3413
281.5
TWD-2.50 (-0.88%)
2026.02.06收盤
京鼎－現股當沖
京鼎最新現股當沖狀況
整理京鼎最新(2026/02/05) 當沖狀況。整體成交張數為204張，佔整體市場成交張數的16.35%。當日現股當沖之總損益為+8.5萬元、每張平均損益則為+417元。
開盤價
280
收盤價
281.5
當日範圍
275 - 281.5
成交張數
1,064
開盤價(昨)
290
收盤價(昨)
284
昨日範圍
282.5 - 290
成交張數(昨)
1,247
成交金額
2.96億
成交金額(昨)
3.56億
52週範圍
211.5 - 371
發行股數
1億
市值
304億
現股當沖－歷史逐日資訊
開盤價
280
收盤價
281.5
成交張數
1,064
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(%) | ||||||
| 2026/02/05 | 284 | -8 | -2.74 | 1,247 | 35,653.33 | 204 | 16.35 | 5,837.9 | 16.37 | 5,846.4 | 16.4 | +8.5 | +416.67 | 0 | 0 |
| 2026/02/04 | 292 | +8.5 | +3 | 1,567 | 45,288.83 | 386 | 24.63 | 11,116.95 | 24.55 | 11,145.05 | 24.61 | +28.1 | +727.98 | 2 | 0.13 |
| 2026/02/03 | 283.5 | +3.5 | +1.25 | 830 | 23,509.09 | 188 | 22.66 | 5,325.85 | 22.65 | 5,327.85 | 22.66 | +2 | +106.38 | 0 | 0 |
| 2026/02/02 | 280 | -4 | -1.41 | 1,536 | 42,957.09 | 473 | 30.8 | 13,244.8 | 30.83 | 13,237.5 | 30.82 | -7.3 | -154.33 | 0 | 0 |
| 2026/01/30 | 284 | -5.5 | -1.9 | 1,331 | 38,025.76 | 293 | 22.02 | 8,380.05 | 22.04 | 8,397.25 | 22.08 | +17.2 | +587.03 | 0 | 0 |
| 2026/01/29 | 289.5 | -14 | -4.61 | 2,888 | 84,739.46 | 701 | 24.28 | 20,637.4 | 24.35 | 20,615.35 | 24.33 | -22.05 | -314.55 | 2 | 0.07 |
| 2026/01/28 | 303.5 | +2.5 | +0.83 | 4,135 | 126,735.1 | 1,457 | 35.23 | 44,763.55 | 35.32 | 44,720 | 35.29 | -43.55 | -298.9 | 2 | 0.05 |
| 2026/01/27 | 301 | +14.5 | +5.06 | 4,926 | 147,183.2 | 1,338 | 27.16 | 39,730.85 | 26.99 | 40,165.85 | 27.29 | +435 | +3,251.12 | 0 | 0 |
| 2026/01/26 | 286.5 | +5 | +1.78 | 1,083 | 30,837.98 | 266 | 24.57 | 7,558 | 24.51 | 7,579.05 | 24.58 | +21.05 | +791.35 | 0 | 0 |
| 2026/01/23 | 281.5 | +2.5 | +0.9 | 771 | 21,724.99 | 179 | 23.2 | 5,042.4 | 23.21 | 5,045.55 | 23.22 | +3.15 | +175.98 | 0 | 0 |
| 2026/01/22 | 279 | +2.5 | +0.9 | 1,408 | 39,227.03 | 372 | 26.43 | 10,342.45 | 26.37 | 10,379.05 | 26.46 | +36.6 | +983.87 | 0 | 0 |
| 2026/01/21 | 276.5 | -7 | -2.47 | 1,757 | 48,950.29 | 264 | 15.03 | 7,375.4 | 15.07 | 7,379.3 | 15.08 | +3.9 | +147.73 | 0 | 0 |
| 2026/01/20 | 283.5 | -3.5 | -1.22 | 925 | 26,314.56 | 131 | 14.16 | 3,728.05 | 14.17 | 3,725.75 | 14.16 | -2.3 | -175.57 | 0 | 0 |
