4958
108
TWD+0.00 (0.00%)
2025.04.02收盤
臻鼎-KY－現股當沖
臻鼎-KY最新現股當沖狀況
整理臻鼎-KY最新(2025/04/02) 當沖狀況。整體成交張數為1,407張，佔整體市場成交張數的35.83%。當日現股當沖之總損益為+9.7萬元、每張平均損益則為+69元。
開盤價
107.5
收盤價
108
當日範圍
106.5 - 109
成交張數
3,927
開盤價(昨)
104
收盤價(昨)
108
昨日範圍
103.5 - 108
成交張數(昨)
4,909
成交金額
4.23億
成交金額(昨)
5.21億
52週範圍
103.5 - 154
發行股數
9億
市值
1023億
現股當沖－歷史逐日資訊
開盤價
107.5
收盤價
108
成交張數
3,927
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 | 108 | +0 | +0 | 3,927 | 42,297.53 | 1,407 | 35.83 | 15,130.75 | 35.77 | 15,140.45 | 35.8 | +9.7 | +68.94 | 0 | 0 |
| 2025/04/01 | 108 | +4.5 | +4.35 | 4,909 | 52,128.52 | 1,854 | 37.76 | 19,573.65 | 37.55 | 19,712 | 37.81 | +138.35 | +746.22 | 3 | 0.06 |
| 2025/03/31 | 103.5 | -5 | -4.61 | 14,723 | 151,540.31 | 5,214 | 35.42 | 53,570.4 | 35.35 | 53,677.9 | 35.42 | +107.5 | +206.18 | 0 | 0 |
| 2025/03/28 | 108.5 | -4 | -3.56 | 6,114 | 66,864.09 | 881 | 14.41 | 9,670.2 | 14.46 | 9,606.75 | 14.37 | -63.45 | -720.2 | 3 | 0.05 |
| 2025/03/27 | 112.5 | -1 | -0.88 | 3,493 | 39,241.57 | 506 | 14.49 | 5,677.7 | 14.47 | 5,692.2 | 14.51 | +14.5 | +286.56 | 1 | 0.03 |
| 2025/03/26 | 113.5 | +0.5 | +0.44 | 4,369 | 49,467.47 | 543 | 12.43 | 6,129.5 | 12.39 | 6,146.15 | 12.42 | +16.65 | +306.63 | 0 | 0 |
| 2025/03/25 | 113 | +0.5 | +0.44 | 4,899 | 55,550.74 | 898 | 18.33 | 10,181.05 | 18.33 | 10,192.2 | 18.35 | +11.15 | +124.16 | 0 | 0 |
| 2025/03/24 | 112.5 | +0.5 | +0.45 | 5,670 | 64,086.52 | 735 | 12.96 | 8,320.2 | 12.98 | 8,313.75 | 12.97 | -6.45 | -87.76 | 0 | 0 |
| 2025/03/21 | 112 | +0.5 | +0.45 | 6,656 | 74,771.65 | 1,251 | 18.8 | 14,041.45 | 18.78 | 14,072.6 | 18.82 | +31.15 | +249 | 0 | 0 |
| 2025/03/20 | 111.5 | +1 | +0.9 | 4,948 | 54,952.28 | 999 | 20.19 | 11,071.85 | 20.15 | 11,114.05 | 20.22 | +42.2 | +422.42 | 0 | 0 |
| 2025/03/19 | 110.5 | -1.5 | -1.34 | 3,902 | 43,298.28 | 915 | 23.45 | 10,159.6 | 23.46 | 10,171.4 | 23.49 | +11.8 | +128.96 | 0 | 0 |
| 2025/03/18 | 112 | +1 | +0.9 | 3,093 | 34,651.16 | 1,097 | 35.47 | 12,276.85 | 35.43 | 12,291.65 | 35.47 | +14.8 | +134.91 | 0 | 0 |
| 2025/03/17 | 111 | +0 | +0 | 3,789 | 42,109.41 | 988 | 26.08 | 10,986 | 26.09 | 11,006.3 | 26.14 | +20.3 | +205.47 | 0 | 0 |
