9802
105.5
TWD-3.00 (-2.76%)
2025.06.13收盤
鈺齊-KY－現股當沖
鈺齊-KY最新現股當沖狀況
整理鈺齊-KY最新(2025/06/13) 當沖狀況。整體成交張數為926張，佔整體市場成交張數的46.29%。當日現股當沖之總損益為+3,000元、每張平均損益則為+3元。
開盤價
107
收盤價
105.5
當日範圍
105.5 - 109.5
成交張數
2,001
開盤價(昨)
111
收盤價(昨)
108.5
昨日範圍
106.5 - 111
成交張數(昨)
2,784
成交金額
2.14億
成交金額(昨)
3.01億
52週範圍
90.9 - 152.5
發行股數
2億
市值
212億
現股當沖－歷史逐日資訊
開盤價
107
收盤價
105.5
成交張數
2,001
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(%) | ||||||
| 2025/06/13 | 105.5 | -3 | -2.76 | 2,001 | 21,434.31 | 926 | 46.29 | 9,930.85 | 46.33 | 9,931.15 | 46.33 | +0.3 | +3.24 | 1 | 0.05 |
| 2025/06/12 | 108.5 | -2.5 | -2.25 | 2,784 | 30,140.02 | 1,040 | 37.36 | 11,249.15 | 37.32 | 11,299.8 | 37.49 | +50.65 | +487.02 | 1 | 0.04 |
| 2025/06/11 | 111 | +4.5 | +4.23 | 3,353 | 36,452.76 | 1,366 | 40.73 | 14,792.1 | 40.58 | 14,862.1 | 40.77 | +70 | +512.45 | 11 | 0.33 |
| 2025/06/10 | 106.5 | -1.5 | -1.39 | 4,727 | 50,713.41 | 2,303 | 48.72 | 24,696.05 | 48.7 | 24,682 | 48.67 | -14.05 | -61.01 | 2 | 0.04 |
| 2025/06/09 | 108 | +9.4 | +9.53 | 3,256 | 34,763.6 | 987 | 30.31 | 10,483.75 | 30.16 | 10,541.65 | 30.32 | +57.9 | +586.63 | 1 | 0.03 |
| 2025/06/06 | 98.6 | -1.2 | -1.2 | 725 | 7,176.04 | 193 | 26.61 | 1,910.4 | 26.62 | 1,911.05 | 26.63 | +0.65 | +33.68 | 0 | 0 |
| 2025/06/05 | 99.8 | -0.7 | -0.7 | 668 | 6,655.16 | 309 | 46.25 | 3,078.57 | 46.26 | 3,079.02 | 46.27 | +0.45 | +14.56 | 0 | 0 |
| 2025/06/04 | 100.5 | +1.1 | +1.11 | 794 | 7,956 | 332 | 41.81 | 3,326.98 | 41.82 | 3,326.14 | 41.81 | -0.84 | -25.3 | 0 | 0 |
| 2025/06/03 | 99.4 | +1.1 | +1.12 | 1,146 | 11,348.46 | 539 | 47.05 | 5,343.93 | 47.09 | 5,352.13 | 47.16 | +8.2 | +152.13 | 0 | 0 |
| 2025/06/02 | 98.3 | -5.2 | -5.02 | 1,654 | 16,468.88 | 467 | 28.23 | 4,677.68 | 28.4 | 4,673.37 | 28.38 | -4.31 | -92.29 | 0 | 0 |
| 2025/05/29 | 103.5 | +4.3 | +4.33 | 4,559 | 47,593.14 | 2,632 | 57.74 | 27,472 | 57.72 | 27,477.75 | 57.73 | +5.75 | +21.85 | 7 | 0.15 |
| 2025/05/28 | 99.2 | -0.8 | -0.8 | 1,446 | 14,527.31 | 622 | 43.01 | 6,250.79 | 43.03 | 6,283.12 | 43.25 | +32.33 | +519.77 | 0 | 0 |
| 2025/05/27 | 100 | -0.5 | -0.5 | 893 | 9,004.33 | 323 | 36.15 | 3,252.67 | 36.12 | 3,260.09 | 36.21 | +7.42 | +229.72 | 0 | 0 |
| 2025/05/26 | 100.5 | -1 | -0.99 | 342 | 3,450.51 | 88 | 25.77 | 889.35 | 25.77 | 891.3 | 25.83 | +1.95 | +221.59 | 0 | 0 |
| 2025/05/23 | 101.5 | +0 | +0 | 515 | 5,256.64 | 223 | 43.33 | 2,283.3 | 43.44 | 2,278.45 | 43.34 | -4.85 | -217.49 | 0 | 0 |