| 2026/01/19 | 287 | -3 | -1.03 | 1,392 | 40,081.4 | 191 | 13.72 | 5,498.75 | 13.72 | 5,517.35 | 13.77 | +18.6 | +973.82 | 0 | 0 |
| 2026/01/16 | 290 | +6 | +2.11 | 2,312 | 66,775.29 | 475 | 20.55 | 13,690.25 | 20.5 | 13,725.75 | 20.56 | +35.5 | +747.37 | 2 | 0.09 |
| 2026/01/15 | 284 | -7 | -2.41 | 1,805 | 51,414.9 | 277 | 15.35 | 7,909.45 | 15.38 | 7,905.35 | 15.38 | -4.1 | -148.01 | 0 | 0 |
| 2026/01/14 | 291 | +15 | +5.43 | 3,429 | 99,084.18 | 1,047 | 30.53 | 30,147.55 | 30.43 | 30,344.2 | 30.62 | +196.65 | +1,878.22 | 0 | 0 |
| 2026/01/13 | 276 | -3.5 | -1.25 | 963 | 26,747.93 | 128 | 13.29 | 3,557.3 | 13.3 | 3,562.4 | 13.32 | +5.1 | +398.44 | 0 | 0 |
| 2026/01/12 | 279.5 | +2.5 | +0.9 | 729 | 20,289.94 | 134 | 18.39 | 3,730.4 | 18.39 | 3,731.75 | 18.39 | +1.35 | +100.75 | 0 | 0 |
| 2026/01/09 | 277 | -2.5 | -0.89 | 1,600 | 44,032.27 | 358 | 22.37 | 9,859.6 | 22.39 | 9,865.15 | 22.4 | +5.55 | +155.03 | 1 | 0.06 |
| 2026/01/08 | 279.5 | -2 | -0.71 | 1,739 | 48,402.61 | 319 | 18.34 | 8,875 | 18.34 | 8,899.75 | 18.39 | +24.75 | +775.86 | 1 | 0.06 |
| 2026/01/07 | 281.5 | +2 | +0.72 | 1,799 | 50,558.62 | 268 | 14.89 | 7,523.1 | 14.88 | 7,526.25 | 14.89 | +3.15 | +117.54 | 0 | 0 |
| 2026/01/06 | 279.5 | +1 | +0.36 | 1,154 | 32,297.6 | 280 | 24.27 | 7,846.4 | 24.29 | 7,848.45 | 24.3 | +2.05 | +73.21 | 0 | 0 |
| 2026/01/05 | 278.5 | -3.5 | -1.24 | 1,537 | 42,992.96 | 305 | 19.84 | 8,525.7 | 19.83 | 8,546.4 | 19.88 | +20.7 | +678.69 | 1 | 0.07 |
| 2026/01/02 | 282 | +4.5 | +1.62 | 882 | 24,897.64 | 220 | 24.95 | 6,211.15 | 24.95 | 6,213.15 | 24.95 | +2 | +90.91 | 0 | 0 |
| 2025/12/31 | 277.5 | -0.5 | -0.18 | 1,113 | 30,892.92 | 203 | 18.24 | 5,627.9 | 18.22 | 5,644.05 | 18.27 | +16.15 | +795.57 | 0 | 0 |
| 2025/12/30 | 278 | -4 | -1.42 | 1,495 | 41,565.46 | 220 | 14.71 | 6,123.7 | 14.73 | 6,131.4 | 14.75 | +7.7 | +350 | 0 | 0 |
| 2025/12/29 | 282 | -1.5 | -0.53 | 1,049 | 29,680.49 | 71 | 6.77 | 2,007.6 | 6.76 | 2,008.8 | 6.77 | +1.2 | +169.01 | 0 | 0 |