| 2025/03/14 | 111 | +1 | +0.91 | 4,722 | 52,594.87 | 1,364 | 28.89 | 15,181.95 | 28.87 | 15,220.95 | 28.94 | +39 | +285.92 | 0 | 0 |
| 2025/03/13 | 110 | -3 | -2.65 | 7,541 | 84,131.95 | 1,643 | 21.79 | 18,369.6 | 21.83 | 18,324.3 | 21.78 | -45.3 | -275.72 | 1 | 0.01 |
| 2025/03/12 | 113 | -0.5 | -0.44 | 8,082 | 91,888.15 | 2,359 | 29.19 | 26,818.2 | 29.19 | 26,873.6 | 29.25 | +55.4 | +234.85 | 1 | 0.01 |
| 2025/03/11 | 113.5 | +0 | +0 | 5,252 | 58,957.56 | 1,613 | 30.71 | 18,089.35 | 30.68 | 18,167.7 | 30.81 | +78.35 | +485.74 | 0 | 0 |
| 2025/03/10 | 113.5 | -0.5 | -0.44 | 2,855 | 32,528.11 | 690 | 24.16 | 7,869.8 | 24.19 | 7,880.25 | 24.23 | +10.45 | +151.45 | 0 | 0 |
| 2025/03/07 | 114 | +0 | +0 | 3,142 | 35,895.59 | 884 | 28.13 | 10,110.05 | 28.17 | 10,127.35 | 28.21 | +17.3 | +195.7 | 0 | 0 |
| 2025/03/06 | 114 | -2 | -1.72 | 3,135 | 36,036.64 | 585 | 18.66 | 6,753.1 | 18.74 | 6,757.65 | 18.75 | +4.55 | +77.78 | 0 | 0 |
| 2025/03/05 | 116 | +1.5 | +1.31 | 1,789 | 20,701.79 | 607 | 33.94 | 7,018.25 | 33.9 | 7,027.05 | 33.94 | +8.8 | +144.98 | 1 | 0.06 |
| 2025/03/04 | 114.5 | +0 | +0 | 3,890 | 44,337.15 | 1,031 | 26.5 | 11,751.55 | 26.5 | 11,752.55 | 26.51 | +1 | +9.7 | 0 | 0 |
| 2025/03/03 | 114.5 | -3 | -2.55 | 5,084 | 58,609.48 | 1,369 | 26.93 | 15,875.3 | 27.09 | 15,847.9 | 27.04 | -27.4 | -200.15 | 5 | 0.1 |
| 2025/02/27 | 117.5 | -2 | -1.67 | 4,040 | 47,663.94 | 646 | 15.99 | 7,611.6 | 15.97 | 7,646.45 | 16.04 | +34.85 | +539.47 | 0 | 0 |
| 2025/02/26 | 119.5 | -1.5 | -1.24 | 1,905 | 22,837.6 | 433 | 22.73 | 5,191.25 | 22.73 | 5,205.45 | 22.79 | +14.2 | +327.94 | 0 | 0 |
| 2025/02/25 | 121 | +0.5 | +0.41 | 3,330 | 40,079.83 | 802 | 24.09 | 9,635.5 | 24.04 | 9,672.35 | 24.13 | +36.85 | +459.48 | 0 | 0 |
| 2025/02/24 | 120.5 | -0.5 | -0.41 | 3,072 | 37,148.69 | 838 | 27.27 | 10,124.55 | 27.25 | 10,142.5 | 27.3 | +17.95 | +214.2 | 0 | 0 |
| 2025/02/21 | 121 | +0 | +0 | 2,445 | 29,676.33 | 755 | 30.87 | 9,155.6 | 30.85 | 9,184.05 | 30.95 | +28.45 | +376.82 | 0 | 0 |