| 2025/05/22 | 101.5 | -1 | -0.98 | 1,064 | 10,699.7 | 255 | 23.97 | 2,561.3 | 23.94 | 2,572.7 | 24.04 | +11.4 | +447.06 | 2 | 0.19 |
| 2025/05/21 | 102.5 | +1.5 | +1.49 | 768 | 7,850.02 | 269 | 35.02 | 2,742.2 | 34.93 | 2,751.65 | 35.05 | +9.45 | +351.3 | 0 | 0 |
| 2025/05/20 | 101 | -0.5 | -0.49 | 1,302 | 13,225.27 | 343 | 26.34 | 3,484.45 | 26.35 | 3,492.8 | 26.41 | +8.35 | +243.44 | 0 | 0 |
| 2025/05/19 | 101.5 | -5.5 | -5.14 | 1,256 | 12,951.99 | 454 | 36.14 | 4,690.25 | 36.21 | 4,690.45 | 36.21 | +0.2 | +4.41 | 0 | 0 |
| 2025/05/16 | 107 | -4.5 | -4.04 | 1,703 | 18,380.73 | 435 | 25.55 | 4,697.3 | 25.56 | 4,708.65 | 25.62 | +11.35 | +260.92 | 0 | 0 |
| 2025/05/15 | 111.5 | +0.5 | +0.45 | 2,021 | 22,464.22 | 587 | 29.05 | 6,510.95 | 28.98 | 6,530.95 | 29.07 | +20 | +340.72 | 0 | 0 |
| 2025/05/14 | 111 | +4 | +3.74 | 6,669 | 73,474.28 | 3,739 | 56.07 | 41,132.8 | 55.98 | 41,211.8 | 56.09 | +79 | +211.29 | 8 | 0.12 |
| 2025/05/13 | 107 | +9.3 | +9.52 | 2,341 | 24,295.09 | 682 | 29.13 | 6,951.4 | 28.61 | 7,083.6 | 29.16 | +132.2 | +1,938.42 | 0 | 0 |
| 2025/05/12 | 97.7 | +4 | +4.27 | 1,407 | 13,768.21 | 483 | 34.33 | 4,715.37 | 34.25 | 4,731.82 | 34.37 | +16.45 | +340.58 | 2 | 0.14 |
| 2025/05/09 | 93.7 | -2.1 | -2.19 | 1,670 | 15,573.08 | 557 | 33.35 | 5,192.27 | 33.34 | 5,217.5 | 33.5 | +25.23 | +452.96 | 1 | 0.06 |
| 2025/05/08 | 95.8 | +3.5 | +3.79 | 1,047 | 9,969.37 | 331 | 31.62 | 3,137.62 | 31.47 | 3,154.26 | 31.64 | +16.64 | +502.72 | 3 | 0.29 |
| 2025/05/07 | 92.3 | +0.8 | +0.87 | 541 | 5,002.46 | 214 | 39.54 | 1,975.8 | 39.5 | 1,976.46 | 39.51 | +0.66 | +30.84 | 0 | 0 |
| 2025/05/06 | 91.5 | -0.7 | -0.76 | 1,783 | 16,321.79 | 400 | 22.44 | 3,662 | 22.44 | 3,674.02 | 22.51 | +12.02 | +300.5 | 1 | 0.06 |
| 2025/05/05 | 92.2 | -6.7 | -6.77 | 3,432 | 31,826.17 | 1,175 | 34.24 | 10,926.85 | 34.33 | 10,915.27 | 34.3 | -11.58 | -98.55 | 1 | 0.03 |
| 2025/05/02 | 98.9 | -3.1 | -3.04 | 1,388 | 13,834.24 | 306 | 22.05 | 3,047.65 | 22.03 | 3,058.96 | 22.11 | +11.31 | +369.61 | 0 | 0 |
| 2025/04/30 | 102 | +0.5 | +0.49 | 2,125 | 21,701.48 | 699 | 32.9 | 7,132.45 | 32.87 | 7,148.6 | 32.94 | +16.15 | +231.04 | 0 | 0 |
| 2025/04/29 | 101.5 | +6.3 | +6.62 | 2,462 | 24,749.08 | 940 | 38.17 | 9,367.57 | 37.85 | 9,509.59 | 38.42 | +142.02 | +1,510.85 | 5 | 0.2 |
| 2025/04/28 | 95.2 | -2 | -2.06 | 1,205 | 11,603.92 | 303 | 25.14 | 2,917.29 | 25.14 | 2,930.82 | 25.26 | +13.53 | +446.53 | 1 | 0.08 |
| 2025/04/25 | 97.2 | +2.7 | +2.86 | 1,468 | 14,340.86 | 477 | 32.49 | 4,649.39 | 32.42 | 4,673.26 | 32.59 | +23.87 | +500.42 | 1 | 0.07 |
