6768
84.3
TWD-1.10 (-1.29%)
2026.05.20收盤
志強-KY－現股當沖
志強-KY最新現股當沖狀況
整理志強-KY最新(2026/04/24) 當沖狀況。整體成交張數為299張，佔整體市場成交張數的21.44%。當日現股當沖之總損益為+15萬元、每張平均損益則為+502元。
開盤價
85.4
收盤價
84.3
當日範圍
83 - 85.5
成交張數
515
開盤價(昨)
84.4
收盤價(昨)
85.4
昨日範圍
84 - 90.1
成交張數(昨)
971
成交金額
4334.22萬
成交金額(昨)
8436.89萬
52週範圍
74.4 - 123.5
發行股數
2億
市值
169億
現股當沖－歷史逐日資訊
開盤價
85.4
收盤價
84.3
成交張數
515
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(%) | ||||||
| 2026/04/24 | 77.6 | -1.4 | -1.77 | 1,395 | 10,774.94 | 299 | 21.44 | 2,308.45 | 21.42 | 2,323.45 | 21.56 | +15 | +501.67 | 0 | 0 |
| 2026/04/23 | 79 | -3.6 | -4.36 | 1,611 | 12,835.7 | 320 | 19.86 | 2,534.8 | 19.75 | 2,563.78 | 19.97 | +28.98 | +905.62 | 0 | 0 |
| 2026/04/22 | 82.6 | -1.9 | -2.25 | 628 | 5,202.74 | 152 | 24.2 | 1,259.14 | 24.2 | 1,261.01 | 24.24 | +1.87 | +123.03 | 0 | 0 |
| 2026/04/21 | 84.5 | -0.1 | -0.12 | 355 | 3,009.82 | 95 | 26.74 | 803.5 | 26.7 | 805.27 | 26.75 | +1.77 | +186.32 | 0 | 0 |
| 2026/04/20 | 84.6 | -0.8 | -0.94 | 342 | 2,918.14 | 93 | 27.16 | 791.27 | 27.12 | 795.92 | 27.27 | +4.65 | +500 | 1 | 0.29 |
| 2026/04/17 | 85.4 | -0.3 | -0.35 | 381 | 3,264.67 | 82 | 21.51 | 702.3 | 21.51 | 703.21 | 21.54 | +0.91 | +110.98 | 0 | 0 |
| 2026/04/16 | 85.7 | +2.3 | +2.76 | 647 | 5,515.97 | 204 | 31.55 | 1,738.13 | 31.51 | 1,743.44 | 31.61 | +5.31 | +260.29 | 1 | 0.15 |
| 2026/04/15 | 83.4 | +1.5 | +1.83 | 393 | 3,261.18 | 137 | 34.89 | 1,138.01 | 34.9 | 1,137.54 | 34.88 | -0.47 | -34.31 | 0 | 0 |
| 2026/04/14 | 81.9 | +0.8 | +0.99 | 406 | 3,330.78 | 102 | 25.12 | 835.97 | 25.1 | 836.55 | 25.12 | +0.58 | +56.86 | 0 | 0 |
| 2026/04/13 | 81.1 | -2.5 | -2.99 | 1,346 | 10,945.82 | 205 | 15.23 | 1,665.07 | 15.21 | 1,675.36 | 15.31 | +10.29 | +501.95 | 0 | 0 |
| 2026/04/10 | 83.6 | +1.4 | +1.7 | 438 | 3,695.17 | 145 | 33.08 | 1,223.45 | 33.11 | 1,223.38 | 33.11 | -0.07 | -4.83 | 0 | 0 |
| 2026/04/09 | 82.2 | -4.5 | -5.19 | 2,606 | 21,582.18 | 721 | 27.67 | 5,962.2 | 27.63 | 6,001.07 | 27.81 | +38.87 | +539.11 | 0 | 0 |
| 2026/04/08 | 86.7 | +3.3 | +3.96 | 407 | 3,504.71 | 91 | 22.35 | 777.29 | 22.18 | 785.13 | 22.4 | +7.84 | +861.54 | 0 | 0 |
| 2026/04/07 | 83.4 | -1.2 | -1.42 | 537 | 4,507.32 | 104 | 19.37 | 872.09 | 19.35 | 879.68 | 19.52 | +7.59 | +729.81 | 0 | 0 |
| 2026/04/02 | 84.6 | -3.4 | -3.86 | 886 | 7,561.7 | 242 | 27.33 | 2,066.22 | 27.32 | 2,071.36 | 27.39 | +5.14 | +212.4 | 0 | 0 |