| 2025/12/26 | 283.5 | -2 | -0.7 | 1,421 | 40,243.08 | 264 | 18.58 | 7,485.9 | 18.6 | 7,483.2 | 18.59 | -2.7 | -102.27 | 0 | 0 |
| 2025/12/19 | 287.5 | +4 | +1.41 | 749 | 21,579.2 | 112 | 14.95 | 3,224.35 | 14.94 | 3,224.45 | 14.94 | +0.1 | +8.93 | 0 | 0 |
| 2025/12/18 | 283.5 | -3 | -1.05 | 870 | 24,652.82 | 155 | 17.82 | 4,394.7 | 17.83 | 4,396.8 | 17.83 | +2.1 | +135.48 | 0 | 0 |
| 2025/12/17 | 286.5 | -0.5 | -0.17 | 1,119 | 32,539.51 | 442 | 39.51 | 12,862.35 | 39.53 | 12,876.05 | 39.57 | +13.7 | +309.95 | 0 | 0 |
| 2025/12/16 | 287 | -1.5 | -0.52 | 1,016 | 29,016.13 | 213 | 20.96 | 6,083.8 | 20.97 | 6,101.15 | 21.03 | +17.35 | +814.55 | 4 | 0.39 |
| 2025/12/15 | 288.5 | -8 | -2.7 | 1,003 | 29,033.13 | 152 | 15.15 | 4,396.65 | 15.14 | 4,401.05 | 15.16 | +4.4 | +289.47 | 0 | 0 |
| 2025/11/26 | 298.5 | +5.5 | +1.88 | 1,216 | 37,165.6 | 374 | 30.14 | 11,198.6 | 30.13 | 11,212.3 | 30.17 | +13.7 | +366.31 | 0 | 0 |
| 2025/11/25 | 293 | +6 | +2.09 | 1,064 | 31,197.51 | 255 | 23.97 | 7,475.15 | 23.96 | 7,478.3 | 23.97 | +3.15 | +123.53 | 0 | 0 |
| 2025/11/24 | 287 | +4.5 | +1.59 | 1,105 | 31,726.99 | 341 | 30.85 | 9,783.25 | 30.84 | 9,801.85 | 30.89 | +18.6 | +545.45 | 0 | 0 |
| 2025/11/21 | 282.5 | -13.5 | -4.56 | 1,802 | 51,403.84 | 394 | 21.86 | 11,233.25 | 21.85 | 11,301.55 | 21.99 | +68.3 | +1,733.5 | 0 | 0 |
| 2025/11/20 | 296 | +8 | +2.78 | 1,435 | 42,444.09 | 467 | 32.55 | 13,801.45 | 32.52 | 13,836.2 | 32.6 | +34.75 | +744.11 | 2 | 0.14 |
| 2025/11/19 | 288 | -4.5 | -1.54 | 1,501 | 43,379.36 | 461 | 30.7 | 13,327.2 | 30.72 | 13,347.05 | 30.77 | +19.85 | +430.59 | 0 | 0 |
| 2025/11/18 | 292.5 | -10.5 | -3.47 | 1,730 | 51,153.73 | 440 | 25.43 | 13,020.15 | 25.45 | 13,022.9 | 25.46 | +2.75 | +62.5 | 1 | 0.06 |
| 2025/11/17 | 303 | -1 | -0.33 | 950 | 28,937.22 | 257 | 27.04 | 7,827.85 | 27.05 | 7,842.15 | 27.1 | +14.3 | +556.42 | 0 | 0 |
| 2025/11/14 | 304 | -8 | -2.56 | 1,491 | 45,738.38 | 369 | 24.74 | 11,327.45 | 24.77 | 11,324.55 | 24.76 | -2.9 | -78.59 | 1 | 0.07 |
| 2025/11/13 | 312 | -5.5 | -1.73 | 3,189 | 99,828.34 | 700 | 21.95 | 21,921.65 | 21.96 | 21,978.1 | 22.02 | +56.45 | +806.43 | 0 | 0 |