| 2025/04/24 | 94.5 | +1.5 | +1.61 | 2,187 | 20,749.69 | 710 | 32.46 | 6,723.86 | 32.4 | 6,742.39 | 32.49 | +18.53 | +260.99 | 1 | 0.05 |
| 2025/04/23 | 93 | +1.1 | +1.2 | 1,575 | 14,641.65 | 653 | 41.46 | 6,069.06 | 41.45 | 6,085.05 | 41.56 | +15.99 | +244.87 | 2 | 0.13 |
| 2025/04/22 | 91.9 | +0.5 | +0.55 | 1,178 | 10,837.36 | 252 | 21.4 | 2,307.84 | 21.3 | 2,323.54 | 21.44 | +15.7 | +623.02 | 1 | 0.08 |
| 2025/04/21 | 91.4 | -4 | -4.19 | 1,019 | 9,451.02 | 297 | 29.15 | 2,760.2 | 29.21 | 2,767.06 | 29.28 | +6.86 | +230.98 | 0 | 0 |
| 2025/04/18 | 95.4 | +0.8 | +0.85 | 915 | 8,693.97 | 336 | 36.72 | 3,189.62 | 36.69 | 3,201.68 | 36.83 | +12.06 | +358.93 | 1 | 0.11 |
| 2025/04/17 | 94.6 | -2.2 | -2.27 | 1,447 | 13,729.2 | 629 | 43.47 | 5,953.37 | 43.36 | 5,977.44 | 43.54 | +24.07 | +382.67 | 0 | 0 |
| 2025/04/16 | 96.8 | -1.8 | -1.83 | 1,728 | 16,882.38 | 726 | 42.01 | 7,081.72 | 41.95 | 7,131.12 | 42.24 | +49.4 | +680.44 | 5 | 0.29 |
| 2025/04/15 | 98.6 | +6.1 | +6.59 | 2,242 | 21,911.09 | 945 | 42.14 | 9,199.91 | 41.99 | 9,259.22 | 42.26 | +59.31 | +627.62 | 2 | 0.09 |
| 2025/04/14 | 92.5 | +0.9 | +0.98 | 3,207 | 29,895.28 | 1,235 | 38.51 | 11,479.65 | 38.4 | 11,612.83 | 38.85 | +133.18 | +1,078.38 | 0 | 0 |
| 2025/04/11 | 91.6 | -8.3 | -8.31 | 4,520 | 41,151.92 | 1,324 | 29.29 | 12,052.66 | 29.29 | 12,131.82 | 29.48 | +79.16 | +597.89 | 0 | 0 |
| 2025/04/10 | 99.9 | +9 | +9.9 | 833 | 8,318.93 | 1 | 0.12 | 9.99 | 0.12 | 9.99 | 0.12 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 90.9 | -10.1 | -10 | 876 | 7,962.07 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/08 | 101 | -11 | -9.82 | 509 | 5,145.04 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/07 | 112 | -12 | -9.68 | 87 | 976.49 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 124 | -0.5 | -0.4 | 292 | 3,610.87 | 106 | 36.24 | 1,309.2 | 36.26 | 1,309.65 | 36.27 | +0.45 | +42.45 | 2 | 0.68 |
| 2025/04/01 | 124.5 | +5 | +4.18 | 1,228 | 15,135.39 | 571 | 46.49 | 7,017.45 | 46.36 | 7,061.15 | 46.65 | +43.7 | +765.32 | 0 | 0 |
| 2025/03/31 | 119.5 | -6 | -4.78 | 2,305 | 27,716.15 | 575 | 24.95 | 6,913.75 | 24.94 | 6,927.4 | 24.99 | +13.65 | +237.39 | 1 | 0.04 |
| 2025/03/28 | 125.5 | -3.5 | -2.71 | 1,438 | 17,998.06 | 213 | 14.81 | 2,670.05 | 14.84 | 2,671.8 | 14.84 | +1.75 | +82.16 | 0 | 0 |
| 2025/03/27 | 129 | -2.5 | -1.9 | 791 | 10,198.09 | 120 | 15.18 | 1,548.55 | 15.18 | 1,546.2 | 15.16 | -2.35 | -195.83 | 2 | 0.25 |
