9802
106.5
TWD-1.00 (-0.93%)
2025.08.28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(2025/08/27) 當沖狀況。整體成交張數為101張，佔整體市場成交張數的12.79%。當日現股當沖之總損益為+3萬元、每張平均損益則為+297元。
開盤價
107
收盤價
106.5
當日範圍
105 - 108
成交張數
874
開盤價(昨)
110
收盤價(昨)
107.5
昨日範圍
107 - 110.5
成交張數(昨)
790
成交金額
9354.83萬
成交金額(昨)
8545.96萬
52週範圍
90.9 - 152.5
發行股數
2億
市值
214億
現股當沖－歷史逐日資訊
開盤價
107
收盤價
106.5
成交張數
874
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(%) | ||||||
| 2025/08/28 | 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 |
| 2025/06/30 | 104.5 | -0.5 | -0.48 | 539 | 5,661.71 | 158 | 29.32 | 1,659.3 | 29.31 | 1,662 | 29.36 | +2.7 | +170.89 | 0 | 0 |
| 2025/06/27 | 105 | -2.5 | -2.33 | 1,647 | 17,540.06 | 571 | 34.68 | 6,105.35 | 34.81 | 6,097.4 | 34.76 | -7.95 | -139.23 | 1 | 0.06 |
| 2025/06/26 | 107.5 | -0.5 | -0.46 | 858 | 9,245.73 | 225 | 26.22 | 2,424.25 | 26.22 | 2,423.3 | 26.21 | -0.95 | -42.22 | 0 | 0 |
| 2025/06/25 | 108 | +1.5 | +1.41 | 1,493 | 16,116.02 | 3 | 0.2 | 21.98 | 0.14 | 22.01 | 0.14 | +0.03 | +100 | 1 | 0.07 |
| 2025/06/24 | 106.5 | +2 | +1.91 | 955 | 10,093.8 | 355 | 37.16 | 3,747.1 | 37.12 | 3,751.85 | 37.17 | +4.75 | +133.8 | 0 | 0 |
| 2025/06/23 | 104.5 | +1 | +0.97 | 923 | 9,529.19 | 321 | 34.76 | 3,302.55 | 34.66 | 3,323.8 | 34.88 | +21.25 | +661.99 | 0 | 0 |
| 2025/06/20 | 103.5 | -5.5 | -5.05 | 2,612 | 27,390.32 | 789 | 30.2 | 8,271.35 | 30.2 | 8,290.7 | 30.27 | +19.35 | +245.25 | 0 | 0 |
| 2025/06/19 | 109 | -2.5 | -2.24 | 1,876 | 20,603.74 | 644 | 34.32 | 7,077.7 | 34.35 | 7,084.4 | 34.38 | +6.7 | +104.04 | 0 | 0 |
| 2025/06/18 | 111.5 | -0.5 | -0.45 | 1,398 | 15,628.96 | 512 | 36.62 | 5,715.25 | 36.57 | 5,729.05 | 36.66 | +13.8 | +269.53 | 0 | 0 |
| 2025/06/17 | 112 | +4 | +3.7 | 5,088 | 57,225.25 | 2,843 | 55.87 | 31,925.55 | 55.79 | 31,993.5 | 55.91 | +67.95 | +239.01 | 6 | 0.12 |
| 2025/06/16 | 108 | +2.5 | +2.37 | 1,404 | 15,056.89 | 722 | 51.43 | 7,733.3 | 51.36 | 7,744.05 | 51.43 | +10.75 | +148.89 | 0 | 0 |
| 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 |
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。