| 2025/11/12 | 317.5 | -1.5 | -0.47 | 1,439 | 45,461.39 | 508 | 35.3 | 16,025.45 | 35.25 | 16,076.3 | 35.36 | +50.85 | +1,000.98 | 0 | 0 |
| 2025/11/11 | 319 | -5.5 | -1.69 | 2,353 | 76,342.69 | 923 | 39.23 | 29,923.45 | 39.2 | 30,108.15 | 39.44 | +184.7 | +2,001.08 | 1 | 0.04 |
| 2025/11/10 | 324.5 | -4 | -1.22 | 2,727 | 87,239.92 | 1,267 | 46.47 | 40,563.4 | 46.5 | 40,621.05 | 46.56 | +57.65 | +455.01 | 0 | 0 |
| 2025/11/07 | 328.5 | -36 | -9.88 | 5,493 | 181,456 | 1,206 | 21.95 | 39,909.1 | 21.99 | 39,894.75 | 21.99 | -14.35 | -118.99 | 1 | 0.02 |
| 2025/11/06 | 364.5 | +7.5 | +2.1 | 2,735 | 98,638.35 | 1,323 | 48.37 | 47,641.4 | 48.3 | 47,730.9 | 48.39 | +89.5 | +676.49 | 6 | 0.22 |
| 2025/11/05 | 357 | +12 | +3.48 | 3,543 | 122,418.55 | 1,877 | 52.97 | 64,780.45 | 52.92 | 64,959 | 53.06 | +178.55 | +951.25 | 3 | 0.08 |
| 2025/11/04 | 345 | -19.5 | -5.35 | 4,107 | 144,934.17 | 1,141 | 27.78 | 40,350.95 | 27.84 | 40,648.75 | 28.05 | +297.8 | +2,609.99 | 3 | 0.07 |
| 2025/11/03 | 364.5 | -6.5 | -1.75 | 3,118 | 114,418.94 | 1,518 | 48.69 | 55,703.75 | 48.68 | 55,781.25 | 48.75 | +77.5 | +510.54 | 1 | 0.03 |
| 2025/10/31 | 371 | +7 | +1.92 | 6,851 | 251,627.9 | 3,728 | 54.42 | 136,760.25 | 54.35 | 137,152.95 | 54.51 | +392.7 | +1,053.38 | 3 | 0.04 |
| 2025/10/30 | 364 | +25 | +7.37 | 10,135 | 365,881 | 4,709 | 46.46 | 169,031.5 | 46.2 | 170,269.85 | 46.54 | +1,238.35 | +2,629.75 | 14 | 0.14 |
| 2025/10/29 | 339 | +14 | +4.31 | 4,000 | 135,715.34 | 1,361 | 34.03 | 46,018.65 | 33.91 | 46,286.35 | 34.11 | +267.7 | +1,966.94 | 1 | 0.03 |
| 2025/10/28 | 325 | +2.5 | +0.78 | 1,077 | 34,789.41 | 289 | 26.83 | 9,320.8 | 26.79 | 9,322.95 | 26.8 | +2.15 | +74.39 | 1 | 0.09 |
| 2025/10/27 | 322.5 | -3 | -0.92 | 1,662 | 53,770.46 | 337 | 20.28 | 10,912.7 | 20.29 | 10,930.65 | 20.33 | +17.95 | +532.64 | 0 | 0 |
| 2025/10/23 | 325.5 | -4.5 | -1.36 | 959 | 31,191.29 | 191 | 19.92 | 6,226.95 | 19.96 | 6,229.55 | 19.97 | +2.6 | +136.13 | 0 | 0 |
| 2025/10/22 | 330 | +0 | +0 | 1,222 | 40,149.09 | 315 | 25.78 | 10,344.7 | 25.77 | 10,368.2 | 25.82 | +23.5 | +746.03 | 0 | 0 |
