9802
98.8
TWD-1.70 (-1.69%)
2025.11.07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(2025/11/06) 當沖狀況。整體成交張數為310張，佔整體市場成交張數的18.57%。當日現股當沖之總損益為+2.17萬元、每張平均損益則為+70元。
開盤價
100
收盤價
98.8
當日範圍
98.6 - 100.5
成交張數
1,290
開盤價(昨)
99.6
收盤價(昨)
100.5
昨日範圍
98.5 - 101
成交張數(昨)
1,670
成交金額
1.28億
成交金額(昨)
1.67億
52週範圍
90.9 - 152.5
發行股數
2億
市值
199億
現股當沖－歷史逐日資訊
開盤價
100
收盤價
98.8
成交張數
1,290
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(%) | ||||||
| 2025/11/07 | 98.8 | -1.7 | -1.69 | 1,290 | 12,821.64 | 365 | 28.29 | 3,636.98 | 28.37 | 3,625.71 | 28.28 | -11.27 | -308.77 | 0 | 0 |
| 2025/11/06 | 100.5 | +1.4 | +1.41 | 1,670 | 16,701.82 | 310 | 18.57 | 3,096.59 | 18.54 | 3,098.76 | 18.55 | +2.17 | +70 | 0 | 0 |
| 2025/11/05 | 99.1 | -0.3 | -0.3 | 1,230 | 12,104.08 | 418 | 33.98 | 4,106.21 | 33.92 | 4,113.52 | 33.98 | +7.31 | +174.88 | 0 | 0 |
| 2025/11/04 | 99.4 | +2.9 | +3.01 | 1,697 | 16,613.2 | 312 | 18.39 | 3,031.22 | 18.25 | 3,058.64 | 18.41 | +27.42 | +878.85 | 0 | 0 |
| 2025/11/03 | 96.5 | +0.4 | +0.42 | 969 | 9,302.67 | 190 | 19.61 | 1,825.37 | 19.62 | 1,829.19 | 19.66 | +3.82 | +201.05 | 0 | 0 |
| 2025/10/31 | 96.1 | +1.1 | +1.16 | 1,354 | 12,866.18 | 348 | 25.69 | 3,297.11 | 25.63 | 3,312.34 | 25.74 | +15.23 | +437.64 | 0 | 0 |
| 2025/10/30 | 95 | -3.6 | -3.65 | 2,819 | 27,085.98 | 462 | 16.39 | 4,436.22 | 16.38 | 4,454.87 | 16.45 | +18.65 | +403.68 | 0 | 0 |
| 2025/10/29 | 98.6 | -0.8 | -0.8 | 2,439 | 23,889.52 | 399 | 16.36 | 3,911.53 | 16.37 | 3,922.42 | 16.42 | +10.89 | +272.93 | 2 | 0.08 |
| 2025/10/28 | 99.4 | -1.1 | -1.09 | 3,919 | 39,067.12 | 611 | 15.59 | 6,183.57 | 15.83 | 6,150.75 | 15.74 | -32.82 | -537.15 | 0 | 0 |
| 2025/10/27 | 100.5 | -3 | -2.9 | 2,105 | 21,188.1 | 302 | 14.35 | 3,042.6 | 14.36 | 3,049.25 | 14.39 | +6.65 | +220.2 | 0 | 0 |
| 2025/10/23 | 103.5 | +0 | +0 | 911 | 9,470.91 | 306 | 33.61 | 3,182.05 | 33.6 | 3,198.65 | 33.77 | +16.6 | +542.48 | 0 | 0 |
| 2025/10/22 | 103.5 | +0.5 | +0.49 | 1,094 | 11,361.15 | 353 | 32.28 | 3,655.9 | 32.18 | 3,684.05 | 32.43 | +28.15 | +797.45 | 0 | 0 |
| 2025/10/21 | 103 | -0.5 | -0.48 | 1,095 | 11,290.88 | 197 | 18 | 2,030.65 | 17.98 | 2,037.8 | 18.05 | +7.15 | +362.94 | 0 | 0 |
| 2025/10/20 | 103.5 | -1 | -0.96 | 1,373 | 14,273.06 | 332 | 24.19 | 3,448.25 | 24.16 | 3,459.95 | 24.24 | +11.7 | +352.41 | 0 | 0 |
| 2025/10/17 | 104.5 | -0.5 | -0.48 | 954 | 9,978.79 | 270 | 28.29 | 2,822.95 | 28.29 | 2,824.5 | 28.31 | +1.55 | +57.41 | 2 | 0.21 |