| 2025/02/20 | 121 | -0.5 | -0.41 | 4,128 | 49,962.41 | 1,844 | 44.67 | 22,334 | 44.7 | 22,369.15 | 44.77 | +35.15 | +190.62 | 1 | 0.02 |
| 2025/02/19 | 121.5 | -0.5 | -0.41 | 3,481 | 42,465.9 | 1,291 | 37.09 | 15,732.2 | 37.05 | 15,778 | 37.15 | +45.8 | +354.76 | 1 | 0.03 |
| 2025/02/18 | 122 | +2 | +1.67 | 3,922 | 47,784.35 | 1,054 | 26.87 | 12,824.35 | 26.84 | 12,847.1 | 26.89 | +22.75 | +215.84 | 0 | 0 |
| 2025/02/17 | 120 | +1 | +0.84 | 2,751 | 33,050.61 | 601 | 21.85 | 7,208.95 | 21.81 | 7,225.95 | 21.86 | +17 | +282.86 | 0 | 0 |
| 2025/02/14 | 119 | -1.5 | -1.24 | 1,609 | 19,185.17 | 234 | 14.54 | 2,790.2 | 14.54 | 2,797.55 | 14.58 | +7.35 | +314.1 | 0 | 0 |
| 2025/02/13 | 120.5 | +2 | +1.69 | 2,586 | 31,085.06 | 368 | 14.23 | 4,410.35 | 14.19 | 4,418.4 | 14.21 | +8.05 | +218.75 | 0 | 0 |
| 2025/02/12 | 118.5 | -1 | -0.84 | 3,185 | 37,963.98 | 832 | 26.12 | 9,917.95 | 26.12 | 9,941.6 | 26.19 | +23.65 | +284.25 | 0 | 0 |
| 2025/02/11 | 119.5 | +0 | +0 | 2,628 | 31,526.33 | 955 | 36.34 | 11,450 | 36.32 | 11,457.9 | 36.34 | +7.9 | +82.72 | 0 | 0 |
| 2025/02/10 | 119.5 | +1 | +0.84 | 2,527 | 30,082.82 | 917 | 36.29 | 10,902.25 | 36.24 | 10,930.35 | 36.33 | +28.1 | +306.43 | 0 | 0 |
| 2025/02/07 | 118.5 | +1 | +0.85 | 5,809 | 69,432.33 | 2,298 | 39.56 | 27,454.45 | 39.54 | 27,492.9 | 39.6 | +38.45 | +167.32 | 0 | 0 |
| 2025/02/06 | 117.5 | +1 | +0.86 | 2,627 | 30,683.37 | 696 | 26.5 | 8,121.65 | 26.47 | 8,133.2 | 26.51 | +11.55 | +165.95 | 0 | 0 |
| 2025/02/05 | 116.5 | +3.5 | +3.1 | 3,214 | 37,351.21 | 783 | 24.36 | 9,087.65 | 24.33 | 9,113.65 | 24.4 | +26 | +332.06 | 1 | 0.03 |
| 2025/02/04 | 113 | -1.5 | -1.31 | 5,139 | 58,522.88 | 1,324 | 25.76 | 15,097.55 | 25.8 | 15,173.75 | 25.93 | +76.2 | +575.53 | 0 | 0 |
| 2025/02/03 | 114.5 | -5 | -4.18 | 5,964 | 68,033.51 | 1,951 | 32.71 | 22,276.6 | 32.74 | 22,335.9 | 32.83 | +59.3 | +303.95 | 1 | 0.02 |
| 2025/01/22 | 119.5 | +2.5 | +2.14 | 3,009 | 35,704.23 | 690 | 22.93 | 8,160.05 | 22.85 | 8,180.8 | 22.91 | +20.75 | +300.72 | 0 | 0 |
| 2025/01/21 | 117 | +0 | +0 | 1,797 | 21,025.3 | 343 | 19.09 | 4,012.5 | 19.08 | 4,017.1 | 19.11 | +4.6 | +134.11 | 0 | 0 |