| 2025/10/21 | 330 | +5 | +1.54 | 2,462 | 81,756.13 | 950 | 38.59 | 31,528.6 | 38.56 | 31,619.05 | 38.67 | +90.45 | +952.11 | 0 | 0 |
| 2025/10/20 | 325 | +3.5 | +1.09 | 1,488 | 48,334.4 | 434 | 29.17 | 14,067.6 | 29.1 | 14,108.9 | 29.19 | +41.3 | +951.61 | 1 | 0.07 |
| 2025/10/17 | 321.5 | -5.5 | -1.68 | 2,755 | 88,779.08 | 859 | 31.18 | 27,668.35 | 31.17 | 27,735.7 | 31.24 | +67.35 | +784.05 | 0 | 0 |
| 2025/10/16 | 327 | +12 | +3.81 | 3,888 | 125,617.91 | 1,840 | 47.32 | 59,181.6 | 47.11 | 59,618.05 | 47.46 | +436.45 | +2,372.01 | 1 | 0.03 |
| 2025/10/15 | 315 | +6.5 | +2.11 | 1,614 | 50,350.79 | 478 | 29.62 | 14,853.9 | 29.5 | 14,932.35 | 29.66 | +78.45 | +1,641.21 | 0 | 0 |
| 2025/10/14 | 308.5 | -12 | -3.74 | 2,444 | 77,124.83 | 636 | 26.03 | 20,001.3 | 25.93 | 20,154.35 | 26.13 | +153.05 | +2,406.45 | 0 | 0 |
| 2025/10/13 | 320.5 | -8 | -2.44 | 2,067 | 65,996.1 | 732 | 35.41 | 23,240.25 | 35.21 | 23,373.35 | 35.42 | +133.1 | +1,818.31 | 0 | 0 |
| 2025/10/09 | 328.5 | +0 | +0 | 4,601 | 152,718.5 | 1,756 | 38.16 | 58,321.45 | 38.19 | 58,413.6 | 38.25 | +92.15 | +524.77 | 2 | 0.04 |
| 2025/10/08 | 328.5 | -9 | -2.67 | 4,938 | 165,223.11 | 2,039 | 41.29 | 68,238.2 | 41.3 | 68,393.3 | 41.39 | +155.1 | +760.67 | 4 | 0.08 |
| 2025/10/07 | 337.5 | +30.5 | +9.93 | 6,327 | 207,355.27 | 1,338 | 21.15 | 43,247.7 | 20.86 | 44,063.5 | 21.25 | +815.8 | +6,097.16 | 2 | 0.03 |
| 2025/10/03 | 307 | +1.5 | +0.49 | 1,454 | 44,908.64 | 455 | 31.3 | 14,057.05 | 31.3 | 14,042.45 | 31.27 | -14.6 | -320.88 | 1 | 0.07 |
| 2025/10/02 | 305.5 | +4.5 | +1.5 | 1,463 | 44,954.24 | 348 | 23.78 | 10,677.15 | 23.75 | 10,688.9 | 23.78 | +11.75 | +337.64 | 0 | 0 |
| 2025/10/01 | 301 | -0.5 | -0.17 | 915 | 27,396.5 | 227 | 24.8 | 6,785.1 | 24.77 | 6,802.45 | 24.83 | +17.35 | +764.32 | 0 | 0 |
| 2025/09/30 | 301.5 | +6.5 | +2.2 | 979 | 29,393.67 | 198 | 20.22 | 5,920.75 | 20.14 | 5,945.15 | 20.23 | +24.4 | +1,232.32 | 0 | 0 |
| 2025/09/26 | 295 | -11.5 | -3.75 | 1,788 | 53,164.14 | 478 | 26.73 | 14,208.5 | 26.73 | 14,302 | 26.9 | +93.5 | +1,956.07 | 0 | 0 |