| 2025/10/16 | 105 | +2 | +1.94 | 2,146 | 22,421.09 | 650 | 30.29 | 6,769.55 | 30.19 | 6,796.05 | 30.31 | +26.5 | +407.69 | 0 | 0 |
| 2025/10/15 | 103 | +1.5 | +1.48 | 900 | 9,227.05 | 249 | 27.66 | 2,546.7 | 27.6 | 2,557.45 | 27.72 | +10.75 | +431.73 | 0 | 0 |
| 2025/10/14 | 101.5 | -1.5 | -1.46 | 1,060 | 10,875.78 | 211 | 19.91 | 2,169.1 | 19.94 | 2,176.6 | 20.01 | +7.5 | +355.45 | 6 | 0.57 |
| 2025/10/13 | 103 | -3.5 | -3.29 | 2,163 | 22,158.45 | 562 | 25.99 | 5,756.25 | 25.98 | 5,775.3 | 26.06 | +19.05 | +338.97 | 1 | 0.05 |
| 2025/10/09 | 106.5 | +1.5 | +1.43 | 1,889 | 20,156.58 | 540 | 28.59 | 5,735.15 | 28.45 | 5,756.6 | 28.56 | +21.45 | +397.22 | 0 | 0 |
| 2025/10/08 | 105 | +2.5 | +2.44 | 1,185 | 12,373.48 | 188 | 15.87 | 1,955.25 | 15.8 | 1,959.75 | 15.84 | +4.5 | +239.36 | 0 | 0 |
| 2025/10/07 | 102.5 | -2 | -1.91 | 984 | 10,176.82 | 185 | 18.79 | 1,912.65 | 18.79 | 1,919.65 | 18.86 | +7 | +378.38 | 0 | 0 |
| 2025/10/03 | 104.5 | +1 | +0.97 | 2,430 | 25,453.08 | 707 | 29.1 | 7,366.85 | 28.94 | 7,398.2 | 29.07 | +31.35 | +443.42 | 1 | 0.04 |
| 2025/10/02 | 103.5 | +2.5 | +2.48 | 1,852 | 19,193.16 | 358 | 19.33 | 3,692.85 | 19.24 | 3,707.55 | 19.32 | +14.7 | +410.61 | 1 | 0.05 |
| 2025/10/01 | 101 | +1.1 | +1.1 | 711 | 7,160.51 | 112 | 15.75 | 1,122.84 | 15.68 | 1,128.65 | 15.76 | +5.81 | +518.75 | 0 | 0 |
| 2025/09/30 | 99.9 | +0.4 | +0.4 | 1,033 | 10,345.05 | 262 | 25.36 | 2,616.23 | 25.29 | 2,635.14 | 25.47 | +18.91 | +721.76 | 0 | 0 |
| 2025/09/26 | 99.5 | -1 | -1 | 1,951 | 19,358.92 | 342 | 17.53 | 3,390.92 | 17.52 | 3,397.08 | 17.55 | +6.16 | +180.12 | 0 | 0 |
| 2025/09/25 | 100.5 | -1 | -0.99 | 967 | 9,775.46 | 129 | 13.34 | 1,306.85 | 13.37 | 1,311.75 | 13.42 | +4.9 | +379.84 | 0 | 0 |
| 2025/09/24 | 101.5 | +0 | +0 | 1,011 | 10,285.85 | 152 | 15.03 | 1,542.75 | 15 | 1,548.65 | 15.06 | +5.9 | +388.16 | 0 | 0 |
| 2025/09/23 | 101.5 | -2 | -1.93 | 822 | 8,399.19 | 154 | 18.74 | 1,575.95 | 18.76 | 1,577.9 | 18.79 | +1.95 | +126.62 | 0 | 0 |
| 2025/09/22 | 103.5 | -1 | -0.96 | 488 | 5,069.34 | 164 | 33.6 | 1,704.2 | 33.62 | 1,706.4 | 33.66 | +2.2 | +134.15 | 0 | 0 |
| 2025/09/19 | 104.5 | +1 | +0.97 | 852 | 8,894.95 | 261 | 30.64 | 2,718.5 | 30.56 | 2,725.8 | 30.64 | +7.3 | +279.69 | 0 | 0 |
| 2025/09/18 | 103.5 | +2 | +1.97 | 729 | 7,517.85 | 225 | 30.86 | 2,315.45 | 30.8 | 2,322 | 30.89 | +6.55 | +291.11 | 0 | 0 |
| 2025/09/17 | 101.5 | +0.5 | +0.5 | 569 | 5,812.49 | 148 | 26.02 | 1,512.5 | 26.02 | 1,513.2 | 26.03 | +0.7 | +47.3 | 0 | 0 |