| 2025/03/26 | 131.5 | +2.5 | +1.94 | 977 | 12,953.87 | 257 | 26.31 | 3,394.35 | 26.2 | 3,417.25 | 26.38 | +22.9 | +891.05 | 0 | 0 |
| 2025/03/25 | 129 | -2 | -1.53 | 656 | 8,515.11 | 92 | 14.03 | 1,200.75 | 14.1 | 1,192.2 | 14 | -8.55 | -929.35 | 0 | 0 |
| 2025/03/24 | 131 | -1 | -0.76 | 600 | 7,872.69 | 62 | 10.33 | 814.7 | 10.35 | 815.1 | 10.35 | +0.4 | +64.52 | 0 | 0 |
| 2025/03/21 | 132 | -1.5 | -1.12 | 1,594 | 21,101.11 | 309 | 19.39 | 4,087.2 | 19.37 | 4,098.95 | 19.43 | +11.75 | +380.26 | 0 | 0 |
| 2025/03/20 | 133.5 | +0.5 | +0.38 | 879 | 11,799.45 | 274 | 31.17 | 3,676.2 | 31.16 | 3,690.55 | 31.28 | +14.35 | +523.72 | 0 | 0 |
| 2025/03/19 | 133 | -3.5 | -2.56 | 1,084 | 14,549.23 | 235 | 21.69 | 3,165.65 | 21.76 | 3,158.2 | 21.71 | -7.45 | -317.02 | 1 | 0.09 |
| 2025/03/18 | 136.5 | +0 | +1.41 | 811 | 11,096.6 | 198 | 24.43 | 2,712.6 | 24.45 | 2,710.15 | 24.42 | -2.45 | -123.74 | 0 | 0 |
| 2025/03/17 | 136.5 | +1.5 | +1.11 | 1,901 | 26,189.62 | 346 | 18.2 | 4,757.65 | 18.17 | 4,767.6 | 18.2 | +9.95 | +287.57 | 0 | 0 |
| 2025/03/14 | 135 | -1 | -0.74 | 1,936 | 26,106.19 | 496 | 25.62 | 6,692.4 | 25.64 | 6,702.1 | 25.67 | +9.7 | +195.56 | 0 | 0 |
| 2025/03/13 | 136 | +2.5 | +1.87 | 3,267 | 44,725.67 | 909 | 27.83 | 12,454.35 | 27.85 | 12,435.05 | 27.8 | -19.3 | -212.32 | 0 | 0 |
| 2025/03/12 | 133.5 | +5.5 | +4.3 | 3,126 | 41,823.74 | 1,240 | 39.67 | 16,507.3 | 39.47 | 16,580.7 | 39.64 | +73.4 | +591.94 | 0 | 0 |
| 2025/03/11 | 128 | -2 | -1.54 | 1,750 | 22,192.97 | 599 | 34.22 | 7,586.15 | 34.18 | 7,626.35 | 34.36 | +40.2 | +671.12 | 0 | 0 |
| 2025/03/10 | 130 | -3 | -2.26 | 1,350 | 17,675.46 | 353 | 26.15 | 4,622.4 | 26.15 | 4,624.3 | 26.16 | +1.9 | +53.82 | 0 | 0 |
| 2025/03/07 | 133 | -5.5 | -3.97 | 2,932 | 39,344.86 | 871 | 29.71 | 11,715.1 | 29.78 | 11,753.05 | 29.87 | +37.95 | +435.71 | 0 | 0 |
| 2025/03/06 | 138.5 | -1.5 | -1.07 | 2,024 | 27,996.6 | 836 | 41.3 | 11,546.15 | 41.24 | 11,619.15 | 41.5 | +73 | +873.21 | 0 | 0 |
| 2025/03/05 | 140 | -9 | -6.04 | 5,611 | 78,893.2 | 2,320 | 41.35 | 32,558.6 | 41.27 | 32,732 | 41.49 | +173.4 | +747.41 | 3 | 0.05 |
| 2025/03/04 | 149 | +0 | +0 | 1,188 | 17,537.36 | 403 | 33.91 | 5,938.45 | 33.86 | 5,952.7 | 33.94 | +14.25 | +353.6 | 0 | 0 |
| 2025/03/03 | 149 | -1.5 | -1 | 3,041 | 45,077.75 | 1,220 | 40.11 | 18,035.6 | 40.01 | 18,174.25 | 40.32 | +138.65 | +1,136.48 | 3 | 0.1 |
| 2025/02/27 | 150.5 | +2.5 | +1.69 | 2,702 | 40,274.87 | 1,130 | 41.82 | 16,785.4 | 41.68 | 16,869.05 | 41.88 | +83.65 | +740.27 | 0 | 0 |