| 2025/09/25 | 306.5 | +0 | +0 | 1,321 | 40,704.98 | 353 | 26.72 | 10,883.75 | 26.74 | 10,883.7 | 26.74 | -0.05 | -1.42 | 0 | 0 |
| 2025/09/24 | 306.5 | +0.5 | +0.16 | 1,063 | 32,682.92 | 338 | 31.79 | 10,395.4 | 31.81 | 10,399.75 | 31.82 | +4.35 | +128.7 | 0 | 0 |
| 2025/09/23 | 306 | +4 | +1.32 | 2,618 | 81,130.77 | 871 | 33.28 | 26,947.15 | 33.21 | 26,964.05 | 33.24 | +16.9 | +194.03 | 0 | 0 |
| 2025/09/22 | 302 | +4 | +1.34 | 1,116 | 33,738.22 | 262 | 23.48 | 7,916.15 | 23.46 | 7,907.9 | 23.44 | -8.25 | -314.89 | 1 | 0.09 |
| 2025/09/19 | 298 | +3 | +1.02 | 1,409 | 42,533.69 | 558 | 39.61 | 16,842.1 | 39.6 | 16,855.7 | 39.63 | +13.6 | +243.73 | 0 | 0 |
| 2025/09/18 | 295 | +3 | +1.03 | 487 | 14,425.81 | 119 | 24.43 | 3,518.3 | 24.39 | 3,525.65 | 24.44 | +7.35 | +617.65 | 0 | 0 |
| 2025/09/17 | 292 | -6 | -2.01 | 732 | 21,537.89 | 125 | 17.07 | 3,686.75 | 17.12 | 3,679.85 | 17.09 | -6.9 | -552 | 1 | 0.14 |
| 2025/09/16 | 298 | +2.5 | +0.85 | 396 | 11,753.38 | 78 | 19.71 | 2,305.95 | 19.62 | 2,322.85 | 19.76 | +16.9 | +2,166.67 | 0 | 0 |
| 2025/09/15 | 295.5 | -5 | -1.66 | 638 | 18,968.85 | 141 | 22.09 | 4,190.85 | 22.09 | 4,201.3 | 22.15 | +10.45 | +741.13 | 0 | 0 |
| 2025/09/12 | 300.5 | +3.5 | +1.18 | 1,415 | 42,863.86 | 605 | 42.74 | 18,347.75 | 42.8 | 18,328.05 | 42.76 | -19.7 | -325.62 | 0 | 0 |
| 2025/09/11 | 297 | -3 | -1 | 1,067 | 32,045.78 | 267 | 25.02 | 8,017.6 | 25.02 | 8,041.2 | 25.09 | +23.6 | +883.9 | 0 | 0 |
| 2025/09/10 | 300 | +1.5 | +0.5 | 1,286 | 38,943.2 | 402 | 31.25 | 12,173.85 | 31.26 | 12,183.7 | 31.29 | +9.85 | +245.02 | 2 | 0.16 |
| 2025/09/09 | 298.5 | +8.5 | +2.93 | 1,991 | 59,887.2 | 661 | 33.21 | 19,847.8 | 33.14 | 19,856.7 | 33.16 | +8.9 | +134.64 | 3 | 0.15 |
| 2025/09/08 | 290 | +2 | +0.69 | 585 | 17,048.21 | 133 | 22.72 | 3,870.65 | 22.7 | 3,871.6 | 22.71 | +0.95 | +71.43 | 0 | 0 |
| 2025/09/05 | 288 | +4 | +1.41 | 416 | 11,941.39 | 91 | 21.87 | 2,611.45 | 21.87 | 2,612.4 | 21.88 | +0.95 | +104.4 | 0 | 0 |
| 2025/09/04 | 284 | -1 | -0.35 | 455 | 13,027.69 | 107 | 23.53 | 3,063.3 | 23.51 | 3,065.9 | 23.53 | +2.6 | +242.99 | 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。