| 2025/09/16 | 101 | +0 | +0 | 668 | 6,769.77 | 88 | 13.18 | 892.85 | 13.19 | 891.55 | 13.17 | -1.3 | -147.73 | 0 | 0 |
| 2025/09/15 | 101 | -4 | -0.88 | 1,116 | 11,267.76 | 141 | 12.63 | 1,424.95 | 12.65 | 1,425.35 | 12.65 | +0.4 | +28.37 | 11 | 0.99 |
| 2025/09/12 | 105 | +3.5 | +3.45 | 845 | 8,768.84 | 99 | 11.72 | 1,026.3 | 11.7 | 1,029.8 | 11.74 | +3.5 | +353.54 | 0 | 0 |
| 2025/09/11 | 101.5 | -2 | -1.93 | 1,853 | 18,883.91 | 101 | 5.45 | 1,037.45 | 5.49 | 1,029.6 | 5.45 | -7.85 | -777.23 | 0 | 0 |
| 2025/09/10 | 103.5 | -1 | -0.96 | 1,905 | 19,661.03 | 263 | 13.8 | 2,713.65 | 13.8 | 2,721.15 | 13.84 | +7.5 | +285.17 | 0 | 0 |
| 2025/09/09 | 104.5 | -2.5 | -2.34 | 1,773 | 18,504.49 | 151 | 8.52 | 1,574.25 | 8.51 | 1,584.3 | 8.56 | +10.05 | +665.56 | 0 | 0 |
| 2025/09/08 | 107 | -1 | -0.93 | 630 | 6,730.52 | 102 | 16.19 | 1,090.05 | 16.2 | 1,091.7 | 16.22 | +1.65 | +161.76 | 0 | 0 |
| 2025/09/05 | 108 | -3 | -2.7 | 867 | 9,396.84 | 233 | 26.86 | 2,526.4 | 26.89 | 2,529 | 26.91 | +2.6 | +111.59 | 0 | 0 |
| 2025/09/04 | 111 | +5.5 | +5.21 | 2,160 | 23,864.29 | 630 | 29.17 | 6,907.95 | 28.95 | 6,973.3 | 29.22 | +65.35 | +1,037.3 | 0 | 0 |
| 2025/09/03 | 105.5 | +2.5 | +2.43 | 927 | 9,689.11 | 170 | 18.34 | 1,769.65 | 18.26 | 1,778.5 | 18.36 | +8.85 | +520.59 | 0 | 0 |
| 2025/09/02 | 103 | -1.5 | -1.44 | 1,487 | 15,350.81 | 369 | 24.82 | 3,804.5 | 24.78 | 3,819.05 | 24.88 | +14.55 | +394.31 | 0 | 0 |
| 2025/09/01 | 104.5 | -2 | -1.88 | 1,367 | 14,476.95 | 305 | 22.3 | 3,239.25 | 22.38 | 3,250.35 | 22.45 | +11.1 | +363.93 | 0 | 0 |
| 2025/08/29 | 106.5 | +0 | +0 | 735 | 7,830.64 | 108 | 14.7 | 1,151 | 14.7 | 1,153.5 | 14.73 | +2.5 | +231.48 | 0 | 0 |
| 2025/08/28 | 106.5 | -1 | -0.93 | 874 | 9,353.35 | 275 | 31.47 | 2,936.3 | 31.39 | 2,944.4 | 31.48 | +8.1 | +294.55 | 0 | 0 |
| 2025/08/27 | 107.5 | -2.5 | -2.27 | 790 | 8,541.15 | 101 | 12.79 | 1,092.95 | 12.8 | 1,095.95 | 12.83 | +3 | +297.03 | 0 | 0 |
| 2025/08/26 | 110 | +1 | +0.92 | 491 | 5,362.04 | 168 | 34.23 | 1,830.45 | 34.14 | 1,834.45 | 34.21 | +4 | +238.1 | 0 | 0 |
| 2025/08/25 | 109 | +1.5 | +1.4 | 336 | 3,668.66 | 98 | 29.15 | 1,068.45 | 29.12 | 1,069.05 | 29.14 | +0.6 | +61.22 | 0 | 0 |
| 2025/08/22 | 107.5 | -1 | -0.92 | 499 | 5,395.11 | 133 | 26.66 | 1,440 | 26.69 | 1,439.8 | 26.69 | -0.2 | -15.04 | 0 | 0 |
| 2025/08/21 | 108.5 | +1 | +0.93 | 474 | 5,157.34 | 158 | 33.34 | 1,715 | 33.25 | 1,720.9 | 33.37 | +5.9 | +373.42 | 0 | 0 |
