27 | 10.2 | +0.23 | +2.31 | 1,055 | 1,077.76 | 295 | 27.95 | 300.4 | 27.87 | 303.1 | 28.12 | +2.69 | +91.19 | 0 | 0 |
| 09/26 | 9.97 | -0.28 | -2.73 | 659 | 668.73 | 119 | 18.07 | 120.52 | 18.02 | 121.4 | 18.15 | +0.88 | +73.78 | 0 | 0 |
| 09/25 | 10.25 | +0.69 | +7.22 | 1,424 | 1,443.3 | 265 | 18.61 | 266.45 | 18.46 | 269.39 | 18.66 | +2.94 | +111.02 | 0 | 0 |
| 09/24 | 9.56 | +0.01 | +0.1 | 85 | 81.22 | 5 | 5.87 | 4.76 | 5.87 | 4.77 | 5.88 | +0.01 | +16 | 0 | 0 |
| 09/23 | 9.55 | -0.07 | -0.73 | 169 | 161.87 | 9 | 5.31 | 8.6 | 5.31 | 8.63 | 5.33 | +0.04 | +38.89 | 0 | 0 |
| 09/20 | 9.62 | +0 | +0 | 248 | 237.06 | 59 | 23.83 | 56.39 | 23.79 | 56.49 | 23.83 | +0.1 | +17.46 | 0 | 0 |
| 09/19 | 9.62 | +0.17 | +1.8 | 196 | 187.47 | 25 | 12.76 | 23.93 | 12.76 | 23.94 | 12.77 | +0.01 | +4.4 | 0 | 0 |
| 09/18 | 9.45 | +0.04 | +0.43 | 123 | 116.48 | 16 | 12.97 | 15.11 | 12.97 | 15.1 | 12.96 | -0.01 | -4.38 | 0 | 0 |
| 09/16 | 9.41 | +0.07 | +0.75 | 109 | 102.56 | 20 | 18.34 | 18.79 | 18.33 | 18.81 | 18.34 | +0.02 | +9.5 | 0 | 0 |
| 09/13 | 9.34 | +0 | +0 | 50 | 46.95 | 5 | 9.95 | 4.67 | 9.95 | 4.67 | 9.94 | -0 | -8 | 0 | 0 |
| 09/12 | 9.34 | +0.04 | +0.43 | 158 | 147.99 | 36 | 22.75 | 33.65 | 22.74 | 33.67 | 22.75 | +0.03 | +7.22 | 0 | 0 |
| 09/11 | 9.3 | -0.02 | -0.21 | 131 | 121.6 | 14 | 10.71 | 13.02 | 10.7 | 13.02 | 10.71 | +0.01 | +5.71 | 0 | 0 |
| 09/10 | 9.32 | -0.08 | -0.85 | 150 | 140.48 | 19 | 12.64 | 17.74 | 12.63 | 17.71 | 12.61 | -0.02 | -12.11 | 0 | 0 |
| 09/09 | 9.4 | -0.1 | -1.05 | 176 | 164.63 | 39 | 22.2 | 36.54 | 22.2 | 36.53 | 22.19 | -0.01 | -2.05 | 0 | 0 |
| 09/06 | 9.5 | +0.03 | +0.32 | 86 | 81.79 | 28 | 32.39 | 26.46 | 32.36 | 26.49 | 32.39 | +0.03 | +8.93 | 0 | 0 |
| 09/05 | 9.47 | +0.02 | +0.21 | 181 | 170.72 | 48 | 26.55 | 45.41 | 26.6 | 45.37 | 26.57 | -0.04 | -9.38 | 0 | 0 |
| 09/04 | 9.45 | -0.37 | -3.77 | 297 | 282.13 | 32 | 10.77 | 30.37 | 10.76 | 30.43 | 10.79 | +0.06 | +18.44 | 0 | 0 |
| 09/03 | 9.82 | +0.02 | +0.2 | 160 | 156.8 | 50 | 31.18 | 49 | 31.25 | 48.93 | 31.2 | -0.08 | -15.4 | 0 | 0 |