| 2025/01/20 | 117 | -1 | -0.85 | 1,520 | 17,765.62 | 542 | 35.65 | 6,331.55 | 35.64 | 6,341.6 | 35.7 | +10.05 | +185.42 | 0 | 0 |
| 2025/01/17 | 118 | +2.5 | +2.16 | 2,881 | 33,815.43 | 598 | 20.75 | 7,002.05 | 20.71 | 7,012.2 | 20.74 | +10.15 | +169.73 | 0 | 0 |
| 2025/01/16 | 115.5 | +0 | +0 | 3,318 | 38,690.42 | 689 | 20.77 | 8,016.1 | 20.72 | 8,052.15 | 20.81 | +36.05 | +523.22 | 0 | 0 |
| 2025/01/15 | 115.5 | -1 | -0.86 | 2,030 | 23,466.75 | 505 | 24.87 | 5,836.15 | 24.87 | 5,846.8 | 24.92 | +10.65 | +210.89 | 0 | 0 |
| 2025/01/14 | 116.5 | +3.5 | +3.1 | 3,700 | 42,523.12 | 999 | 27 | 11,439.85 | 26.9 | 11,468.9 | 26.97 | +29.05 | +290.79 | 0 | 0 |
| 2025/01/13 | 113 | -5 | -4.24 | 8,094 | 92,129.41 | 2,413 | 29.81 | 27,478.4 | 29.83 | 27,573.85 | 29.93 | +95.45 | +395.57 | 0 | 0 |
| 2025/01/10 | 118 | +0.5 | +0.43 | 2,175 | 25,611.93 | 638 | 29.33 | 7,511.1 | 29.33 | 7,521.15 | 29.37 | +10.05 | +157.52 | 0 | 0 |
| 2025/01/09 | 117.5 | -2.5 | -2.08 | 3,852 | 45,600.74 | 808 | 20.98 | 9,554 | 20.95 | 9,589.6 | 21.03 | +35.6 | +440.59 | 0 | 0 |
| 2025/01/08 | 120 | -2 | -1.64 | 4,554 | 54,894.83 | 1,203 | 26.41 | 14,500.1 | 26.41 | 14,512.9 | 26.44 | +12.8 | +106.4 | 4 | 0.09 |
| 2025/01/07 | 122 | -1 | -0.81 | 3,656 | 44,748.9 | 845 | 23.11 | 10,347.15 | 23.12 | 10,351.9 | 23.13 | +4.75 | +56.21 | 0 | 0 |
| 2025/01/06 | 123 | +2.5 | +2.07 | 5,576 | 67,971.65 | 2,206 | 39.56 | 26,819.8 | 39.46 | 26,935.7 | 39.63 | +115.9 | +525.39 | 1 | 0.02 |
| 2025/01/03 | 120.5 | -0.5 | -0.41 | 4,574 | 55,041.21 | 1,684 | 36.82 | 20,206.25 | 36.71 | 20,294.65 | 36.87 | +88.4 | +524.94 | 0 | 0 |
| 2025/01/02 | 121 | +1 | +0.83 | 2,969 | 35,907.35 | 887 | 29.87 | 10,714.2 | 29.84 | 10,725.7 | 29.87 | +11.5 | +129.65 | 0 | 0 |
| 2024/12/31 | 120 | -2 | -1.64 | 3,665 | 43,998.99 | 864 | 23.58 | 10,371.15 | 23.57 | 10,386.55 | 23.61 | +15.4 | +178.24 | 0 | 0 |
| 2024/12/30 | 122 | -1 | -0.81 | 2,078 | 25,445.97 | 433 | 20.84 | 5,305.35 | 20.85 | 5,303.25 | 20.84 | -2.1 | -48.5 | 0 | 0 |
| 2024/12/27 | 123 | -1 | -0.81 | 2,512 | 31,014.84 | 776 | 30.89 | 9,595.6 | 30.94 | 9,596.95 | 30.94 | +1.35 | +17.4 | 0 | 0 |
