9802
124
TWD-0.50 (-0.40%)
2025.04.02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(2025/04/02) 當沖狀況。整體成交張數為106張，佔整體市場成交張數的36.24%。當日現股當沖之總損益為+4,500元、每張平均損益則為+42元。
開盤價
123.5
收盤價
124
當日範圍
122 - 125
成交張數
292
開盤價(昨)
120.5
收盤價(昨)
124.5
昨日範圍
118.5 - 125.5
成交張數(昨)
1,228
成交金額
3605.13萬
成交金額(昨)
1.51億
52週範圍
102 - 152.5
發行股數
2億
市值
249億
現股當沖－歷史逐日資訊
開盤價
123.5
收盤價
124
成交張數
292
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(%) | ||||||
| 2025/04/02 | 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 |
| 2025/01/22 | 140.5 | +6 | +4.46 | 4,592 | 63,445.24 | 1,699 | 37 | 23,309.55 | 36.74 | 23,466.85 | 36.99 | +157.3 | +925.84 | 0 | 0 |
| 2025/01/21 | 134.5 | +4.5 | +3.46 | 4,190 | 55,504.03 | 1,639 | 39.12 | 21,607.35 | 38.93 | 21,809.25 | 39.29 | +201.9 | +1,231.85 | 0 | 0 |
| 2025/01/20 | 130 | +0 | +0 | 4,874 | 63,191.29 | 1,903 | 39.04 | 24,630.6 | 38.98 | 24,663.25 | 39.03 | +32.65 | +171.57 | 0 | 0 |
| 2025/01/17 | 130 | +11 | +9.24 | 7,590 | 96,632.07 | 2,244 | 29.56 | 28,198.9 | 29.18 | 28,570.95 | 29.57 | +372.05 | +1,657.98 | 42 | 0.55 |
| 2025/01/16 | 119 | +1.5 | +1.28 | 498 | 5,910.02 | 114 | 22.9 | 1,350.8 | 22.86 | 1,352.3 | 22.88 | +1.5 | +131.58 | 0 | 0 |
| 2025/01/15 | 117.5 | -0.5 | -0.42 | 1,893 | 22,413.29 | 618 | 32.64 | 7,307.9 | 32.61 | 7,330.25 | 32.7 | +22.35 | +361.65 | 0 | 0 |
| 2025/01/14 | 118 | +1 | +0.85 | 1,651 | 19,319.24 | 340 | 20.59 | 3,965.9 | 20.53 | 3,996.9 | 20.69 | +31 | +911.76 | 0 | 0 |
| 2025/01/13 | 117 | +5.5 | +4.93 | 2,713 | 31,916.34 | 1,103 | 40.65 | 12,952.55 | 40.58 | 12,954.25 | 40.59 | +1.7 | +15.41 | 4 | 0.15 |
| 2025/01/10 | 111.5 | -1 | -0.89 | 1,582 | 17,507.48 | 442 | 27.94 | 4,880.2 | 27.87 | 4,897.9 | 27.98 | +17.7 | +400.45 | 0 | 0 |
| 2025/01/09 | 112.5 | -7 | -5.86 | 1,870 | 21,301.82 | 367 | 19.63 | 4,177.6 | 19.61 | 4,214.6 | 19.79 | +37 | +1,008.17 | 1 | 0.05 |
| 2025/01/08 | 119.5 | +3 | +2.58 | 607 | 7,194.53 | 125 | 20.58 | 1,476.5 | 20.52 | 1,474.75 | 20.5 | -1.75 | -140 | 1 | 0.16 |
| 2025/01/07 | 116.5 | -3.5 | -2.92 | 1,035 | 12,113.67 | 196 | 18.94 | 2,298.95 | 18.98 | 2,304.95 | 19.03 | +6 | +306.12 | 0 | 0 |
| 2025/01/06 | 120 | +3.5 | +3 | 1,311 | 15,827.83 | 275 | 20.97 | 3,275.85 | 20.7 | 3,301.8 | 20.86 | +25.95 | +943.64 | 0 | 0 |