| 09/02 | 9.8 | -0.11 | -1.11 | 135 | 132.82 | 11 | 8.16 | 10.79 | 8.12 | 10.88 | 8.19 | +0.09 | +80.91 | 0 | 0 |
| 08/30 | 9.91 | +0.11 | +1.12 | 194 | 191.67 | 19 | 9.81 | 18.81 | 9.81 | 18.79 | 9.8 | -0.02 | -10 | 0 | 0 |
| 08/29 | 9.8 | +0.02 | +0.2 | 177 | 173.49 | 13 | 7.36 | 12.77 | 7.36 | 12.76 | 7.35 | -0.01 | -7.69 | 0 | 0 |
| 08/28 | 9.78 | +0.16 | +1.66 | 197 | 191.86 | 29 | 14.7 | 28.09 | 14.64 | 28.44 | 14.82 | +0.35 | +121.03 | 0 | 0 |
| 08/27 | 9.62 | +0.02 | +0.21 | 80 | 77.12 | 7 | 8.7 | 6.73 | 8.73 | 6.7 | 8.69 | -0.03 | -40 | 0 | 0 |
| 08/26 | 9.6 | +0 | +0 | 154 | 148.46 | 5 | 3.24 | 4.81 | 3.24 | 4.81 | 3.24 | -0.01 | -10 | 0 | 0 |
| 08/23 | 9.6 | +0 | +0 | 123 | 117.88 | 8 | 6.49 | 7.63 | 6.48 | 7.66 | 6.5 | +0.03 | +37.5 | 0 | 0 |
| 08/22 | 9.6 | +0 | +0 | 50 | 48.25 | 3 | 5.98 | 2.88 | 5.97 | 2.89 | 5.98 | +0.01 | +20 | 0 | 0 |
| 08/21 | 9.6 | +0.03 | +0.31 | 141 | 134.87 | 1 | 0.71 | 0.96 | 0.71 | 0.96 | 0.71 | +0 | +20 | 0 | 0 |
| 08/20 | 9.57 | +0 | +0 | 117 | 112.05 | 6 | 5.13 | 5.74 | 5.12 | 5.74 | 5.12 | -0 | -6.67 | 0 | 0 |
| 08/19 | 9.57 | +0 | +0 | 50 | 48.17 | 1 | 1.99 | 0.96 | 1.99 | 0.96 | 1.99 | -0 | -10 | 0 | 0 |
| 08/16 | 9.57 | +0.04 | +0.42 | 68 | 65.15 | 4 | 5.91 | 3.85 | 5.91 | 3.84 | 5.9 | -0.01 | -25 | 0 | 0 |
| 08/15 | 9.53 | -0.01 | -0.1 | 104 | 99.41 | 2 | 1.92 | 1.91 | 1.92 | 1.91 | 1.93 | +0.01 | +40 | 0 | 0 |
| 08/14 | 9.54 | +0.04 | +0.42 | 117 | 111.13 | 13 | 11.14 | 12.37 | 11.13 | 12.4 | 11.16 | +0.03 | +22.31 | 0 | 0 |
| 08/13 | 9.5 | -0.07 | -0.73 | 109 | 104.42 | 4 | 3.66 | 3.83 | 3.67 | 3.83 | 3.67 | +0 | +5 | 0 | 0 |
| 08/12 | 9.57 | +0 | +0 | 115 | 110.23 | 7 | 6.09 | 6.72 | 6.09 | 6.71 | 6.08 | -0.01 | -12.86 | 0 | 0 |
| 08/09 | 9.57 | +0.03 | +0.31 | 338 | 324.84 | 108 | 31.91 | 103.71 | 31.93 | 103.58 | 31.89 | -0.12 | -11.3 | 0 | 0 |
| 08/08 | 9.54 | -0.04 | -0.42 | 90 | 86.14 | 12 | 13.28 | 11.41 | 13.24 | 11.41 | 13.25 | +0.01 | +7.5 | 0 | 0 |
| 08/07 | 9.58 | +0.38 | +4.13 | 130 | 122.59 | 13 | 10.01 | 12.15 | 9.91 | 12.33 | 10.06 | +0.18 | +135.38 | 0 | 0 |