| 2024/12/26 | 124 | +0 | +0 | 2,602 | 32,138.5 | 835 | 32.09 | 10,313.8 | 32.09 | 10,332.7 | 32.15 | +18.9 | +226.35 | 0 | 0 |
| 2024/12/25 | 124 | +2.5 | +2.06 | 4,514 | 55,363.14 | 923 | 20.45 | 11,307 | 20.42 | 11,343 | 20.49 | +36 | +390.03 | 0 | 0 |
| 2024/12/24 | 121.5 | -2 | -1.62 | 4,960 | 60,823.01 | 1,390 | 28.03 | 17,035.35 | 28.01 | 17,064.05 | 28.06 | +28.7 | +206.47 | 2 | 0.04 |
| 2024/12/23 | 123.5 | +0.5 | +0.41 | 5,993 | 74,185.72 | 2,137 | 35.66 | 26,429 | 35.63 | 26,486.65 | 35.7 | +57.65 | +269.77 | 3 | 0.05 |
| 2024/12/20 | 123 | -1.5 | -1.2 | 8,477 | 104,855.03 | 3,304 | 38.97 | 40,898.9 | 39.01 | 40,934.05 | 39.04 | +35.15 | +106.39 | 1 | 0.01 |
| 2024/12/19 | 124.5 | +1 | +0.81 | 20,450 | 255,576.77 | 9,715 | 47.51 | 121,232.8 | 47.43 | 121,452.2 | 47.52 | +219.4 | +225.84 | 22 | 0.11 |
| 2024/12/18 | 123.5 | +7 | +6.01 | 25,949 | 318,247.68 | 10,214 | 39.36 | 124,646.35 | 39.17 | 125,759.15 | 39.52 | +1,112.8 | +1,089.49 | 17 | 0.07 |
| 2024/12/17 | 116.5 | +0 | +0 | 6,599 | 77,166.93 | 1,805 | 27.35 | 21,105.75 | 27.35 | 21,172.05 | 27.44 | +66.3 | +367.31 | 1 | 0.02 |
| 2024/12/16 | 116.5 | -0.5 | -0.43 | 5,745 | 67,616.88 | 2,487 | 43.29 | 29,223.65 | 43.22 | 29,282.5 | 43.31 | +58.85 | +236.63 | 0 | 0 |
| 2024/12/13 | 117 | -0.5 | -0.43 | 4,452 | 52,109.93 | 1,036 | 23.27 | 12,135 | 23.29 | 12,147 | 23.31 | +12 | +115.83 | 0 | 0 |
| 2024/12/12 | 117.5 | +2 | +1.73 | 5,592 | 66,030.76 | 1,591 | 28.45 | 18,748.35 | 28.39 | 18,758.95 | 28.41 | +10.6 | +66.62 | 0 | 0 |
| 2024/12/11 | 115.5 | -0.5 | -0.43 | 3,109 | 36,053.89 | 775 | 24.93 | 8,972.2 | 24.89 | 8,979.65 | 24.91 | +7.45 | +96.13 | 0 | 0 |
| 2024/12/10 | 116 | +0.5 | +0.43 | 3,005 | 34,889.73 | 934 | 31.09 | 10,859.3 | 31.12 | 10,836 | 31.06 | -23.3 | -249.46 | 0 | 0 |
| 2024/12/09 | 115.5 | -1 | -0.86 | 3,254 | 37,754.25 | 463 | 14.23 | 5,378.45 | 14.25 | 5,388.8 | 14.27 | +10.35 | +223.54 | 0 | 0 |
| 2024/12/06 | 116.5 | +1 | +0.87 | 3,654 | 42,692.76 | 1,344 | 36.78 | 15,673.05 | 36.71 | 15,719.9 | 36.82 | +46.85 | +348.59 | 0 | 0 |