| 2026/04/01 | 88 | +0.9 | +1.03 | 388 | 3,457.03 | 173 | 44.61 | 1,543.14 | 44.64 | 1,551.05 | 44.87 | +7.91 | +457.23 | 0 | 0 |
| 2026/03/31 | 87.1 | -0.9 | -1.02 | 348 | 3,037.64 | 79 | 22.69 | 689.97 | 22.71 | 691.37 | 22.76 | +1.4 | +177.22 | 0 | 0 |
| 2026/03/30 | 88 | -2.4 | -2.65 | 396 | 3,501.92 | 57 | 14.41 | 506.57 | 14.47 | 505.37 | 14.43 | -1.2 | -210.53 | 0 | 0 |
| 2026/03/27 | 90.4 | -0.1 | -0.11 | 478 | 4,268.64 | 60 | 12.56 | 536.86 | 12.58 | 537.88 | 12.6 | +1.02 | +170 | 1 | 0.21 |
| 2026/03/26 | 90.5 | -1 | -1.09 | 190 | 1,733.43 | 19 | 10.01 | 173.84 | 10.03 | 173.46 | 10.01 | -0.38 | -200 | 0 | 0 |
| 2026/03/25 | 91.5 | +0.6 | +0.66 | 379 | 3,464.62 | 34 | 8.96 | 310.51 | 8.96 | 311.2 | 8.98 | +0.69 | +202.94 | 0 | 0 |
| 2026/03/24 | 90.9 | -1.1 | -1.2 | 561 | 5,128.72 | 100 | 17.82 | 912.93 | 17.8 | 911.91 | 17.78 | -1.02 | -102 | 0 | 0 |
| 2026/03/23 | 92 | -3 | -3.16 | 348 | 3,224.1 | 120 | 34.48 | 1,106.58 | 34.32 | 1,115.87 | 34.61 | +9.29 | +774.17 | 0 | 0 |
| 2026/03/20 | 95 | +1.3 | +1.39 | 507 | 4,789.72 | 119 | 23.49 | 1,123.1 | 23.45 | 1,122.97 | 23.45 | -0.13 | -10.92 | 0 | 0 |
| 2026/03/19 | 93.7 | -7.3 | -7.23 | 1,716 | 16,497.8 | 393 | 22.91 | 3,769.6 | 22.85 | 3,826.73 | 23.2 | +57.13 | +1,453.69 | 0 | 0 |
| 2026/03/18 | 101 | +2.4 | +2.43 | 663 | 6,642.57 | 210 | 31.67 | 2,098.63 | 31.59 | 2,099.38 | 31.6 | +0.75 | +35.71 | 2 | 0.3 |
| 2026/03/17 | 98.6 | +2.8 | +2.92 | 915 | 8,867.69 | 276 | 30.16 | 2,672.98 | 30.14 | 2,674.22 | 30.16 | +1.24 | +44.93 | 0 | 0 |
| 2026/03/16 | 95.8 | +2.6 | +2.79 | 1,220 | 11,621.55 | 438 | 35.89 | 4,163.95 | 35.83 | 4,175.34 | 35.93 | +11.39 | +260.05 | 0 | 0 |
| 2026/03/13 | 93.2 | +0.7 | +0.76 | 670 | 6,210.09 | 234 | 34.95 | 2,166.61 | 34.89 | 2,171.04 | 34.96 | +4.43 | +189.32 | 0 | 0 |
| 2026/03/12 | 92.5 | +1 | +1.09 | 326 | 2,993.31 | 134 | 41.13 | 1,227.45 | 41.01 | 1,234.76 | 41.25 | +7.31 | +545.52 | 0 | 0 |
| 2026/03/11 | 91.5 | +0 | +0 | 351 | 3,204.87 | 83 | 23.64 | 753.9 | 23.52 | 757.88 | 23.65 | +3.98 | +479.52 | 0 | 0 |
| 2026/03/10 | 91.5 | +3.4 | +3.86 | 788 | 7,070.72 | 218 | 27.68 | 1,954.4 | 27.64 | 1,969.62 | 27.86 | +15.22 | +698.17 | 0 | 0 |
| 2026/03/09 | 88.1 | -4.9 | -5.27 | 890 | 7,814.03 | 184 | 20.69 | 1,612.81 | 20.64 | 1,621.28 | 20.75 | +8.47 | +460.33 | 1 | 0.11 |
| 2026/03/06 | 93 | -3 | -3.12 | 540 | 5,021.41 | 127 | 23.51 | 1,181.2 | 23.52 | 1,184.54 | 23.59 | +3.34 | +262.99 | 0 | 0 |