| 2025/08/20 | 107.5 | -1.5 | -1.38 | 607 | 6,540.85 | 200 | 32.93 | 2,153.05 | 32.92 | 2,161.65 | 33.05 | +8.6 | +430 | 0 | 0 |
| 2025/08/19 | 109 | -1.5 | -1.36 | 876 | 9,541.77 | 244 | 27.84 | 2,652.7 | 27.8 | 2,663.95 | 27.92 | +11.25 | +461.07 | 0 | 0 |
| 2025/08/18 | 110.5 | -4 | -3.49 | 1,549 | 17,227.46 | 329 | 21.24 | 3,659.3 | 21.24 | 3,680.95 | 21.37 | +21.65 | +658.05 | 0 | 0 |
| 2025/08/15 | 114.5 | +0.5 | +0.44 | 1,799 | 20,535.51 | 342 | 19.02 | 3,900.1 | 18.99 | 3,909.45 | 19.04 | +9.35 | +273.39 | 0 | 0 |
| 2025/08/14 | 114 | +4.5 | +4.11 | 3,083 | 35,326.34 | 719 | 23.32 | 8,232.85 | 23.31 | 8,238.95 | 23.32 | +6.1 | +84.84 | 0 | 0 |
| 2025/08/13 | 109.5 | +1 | +0.92 | 1,357 | 14,976.64 | 387 | 28.52 | 4,270 | 28.51 | 4,271.1 | 28.52 | +1.1 | +28.42 | 0 | 0 |
| 2025/08/12 | 108.5 | +1 | +0.93 | 1,855 | 20,302.77 | 518 | 27.92 | 5,644.4 | 27.8 | 5,671.45 | 27.93 | +27.05 | +522.2 | 0 | 0 |
| 2025/08/11 | 107.5 | +0.5 | +0.47 | 547 | 5,885.12 | 102 | 18.65 | 1,092.9 | 18.57 | 1,095.95 | 18.62 | +3.05 | +299.02 | 0 | 0 |
| 2025/08/08 | 107 | +0.5 | +0.47 | 800 | 8,553.02 | 241 | 30.13 | 2,570.9 | 30.06 | 2,581.2 | 30.18 | +10.3 | +427.39 | 0 | 0 |
| 2025/08/07 | 106.5 | -1 | -0.93 | 395 | 4,223.81 | 147 | 37.2 | 1,569.9 | 37.17 | 1,572.4 | 37.23 | +2.5 | +170.07 | 0 | 0 |
| 2025/08/06 | 107.5 | +1 | +0.94 | 824 | 8,863.61 | 160 | 19.42 | 1,714.75 | 19.35 | 1,721.65 | 19.42 | +6.9 | +431.25 | 0 | 0 |
| 2025/08/05 | 106.5 | +1 | +0.95 | 365 | 3,871.34 | 68 | 18.63 | 720.55 | 18.61 | 721.4 | 18.63 | +0.85 | +125 | 0 | 0 |
| 2025/08/04 | 105.5 | +2 | +1.93 | 600 | 6,261.89 | 130 | 21.67 | 1,348.95 | 21.54 | 1,357.7 | 21.68 | +8.75 | +673.08 | 0 | 0 |
| 2025/08/01 | 103.5 | +1 | +0.98 | 554 | 5,724.29 | 123 | 22.19 | 1,260.8 | 22.03 | 1,268.1 | 22.15 | +7.3 | +593.5 | 1 | 0.18 |
| 2025/07/31 | 102.5 | -0.5 | -0.49 | 1,501 | 15,565.17 | 387 | 25.78 | 4,016.85 | 25.81 | 4,015.7 | 25.8 | -1.15 | -29.72 | 0 | 0 |
| 2025/07/30 | 103 | +2.5 | +2.49 | 690 | 7,025.67 | 166 | 24.05 | 1,685.85 | 24 | 1,692 | 24.08 | +6.15 | +370.48 | 0 | 0 |
| 2025/07/29 | 100.5 | -5 | -4.74 | 4,145 | 42,093.02 | 1,147 | 27.67 | 11,711.6 | 27.82 | 11,738.89 | 27.89 | +27.29 | +237.93 | 1 | 0.02 |
| 2025/07/28 | 105.5 | -3.5 | -3.21 | 1,026 | 10,930.36 | 125 | 12.18 | 1,331.45 | 12.18 | 1,334.4 | 12.21 | +2.95 | +236 | 0 | 0 |
| 2025/07/25 | 109 | +1 | +0.93 | 485 | 5,254.23 | 102 | 21.05 | 1,105.25 | 21.04 | 1,108.9 | 21.1 | +3.65 | +357.84 | 0 | 0 |