| 2024/12/05 | 115.5 | -0.5 | -0.43 | 1,929 | 22,373.64 | 477 | 24.72 | 5,529.5 | 24.71 | 5,535 | 24.74 | +5.5 | +115.3 | 0 | 0 |
| 2024/12/04 | 116 | +0 | +0 | 4,324 | 50,037.74 | 947 | 21.9 | 10,958.1 | 21.9 | 10,974.1 | 21.93 | +16 | +168.95 | 1 | 0.02 |
| 2024/12/03 | 116 | +0.5 | +0.43 | 3,685 | 43,085.73 | 1,309 | 35.52 | 15,318.65 | 35.55 | 15,341.25 | 35.61 | +22.6 | +172.65 | 0 | 0 |
| 2024/12/02 | 115.5 | +1 | +0.87 | 3,014 | 34,898.44 | 1,006 | 33.38 | 11,636.8 | 33.34 | 11,663.95 | 33.42 | +27.15 | +269.88 | 0 | 0 |
| 2024/11/29 | 114.5 | -1 | -0.87 | 4,301 | 49,247.91 | 477 | 11.09 | 5,529.5 | 11.23 | 5,535 | 11.24 | +5.5 | +115.3 | 2 | 0.05 |
| 2024/11/28 | 115.5 | +0 | +0 | 5,079 | 57,994.52 | 1,529 | 30.1 | 17,435 | 30.06 | 17,501.4 | 30.18 | +66.4 | +434.27 | 2 | 0.04 |
| 2024/11/27 | 115.5 | -3 | -2.53 | 6,277 | 73,023.55 | 1,140 | 18.16 | 13,258.7 | 18.16 | 13,319.55 | 18.24 | +60.85 | +533.77 | 2 | 0.03 |
| 2024/11/26 | 118.5 | -1 | -0.84 | 3,397 | 40,310.12 | 1,083 | 31.88 | 12,842.75 | 31.86 | 12,873.3 | 31.94 | +30.55 | +282.09 | 0 | 0 |
| 2024/11/25 | 119.5 | +1 | +0.84 | 4,509 | 54,123.09 | 929 | 20.6 | 11,155.8 | 20.61 | 11,148.1 | 20.6 | -7.7 | -82.88 | 0 | 0 |
| 2024/11/22 | 118.5 | +0.5 | +0.42 | 5,822 | 69,499.77 | 1,484 | 25.49 | 17,688 | 25.45 | 17,718.05 | 25.49 | +30.05 | +202.49 | 1 | 0.02 |
| 2024/11/21 | 118 | +1 | +0.85 | 3,176 | 37,376.02 | 901 | 28.37 | 10,568.35 | 28.28 | 10,590.85 | 28.34 | +22.5 | +249.72 | 0 | 0 |
| 2024/11/20 | 117 | -0.5 | -0.43 | 5,306 | 62,366.98 | 1,492 | 28.12 | 17,525.15 | 28.1 | 17,569.4 | 28.17 | +44.25 | +296.58 | 0 | 0 |
| 2024/11/19 | 117.5 | +1.5 | +1.29 | 3,181 | 37,124.04 | 712 | 22.38 | 8,287.75 | 22.32 | 8,332.45 | 22.44 | +44.7 | +627.81 | 1 | 0.03 |
| 2024/11/18 | 116 | -2 | -1.69 | 5,133 | 59,792.03 | 904 | 17.61 | 10,531.55 | 17.61 | 10,559.95 | 17.66 | +28.4 | +314.16 | 0 | 0 |
| 2024/11/15 | 118 | +2.5 | +2.16 | 5,620 | 65,878.03 | 1,367 | 24.33 | 15,980.3 | 24.26 | 16,025.65 | 24.33 | +45.35 | +331.75 | 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。