| 08/06 | 9.2 | -0.05 | -0.54 | 335 | 308.44 | 82 | 24.46 | 75.4 | 24.45 | 75.6 | 24.51 | +0.19 | +23.54 | 0 | 0 |
| 08/05 | 9.25 | -0.63 | -6.38 | 450 | 421.47 | 56 | 12.44 | 51.83 | 12.3 | 53.45 | 12.68 | +1.61 | +288.04 | 0 | 0 |
| 08/02 | 9.88 | -0.17 | -1.69 | 155 | 153.37 | 11 | 7.11 | 10.9 | 7.11 | 10.9 | 7.11 | +0 | +2.73 | 0 | 0 |
| 08/01 | 10.05 | +0.1 | +1.01 | 259 | 259.4 | 3 | 1.16 | 3 | 1.16 | 3.01 | 1.16 | +0.01 | +33.33 | 0 | 0 |
| 07/31 | 9.95 | +0.06 | +0.61 | 151 | 149.72 | 18 | 11.93 | 17.87 | 11.94 | 17.91 | 11.96 | +0.03 | +18.33 | 0 | 0 |
| 07/30 | 9.89 | +0.02 | +0.2 | 128 | 126.24 | 13 | 10.17 | 12.83 | 10.17 | 12.84 | 10.17 | +0 | +3.08 | 0 | 0 |
| 07/29 | 9.87 | -0.08 | -0.8 | 221 | 218.72 | 14 | 6.32 | 13.8 | 6.31 | 13.86 | 6.34 | +0.06 | +41.43 | 0 | 0 |
| 07/26 | 9.95 | -0.04 | -0.4 | 284 | 282.2 | 16 | 5.64 | 15.86 | 5.62 | 15.96 | 5.66 | +0.1 | +61.88 | 0 | 0 |
| 07/23 | 9.99 | +0.02 | +0.2 | 102 | 102.3 | 8 | 7.82 | 7.99 | 7.81 | 8 | 7.82 | +0.01 | +12.5 | 0 | 0 |
| 07/22 | 9.97 | -0.03 | -0.3 | 277 | 275.16 | 44 | 15.91 | 43.76 | 15.9 | 43.78 | 15.91 | +0.02 | +5.23 | 0 | 0 |
| 07/19 | 10 | -0.2 | -1.96 | 246 | 248.21 | 8 | 3.26 | 8.05 | 3.24 | 8.12 | 3.27 | +0.07 | +87.5 | 0 | 0 |
| 07/18 | 10.2 | -0.1 | -0.97 | 350 | 357.18 | 13 | 3.72 | 13.38 | 3.74 | 13.37 | 3.74 | -0.01 | -3.85 | 0 | 0 |
| 07/17 | 10.3 | +0 | +0 | 192 | 198.1 | 18 | 9.39 | 18.52 | 9.35 | 18.66 | 9.42 | +0.14 | +77.78 | 0 | 0 |
| 07/16 | 10.3 | -0.1 | -0.96 | 148 | 152.77 | 9 | 6.09 | 9.29 | 6.08 | 9.32 | 6.1 | +0.04 | +38.89 | 0 | 0 |
| 07/15 | 10.4 | +0 | +0 | 151 | 156.7 | 8 | 5.31 | 8.3 | 5.3 | 8.35 | 5.33 | +0.05 | +62.5 | 0 | 0 |
| 07/12 | 10.4 | +0.05 | +0.48 | 164 | 170.12 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 07/11 | 10.35 | -0.05 | -0.48 | 179 | 186.41 | 6 | 3.36 | 6.26 | 3.36 | 6.24 | 3.35 | -0.02 | -33.33 | 0 | 0 |
| 07/10 | 10.4 | +0.05 | +0.48 | 237 | 247.6 | 22 | 9.29 | 23.01 | 9.29 | 23.13 | 9.34 | +0.12 | +54.55 | 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。