| 2025/01/03 | 116.5 | -3 | -2.51 | 810 | 9,511.13 | 164 | 20.25 | 1,933.6 | 20.33 | 1,928.8 | 20.28 | -4.8 | -292.68 | 0 | 0 |
| 2025/01/02 | 119.5 | +1 | +0.84 | 400 | 4,763.72 | 85 | 21.28 | 1,010.85 | 21.22 | 1,013.65 | 21.28 | +2.8 | +329.41 | 0 | 0 |
| 2024/12/31 | 118.5 | -1 | -0.84 | 486 | 5,759.79 | 146 | 30.05 | 1,730.55 | 30.05 | 1,734.8 | 30.12 | +4.25 | +291.1 | 0 | 0 |
| 2024/12/30 | 119.5 | +1 | +0.84 | 1,304 | 15,762.28 | 436 | 33.44 | 5,262.4 | 33.39 | 5,271.55 | 33.44 | +9.15 | +209.86 | 0 | 0 |
| 2024/12/27 | 118.5 | +0 | +0 | 751 | 8,942.22 | 190 | 25.31 | 2,255.5 | 25.22 | 2,265.85 | 25.34 | +10.35 | +544.74 | 0 | 0 |
| 2024/12/26 | 118.5 | -1 | -0.84 | 763 | 9,086.38 | 250 | 32.75 | 2,982.55 | 32.82 | 2,987.2 | 32.88 | +4.65 | +186 | 0 | 0 |
| 2024/12/25 | 119.5 | +1 | +0.84 | 1,679 | 20,211.25 | 470 | 27.99 | 5,646.65 | 27.94 | 5,655.5 | 27.98 | +8.85 | +188.3 | 0 | 0 |
| 2024/12/24 | 118.5 | -3.5 | -2.87 | 1,722 | 20,793.45 | 714 | 41.47 | 8,651.5 | 41.61 | 8,618.95 | 41.45 | -32.55 | -455.88 | 0 | 0 |
| 2024/12/23 | 122 | +2.5 | +2.09 | 2,454 | 30,075.09 | 667 | 27.18 | 8,122.3 | 27.01 | 8,164.3 | 27.15 | +42 | +629.69 | 0 | 0 |
| 2024/12/20 | 119.5 | +3 | +2.58 | 2,594 | 31,311.17 | 806 | 31.07 | 9,699.1 | 30.98 | 9,724.95 | 31.06 | +25.85 | +320.72 | 24 | 0.93 |
| 2024/12/19 | 116.5 | -4.5 | -3.72 | 1,591 | 18,739.28 | 341 | 21.44 | 4,022.5 | 21.47 | 4,024.5 | 21.48 | +2 | +58.65 | 0 | 0 |
| 2024/12/18 | 121 | +2.5 | +2.11 | 1,650 | 19,655.03 | 561 | 34 | 6,636.95 | 33.77 | 6,701.7 | 34.1 | +64.75 | +1,154.19 | 0 | 0 |
| 2024/12/17 | 118.5 | +4 | +3.49 | 2,158 | 25,405.33 | 739 | 34.25 | 8,656.15 | 34.07 | 8,720.7 | 34.33 | +64.55 | +873.48 | 62 | 2.87 |
| 2024/12/16 | 114.5 | -8 | -6.53 | 4,272 | 50,637.08 | 1,952 | 45.69 | 23,227.7 | 45.87 | 23,114.75 | 45.65 | -112.95 | -578.64 | 1 | 0.02 |
| 2024/12/13 | 122.5 | +5 | +4.26 | 11,266 | 136,995.01 | 6,016 | 53.4 | 73,073.75 | 53.34 | 73,198.95 | 53.43 | +125.2 | +208.11 | 39 | 0.35 |
| 2024/12/12 | 117.5 | +10.5 | +9.81 | 4,451 | 51,410.3 | 969 | 21.77 | 11,091.8 | 21.58 | 11,242.85 | 21.87 | +151.05 | +1,558.82 | 2 | 0.04 |
| 2024/12/11 | 107 | -1 | -0.93 | 833 | 8,988.44 | 124 | 14.89 | 1,336.2 | 14.87 | 1,344.75 | 14.96 | +8.55 | +689.52 | 0 | 0 |