| 2025/07/24 | 108 | -3 | -2.7 | 606 | 6,604.74 | 206 | 34.02 | 2,250.7 | 34.08 | 2,251.85 | 34.09 | +1.15 | +55.83 | 0 | 0 |
| 2025/07/23 | 111 | +5.5 | +5.21 | 1,637 | 18,034.45 | 386 | 23.58 | 4,221.3 | 23.41 | 4,263.95 | 23.64 | +42.65 | +1,104.92 | 1 | 0.06 |
| 2025/07/22 | 105.5 | -2 | -1.86 | 1,013 | 10,801.29 | 311 | 30.69 | 3,318.3 | 30.72 | 3,328.65 | 30.82 | +10.35 | +332.8 | 0 | 0 |
| 2025/07/21 | 107.5 | +1 | +0.94 | 592 | 6,410.78 | 98 | 16.57 | 1,059.25 | 16.52 | 1,060.35 | 16.54 | +1.1 | +112.24 | 0 | 0 |
| 2025/07/18 | 106.5 | -1 | -0.93 | 526 | 5,638.2 | 99 | 18.83 | 1,060 | 18.8 | 1,064.1 | 18.87 | +4.1 | +414.14 | 0 | 0 |
| 2025/07/17 | 107.5 | +2 | +1.9 | 777 | 8,378.59 | 208 | 26.77 | 2,239.45 | 26.73 | 2,244.05 | 26.78 | +4.6 | +221.15 | 0 | 0 |
| 2025/07/16 | 105.5 | -1 | -0.94 | 956 | 10,171.39 | 328 | 34.31 | 3,493.6 | 34.35 | 3,492.6 | 34.34 | -1 | -30.49 | 0 | 0 |
| 2025/07/15 | 106.5 | -0.5 | -0.47 | 829 | 8,823.09 | 184 | 22.19 | 1,961.95 | 22.24 | 1,965.85 | 22.28 | +3.9 | +211.96 | 0 | 0 |
| 2025/07/14 | 107 | -3 | -2.73 | 720 | 7,779.39 | 195 | 27.07 | 2,106 | 27.07 | 2,110.95 | 27.14 | +4.95 | +253.85 | 0 | 0 |
| 2025/07/11 | 110 | +1.5 | +1.38 | 866 | 9,486.89 | 264 | 30.48 | 2,887.25 | 30.43 | 2,894.05 | 30.51 | +6.8 | +257.58 | 1 | 0.12 |
| 2025/07/10 | 108.5 | -2 | -1.81 | 1,052 | 11,543.48 | 255 | 24.23 | 2,799.15 | 24.25 | 2,808.7 | 24.33 | +9.55 | +374.51 | 0 | 0 |
| 2025/07/09 | 110.5 | -1 | -0.9 | 1,208 | 13,341.73 | 492 | 40.73 | 5,433.45 | 40.73 | 5,438.95 | 40.77 | +5.5 | +111.79 | 0 | 0 |
| 2025/07/08 | 111.5 | -2.5 | -2.19 | 1,101 | 12,322.86 | 376 | 34.15 | 4,210.05 | 34.16 | 4,223.1 | 34.27 | +13.05 | +347.07 | 0 | 0 |
| 2025/07/07 | 114 | -1 | -0.87 | 2,357 | 26,491.74 | 967 | 41.02 | 10,809.5 | 40.8 | 10,883.5 | 41.08 | +74 | +765.25 | 5 | 0.21 |
| 2025/07/04 | 115 | -1 | -0.86 | 2,463 | 28,463.7 | 967 | 39.27 | 11,162.05 | 39.22 | 11,204.75 | 39.37 | +42.7 | +441.57 | 3 | 0.12 |
| 2025/07/03 | 116 | +6 | +5.45 | 8,451 | 99,250.43 | 4,361 | 51.6 | 51,140.1 | 51.53 | 51,248.2 | 51.64 | +108.1 | +247.88 | 8 | 0.09 |
| 2025/07/02 | 110 | +1.5 | +1.38 | 1,387 | 15,126.29 | 505 | 36.41 | 5,488.5 | 36.28 | 5,502.3 | 36.38 | +13.8 | +273.27 | 1 | 0.07 |
| 2025/07/01 | 108.5 | +4 | +3.83 | 1,682 | 18,205.08 | 477 | 28.36 | 5,122.9 | 28.14 | 5,178.65 | 28.45 | +55.75 | +1,168.76 | 2 | 0.12 |
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。