| 2026/03/05 | 96 | +2 | +2.13 | 448 | 4,314.25 | 106 | 23.64 | 1,020.36 | 23.65 | 1,021.05 | 23.67 | +0.69 | +65.09 | 0 | 0 |
| 2026/03/04 | 94 | -4.7 | -4.76 | 888 | 8,424.39 | 176 | 19.82 | 1,674.85 | 19.88 | 1,669.58 | 19.82 | -5.27 | -299.43 | 0 | 0 |
| 2026/03/03 | 98.7 | -1.3 | -1.3 | 789 | 7,804.83 | 251 | 31.83 | 2,480.92 | 31.79 | 2,490.7 | 31.91 | +9.78 | +389.64 | 0 | 0 |
| 2026/03/02 | 100 | -0.5 | -0.5 | 349 | 3,504.85 | 123 | 35.2 | 1,234.16 | 35.21 | 1,233.71 | 35.2 | -0.45 | -36.59 | 0 | 0 |
| 2026/02/26 | 100.5 | -0.5 | -0.5 | 361 | 3,634.25 | 96 | 26.61 | 966.95 | 26.61 | 969.4 | 26.67 | +2.45 | +255.21 | 0 | 0 |
| 2026/02/25 | 101 | +0.5 | +0.5 | 946 | 9,504.41 | 309 | 32.67 | 3,095.56 | 32.57 | 3,109.54 | 32.72 | +13.98 | +452.43 | 0 | 0 |
| 2026/02/24 | 100.5 | -2.5 | -2.43 | 690 | 6,979.33 | 104 | 15.06 | 1,052.3 | 15.08 | 1,055.7 | 15.13 | +3.4 | +326.92 | 0 | 0 |
| 2026/02/23 | 103 | +2.5 | +2.49 | 868 | 8,923.57 | 141 | 16.24 | 1,443.8 | 16.18 | 1,450.5 | 16.25 | +6.7 | +475.18 | 0 | 0 |
| 2026/02/11 | 100.5 | +0 | +0 | 240 | 2,413.81 | 54 | 22.46 | 541.6 | 22.44 | 542.13 | 22.46 | +0.53 | +98.15 | 0 | 0 |
| 2026/02/10 | 100.5 | +0.6 | +0.6 | 288 | 2,884.3 | 88 | 30.5 | 878.34 | 30.45 | 880.63 | 30.53 | +2.29 | +260.23 | 0 | 0 |
| 2026/02/09 | 99.9 | -0.6 | -0.6 | 237 | 2,370.96 | 37 | 15.62 | 370.38 | 15.62 | 370.71 | 15.64 | +0.33 | +89.19 | 0 | 0 |
| 2026/02/06 | 100.5 | -1 | -0.99 | 530 | 5,291.09 | 124 | 23.4 | 1,237.98 | 23.4 | 1,239.46 | 23.43 | +1.48 | +119.35 | 0 | 0 |
| 2026/02/05 | 101.5 | -0.5 | -0.49 | 366 | 3,771.55 | 132 | 36.1 | 1,361.95 | 36.11 | 1,362.75 | 36.13 | +0.8 | +60.61 | 0 | 0 |
| 2026/02/04 | 102 | +0.5 | +0.49 | 227 | 2,299.7 | 59 | 25.98 | 597.9 | 26 | 597.5 | 25.98 | -0.4 | -67.8 | 0 | 0 |
| 2026/02/03 | 101.5 | +0.5 | +0.5 | 232 | 2,351.6 | 50 | 21.55 | 506 | 21.52 | 507.5 | 21.58 | +1.5 | +300 | 0 | 0 |
| 2026/02/02 | 101 | -0.5 | -0.49 | 901 | 9,076.2 | 183 | 20.32 | 1,840.19 | 20.27 | 1,850.71 | 20.39 | +10.52 | +574.86 | 0 | 0 |
| 2026/01/30 | 101.5 | -2.5 | -2.4 | 578 | 5,921.03 | 75 | 12.98 | 769.45 | 13 | 775.45 | 13.1 | +6 | +800 | 0 | 0 |
| 2026/01/29 | 104 | -1 | -0.95 | 317 | 3,298.25 | 79 | 24.9 | 820.85 | 24.89 | 823.6 | 24.97 | +2.75 | +348.1 | 0 | 0 |
| 2026/01/28 | 105 | +0 | +0 | 281 | 2,955.73 | 58 | 20.66 | 609.95 | 20.64 | 611.7 | 20.7 | +1.75 | +301.72 | 1 | 0.36 |