| 2024/12/10 | 108 | -0.5 | -0.46 | 355 | 3,825.3 | 68 | 19.17 | 733.45 | 19.17 | 736.75 | 19.26 | +3.3 | +485.29 | 0 | 0 |
| 2024/12/09 | 108.5 | +2.5 | +2.36 | 1,116 | 12,170.92 | 402 | 36.03 | 4,381.25 | 36 | 4,396.35 | 36.12 | +15.1 | +375.62 | 0 | 0 |
| 2024/12/06 | 106 | +4 | +3.92 | 1,128 | 11,938.12 | 255 | 22.62 | 2,685.4 | 22.49 | 2,702.55 | 22.64 | +17.15 | +672.55 | 0 | 0 |
| 2024/12/05 | 102 | -1.5 | -1.45 | 1,371 | 13,962.96 | 239 | 17.44 | 2,437.65 | 17.46 | 2,444.65 | 17.51 | +7 | +292.89 | 0 | 0 |
| 2024/12/04 | 103.5 | -2.5 | -2.36 | 1,802 | 18,551.13 | 394 | 21.87 | 4,044.75 | 21.8 | 4,067.55 | 21.93 | +22.8 | +578.68 | 0 | 0 |
| 2024/12/03 | 106 | -2.5 | -2.3 | 870 | 9,285.98 | 86 | 9.88 | 917.85 | 9.88 | 920.25 | 9.91 | +2.4 | +279.07 | 0 | 0 |
| 2024/12/02 | 108.5 | -3.5 | -3.12 | 757 | 8,244.59 | 92 | 12.15 | 1,000.85 | 12.14 | 1,005.05 | 12.19 | +4.2 | +456.52 | 0 | 0 |
| 2024/11/29 | 112 | +0 | +0 | 441 | 4,918.03 | 239 | 54.19 | 2,437.65 | 49.57 | 2,444.65 | 49.71 | +7 | +292.89 | 0 | 0 |
| 2024/11/28 | 112 | +0 | +0 | 830 | 9,248.03 | 81 | 9.76 | 901.4 | 9.75 | 903.55 | 9.77 | +2.15 | +265.43 | 0 | 0 |
| 2024/11/27 | 112 | -0.5 | -0.44 | 703 | 7,865.31 | 111 | 15.78 | 1,240.55 | 15.77 | 1,241.25 | 15.78 | +0.7 | +63.06 | 0 | 0 |
| 2024/11/26 | 112.5 | -1.5 | -1.32 | 373 | 4,205.81 | 84 | 22.55 | 948.45 | 22.55 | 947.8 | 22.54 | -0.65 | -77.38 | 0 | 0 |
| 2024/11/25 | 114 | +1 | +0.88 | 569 | 6,436.91 | 80 | 14.05 | 903.25 | 14.03 | 907.45 | 14.1 | +4.2 | +525 | 0 | 0 |
| 2024/11/22 | 113 | -1.5 | -1.31 | 273 | 3,094.42 | 36 | 13.19 | 408.75 | 13.21 | 408.05 | 13.19 | -0.7 | -194.44 | 0 | 0 |
| 2024/11/21 | 114.5 | +1.5 | +1.33 | 122 | 1,401.66 | 19 | 15.52 | 217.2 | 15.5 | 217.5 | 15.52 | +0.3 | +157.89 | 0 | 0 |
| 2024/11/20 | 113 | -1.5 | -1.31 | 130 | 1,483.45 | 28 | 21.49 | 318.7 | 21.48 | 318.6 | 21.48 | -0.1 | -35.71 | 0 | 0 |
| 2024/11/19 | 114.5 | +2 | +1.78 | 219 | 2,489.54 | 40 | 18.27 | 454 | 18.24 | 453.75 | 18.23 | -0.25 | -62.5 | 0 | 0 |
| 2024/11/18 | 112.5 | +2.5 | +2.27 | 201 | 2,265.06 | 25 | 12.45 | 281.55 | 12.43 | 281.9 | 12.45 | +0.35 | +140 | 0 | 0 |
| 2024/11/15 | 110 | -1 | -0.9 | 295 | 3,258.93 | 44 | 14.92 | 486.55 | 14.93 | 486.9 | 14.94 | +0.35 | +79.55 | 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。