| 2025/02/26 | 148 | -4 | -2.63 | 5,553 | 82,475.52 | 2,886 | 51.97 | 42,899.55 | 52.01 | 42,963.4 | 52.09 | +63.85 | +221.24 | 0 | 0 |
| 2025/02/25 | 152 | +1.5 | +1 | 7,906 | 121,386.72 | 4,679 | 59.18 | 71,712.7 | 59.08 | 71,950.5 | 59.27 | +237.8 | +508.23 | 2 | 0.03 |
| 2025/02/24 | 150.5 | -2 | -1.31 | 18,808 | 291,643.03 | 11,035 | 58.67 | 171,066.85 | 58.66 | 171,200.9 | 58.7 | +134.05 | +121.48 | 15 | 0.08 |
| 2025/02/21 | 152.5 | +13.5 | +9.71 | 7,670 | 114,437.71 | 2,352 | 30.66 | 34,528.4 | 30.17 | 35,048.1 | 30.63 | +519.7 | +2,209.61 | 3 | 0.04 |
| 2025/02/20 | 139 | -2 | -1.42 | 5,379 | 77,270.6 | 2,461 | 45.75 | 35,261.7 | 45.63 | 35,308.95 | 45.7 | +47.25 | +192 | 2 | 0.04 |
| 2025/02/19 | 141 | +4 | +2.92 | 6,227 | 88,740.22 | 2,170 | 34.85 | 30,842.85 | 34.76 | 31,051.2 | 34.99 | +208.35 | +960.14 | 1 | 0.02 |
| 2025/02/18 | 137 | +1 | +0.74 | 1,209 | 16,458.82 | 249 | 20.6 | 3,368.6 | 20.47 | 3,387.45 | 20.58 | +18.85 | +757.03 | 0 | 0 |
| 2025/02/17 | 136 | +1 | +0.74 | 1,152 | 15,668.15 | 340 | 29.53 | 4,641.8 | 29.63 | 4,646.05 | 29.65 | +4.25 | +125 | 0 | 0 |
| 2025/02/14 | 135 | +0 | +0 | 1,244 | 16,643.51 | 313 | 25.17 | 4,184.1 | 25.14 | 4,202.75 | 25.25 | +18.65 | +595.85 | 0 | 0 |
| 2025/02/13 | 135 | -2 | -1.46 | 1,232 | 16,539.65 | 266 | 21.6 | 3,565.95 | 21.56 | 3,585.7 | 21.68 | +19.75 | +742.48 | 0 | 0 |
| 2025/02/12 | 137 | -3 | -2.14 | 1,685 | 23,321.13 | 430 | 25.52 | 5,945 | 25.49 | 5,986.15 | 25.67 | +41.15 | +956.98 | 0 | 0 |
| 2025/02/11 | 140 | +4 | +2.94 | 2,525 | 35,107.31 | 756 | 29.94 | 10,439.75 | 29.74 | 10,522.35 | 29.97 | +82.6 | +1,092.59 | 1 | 0.04 |
| 2025/02/10 | 136 | -3.5 | -2.51 | 2,072 | 28,251.02 | 410 | 19.79 | 5,603 | 19.83 | 5,618.05 | 19.89 | +15.05 | +367.07 | 0 | 0 |
| 2025/02/07 | 139.5 | -2 | -1.41 | 1,980 | 27,450.83 | 468 | 23.63 | 6,482.15 | 23.61 | 6,512.2 | 23.72 | +30.05 | +642.09 | 0 | 0 |
| 2025/02/06 | 141.5 | -0.5 | -0.35 | 1,392 | 19,642.1 | 429 | 30.83 | 6,048.75 | 30.79 | 6,078.95 | 30.95 | +30.2 | +703.96 | 0 | 0 |
| 2025/02/05 | 142 | +0.5 | +0.35 | 1,753 | 24,641.75 | 502 | 28.64 | 7,043.75 | 28.58 | 7,083.85 | 28.75 | +40.1 | +798.8 | 0 | 0 |
| 2025/02/04 | 141.5 | -3 | -2.08 | 1,728 | 24,682.86 | 554 | 32.05 | 7,907.75 | 32.04 | 7,923.6 | 32.1 | +15.85 | +286.1 | 0 | 0 |
| 2025/02/03 | 144.5 | +4 | +2.85 | 4,935 | 70,816.26 | 1,975 | 40.02 | 28,246.8 | 39.89 | 28,374.8 | 40.07 | +128 | +648.1 | 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。