| 2026/01/27 | 105 | -2.5 | -2.33 | 709 | 7,498.89 | 151 | 21.3 | 1,606.3 | 21.42 | 1,607.7 | 21.44 | +1.4 | +92.72 | 0 | 0 |
| 2026/01/26 | 107.5 | +0.5 | +0.47 | 392 | 4,193.42 | 137 | 34.93 | 1,463.95 | 34.91 | 1,464.8 | 34.93 | +0.85 | +62.04 | 0 | 0 |
| 2026/01/23 | 107 | -2 | -1.83 | 390 | 4,201.45 | 94 | 24.13 | 1,014.65 | 24.15 | 1,014.7 | 24.15 | +0.05 | +5.32 | 0 | 0 |
| 2026/01/22 | 109 | +0.5 | +0.46 | 274 | 2,979.91 | 80 | 29.22 | 869.15 | 29.17 | 871.15 | 29.23 | +2 | +250 | 0 | 0 |
| 2026/01/21 | 108.5 | +0.5 | +0.46 | 622 | 6,754.48 | 124 | 19.95 | 1,345.25 | 19.92 | 1,348.9 | 19.97 | +3.65 | +294.35 | 0 | 0 |
| 2026/01/20 | 108 | +2 | +1.89 | 699 | 7,539.42 | 171 | 24.46 | 1,838.45 | 24.38 | 1,846.6 | 24.49 | +8.15 | +476.61 | 0 | 0 |
| 2026/01/19 | 106 | -2 | -1.85 | 948 | 10,141.98 | 346 | 36.51 | 3,698.25 | 36.46 | 3,707.4 | 36.55 | +9.15 | +264.45 | 0 | 0 |
| 2026/01/16 | 108 | +0.5 | +0.47 | 630 | 6,804.62 | 184 | 29.2 | 1,982.9 | 29.14 | 1,986.4 | 29.19 | +3.5 | +190.22 | 0 | 0 |
| 2026/01/15 | 107.5 | -0.5 | -0.46 | 466 | 5,004.87 | 117 | 25.11 | 1,256.6 | 25.11 | 1,258.35 | 25.14 | +1.75 | +149.57 | 0 | 0 |
| 2026/01/14 | 108 | +5 | +4.85 | 717 | 7,670.99 | 109 | 15.21 | 1,156.65 | 15.08 | 1,166.55 | 15.21 | +9.9 | +908.26 | 0 | 0 |
| 2026/01/13 | 103 | -4 | -3.74 | 785 | 8,187.25 | 168 | 21.41 | 1,758.8 | 21.48 | 1,756.65 | 21.46 | -2.15 | -127.98 | 0 | 0 |
| 2026/01/12 | 107 | +3 | +2.88 | 556 | 5,892.42 | 81 | 14.56 | 854.65 | 14.5 | 856.2 | 14.53 | +1.55 | +191.36 | 0 | 0 |
| 2026/01/09 | 104 | +0 | +0 | 1,507 | 15,796.2 | 668 | 44.32 | 6,977.65 | 44.17 | 7,025.4 | 44.48 | +47.75 | +714.82 | 0 | 0 |
| 2026/01/08 | 104 | +1 | +0.97 | 980 | 10,150.71 | 343 | 35.01 | 3,549.25 | 34.97 | 3,559.2 | 35.06 | +9.95 | +290.09 | 0 | 0 |
| 2026/01/07 | 103 | +0.5 | +0.49 | 1,386 | 14,191.09 | 326 | 23.52 | 3,327 | 23.44 | 3,338.15 | 23.52 | +11.15 | +342.02 | 0 | 0 |
| 2026/01/06 | 102.5 | +0 | +0 | 1,289 | 13,177.75 | 226 | 17.54 | 2,305.85 | 17.5 | 2,320.2 | 17.61 | +14.35 | +634.96 | 0 | 0 |
| 2026/01/05 | 102.5 | -3 | -2.84 | 1,445 | 14,814.64 | 304 | 21.04 | 3,113.15 | 21.01 | 3,134.55 | 21.16 | +21.4 | +703.95 | 0 | 0 |
| 2026/01/02 | 105.5 | +0 | +0 | 608 | 6,489.84 | 163 | 26.81 | 1,731.95 | 26.69 | 1,745.9 | 26.9 | +13.95 | +855.83 | 0 | 0 |
| 2025/12/31 | 105.5 | -0.5 | -0.47 | 501 | 5,273.14 | 137 | 27.36 | 1,439.65 | 27.3 | 1,447.85 | 27.46 | +8.2 | +598.54 | 0 | 0 |
| 2025/12/30 | 106 | -2 | -1.85 | 1,118 | 11,753.32 | 349 | 31.22 | 3,665.45 | 31.19 | 3,682.55 | 31.33 | +17.1 | +489.97 | 0 | 0 |
| 2025/12/29 | 108 | -2.5 | -2.26 | 867 | 9,416.55 | 100 | 11.54 | 1,087.4 | 11.55 | 1,092.35 | 11.6 | +4.95 | +495 | 0 | 0 |
| 2025/12/26 | 110.5 | +0 | +0 | 227 | 2,531.32 | 64 | 28.17 | 714 | 28.21 | 713.2 | 28.17 | -0.8 | -125 | -- | -- |
| 2025/12/19 | 113.5 | +2 | +1.79 | 397 | 4,492.88 | 97 | 24.4 | 1,097.5 | 24.43 | 1,096.45 | 24.4 | -1.05 | -108.25 | -- | -- |
| 2025/12/18 | 111.5 | -0.5 | -0.45 | 527 | 5,872.09 | 92 | 17.46 | 1,024.65 | 17.45 | 1,027.4 | 17.5 | +2.75 | +298.91 | -- | -- |
| 2025/12/17 | 112 | -1.5 | -1.32 | 417 | 4,719.34 | 67 | 16.07 | 759.35 | 16.09 | 760.75 | 16.12 | +1.4 | +208.96 | -- | -- |
| 2025/12/16 | 113.5 | -1.5 | -1.3 | 515 | 5,853.31 | 99 | 19.22 | 1,123.8 | 19.2 | 1,130.2 | 19.31 | +6.4 | +646.46 | -- | -- |
| 2025/12/15 | 115 | -1 | -0.86 | 224 | 2,577.05 | 44 | 19.62 | 505.5 | 19.62 | 506.05 | 19.64 | +0.55 | +125 | -- | -- |
| 2025/11/26 | 117 | +3.5 | +3.08 | 968 | 11,470.82 | 204 | 20.83 | 2,373.35 | 20.69 | 2,385.15 | 20.79 | +11.8 | +578.43 | -- | -- |
| 2025/11/25 | 113.5 | -0.5 | -0.44 | 276 | 3,149.55 | 72 | 26.05 | 822 | 26.1 | 821.6 | 26.09 | -0.4 | -55.56 | -- | -- |
| 2025/11/24 | 114 | +1 | +0.88 | 1,527 | 17,692 | 840 | 55.02 | 9,757.65 | 55.15 | 9,729.7 | 54.99 | -27.95 | -332.74 | -- | -- |
| 2025/11/21 | 113 | +1.5 | +1.35 | 776 | 8,737.93 | 176 | 22.68 | 1,979.9 | 22.66 | 1,982.7 | 22.69 | +2.8 | +159.09 | -- | -- |
| 2025/11/20 | 111.5 | +1 | +0.9 | 311 | 3,466.48 | 89 | 28.58 | 990.3 | 28.57 | 989.65 | 28.55 | -0.65 | -73.03 | -- | -- |
| 2025/11/19 | 110.5 | +2 | +1.84 | 455 | 5,054.6 | 169 | 37.16 | 1,876.1 | 37.12 | 1,875.65 | 37.11 | -0.45 | -26.63 | -- | -- |
| 2025/11/18 | 108.5 | -6 | -5.24 | 1,084 | 11,998.06 | 168 | 15.5 | 1,866.55 | 15.56 | 1,869.35 | 15.58 | +2.8 | +166.67 | -- | -- |
| 2025/11/17 | 114.5 | -1.5 | -1.29 | 328 | 3,776.07 | 71 | 21.68 | 819.65 | 21.71 | 820.85 | 21.74 | +1.2 | +169.01 | -- | -- |
| 2025/11/14 | 116 | -4 | -3.33 | 1,053 | 12,480.45 | 351 | 33.34 | 4,152.15 | 33.27 | 4,161.2 | 33.34 | +9.05 | +257.83 | -- | -- |
| 2025/11/13 | 120 | +4.5 | +3.9 | 1,529 | 17,988.26 | 472 | 30.87 | 5,508 | 30.62 | 5,563.5 | 30.93 | +55.5 | +1,175.85 | -- | -- |
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。
