4958
114
TWD+2.00 (1.79%)
2025.07.17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(2025/07/16) 當沖狀況。整體成交張數為2,958張，佔整體市場成交張數的30.73%。當日現股當沖之總損益為+90.25萬元、每張平均損益則為+305元。
開盤價
111.5
收盤價
114
當日範圍
110.5 - 114
成交張數
7,436
開盤價(昨)
113
收盤價(昨)
112
昨日範圍
111.5 - 113.5
成交張數(昨)
9,625
成交金額
8.38億
成交金額(昨)
10.83億
52週範圍
85.8 - 145
發行股數
10億
市值
1091億
現股當沖－歷史逐日資訊
開盤價
111.5
收盤價
114
成交張數
7,436
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(%) | ||||||
| 2025/07/24 | 117.5 | +2 | +1.73 | 6,417 | 74,769.87 | 1,686 | 26.27 | 19,578.75 | 26.19 | 19,685.9 | 26.33 | +107.15 | +635.53 | 0 | 0 |
| 2025/07/23 | 115.5 | +3 | +2.67 | 7,359 | 84,378.8 | 1,772 | 24.08 | 20,202.2 | 23.94 | 20,355.85 | 24.12 | +153.65 | +867.1 | 1 | 0.01 |
| 2025/07/22 | 112.5 | -2 | -1.75 | 6,336 | 71,953.88 | 2,001 | 31.58 | 22,737.6 | 31.6 | 22,802.25 | 31.69 | +64.65 | +323.09 | 1 | 0.02 |
| 2025/07/21 | 114.5 | +0 | +0 | 5,088 | 58,330.18 | 1,120 | 22.01 | 12,811.9 | 21.96 | 12,842.3 | 22.02 | +30.4 | +271.43 | 0 | 0 |
| 2025/07/18 | 114.5 | +0.5 | +0.44 | 6,221 | 70,952.65 | 1,711 | 27.5 | 19,512.4 | 27.5 | 19,531.85 | 27.53 | +19.45 | +113.68 | 0 | 0 |
| 2025/07/17 | 114 | +2 | +1.79 | 7,436 | 83,810.23 | 1,918 | 25.79 | 21,522.9 | 25.68 | 21,679 | 25.87 | +156.1 | +813.87 | 0 | 0 |
| 2025/07/16 | 112 | -1 | -0.88 | 9,625 | 108,251.02 | 2,958 | 30.73 | 33,236.85 | 30.7 | 33,327.1 | 30.79 | +90.25 | +305.1 | 22 | 0.23 |
| 2025/07/15 | 113 | +4.5 | +4.15 | 12,170 | 136,927.21 | 3,659 | 30.06 | 40,876.9 | 29.85 | 41,178.7 | 30.07 | +301.8 | +824.82 | 3 | 0.02 |
| 2025/07/14 | 108.5 | -2.5 | -2.25 | 8,544 | 93,083.72 | 2,836 | 33.19 | 30,880.4 | 33.17 | 30,891.15 | 33.19 | +10.75 | +37.91 | 0 | 0 |
| 2025/07/11 | 111 | -2 | -1.77 | 9,011 | 100,583.88 | 2,032 | 22.55 | 22,704.25 | 22.57 | 22,703.35 | 22.57 | -0.9 | -4.43 | 0 | 0 |
| 2025/07/10 | 113 | -0.5 | -0.44 | 9,665 | 109,242.6 | 4,084 | 42.25 | 46,096.6 | 42.2 | 46,159.75 | 42.25 | +63.15 | +154.63 | 0 | 0 |
| 2025/07/09 | 113.5 | +4 | +3.65 | 23,695 | 266,647.82 | 11,940 | 50.39 | 133,858.5 | 50.2 | 134,480.65 | 50.43 | +622.15 | +521.06 | 14 | 0.06 |
| 2025/07/08 | 109.5 | +2 | +1.86 | 10,324 | 111,567.8 | 4,553 | 44.1 | 49,047.8 | 43.96 | 49,168.4 | 44.07 | +120.6 | +264.88 | 10 | 0.1 |
| 2025/07/07 | 107.5 | +4.5 | +4.37 | 28,869 | 313,525.5 | 14,973 | 51.86 | 162,680 | 51.89 | 163,121.45 | 52.03 | +441.45 | +294.83 | 3 | 0.01 |
| 2025/07/04 | 103 | -1 | -0.96 | 3,696 | 38,378.28 | 1,100 | 29.76 | 11,422.4 | 29.76 | 11,417.85 | 29.75 | -4.55 | -41.36 | 1 | 0.03 |
| 2025/07/03 | 104 | +1.5 | +1.46 | 7,808 | 81,564.7 | 2,645 | 33.88 | 27,584.1 | 33.82 | 27,647.35 | 33.9 | +63.25 | +239.13 | 0 | 0 |
| 2025/07/02 | 102.5 | +2.5 | +2.5 | 5,144 | 52,448.94 | 1,748 | 33.98 | 17,753.05 | 33.85 | 17,815.75 | 33.97 | +62.7 | +358.7 | 0 | 0 |
| 2025/07/01 | 100 | -0.5 | -0.5 | 3,936 | 39,631.55 | 1,246 | 31.66 | 12,559.52 | 31.69 | 12,579.1 | 31.74 | +19.58 | +157.14 | 0 | 0 |
| 2025/06/30 | 100.5 | +0 | +0 | 4,248 | 43,008.96 | 1,596 | 37.57 | 16,115.8 | 37.47 | 16,187.35 | 37.64 | +71.55 | +448.31 | 0 | 0 |
| 2025/06/27 | 100.5 | +1.8 | +1.82 | 4,860 | 48,609.89 | 870 | 17.9 | 8,667.28 | 17.83 | 8,703.82 | 17.91 | +36.54 | +420 | 0 | 0 |
| 2025/06/26 | 98.7 | -1.3 | -1.3 | 4,989 | 49,573.07 | 1,784 | 35.76 | 17,699.3 | 35.7 | 17,772.19 | 35.85 | +72.89 | +408.58 | 0 | 0 |
| 2025/06/25 | 100 | +0.3 | +0.3 | 5,634 | 56,486.25 | 286 | 5.08 | 1,942.51 | 3.44 | 1,946.66 | 3.45 | +4.15 | +145.1 | 0 | 0 |
| 2025/06/24 | 99.7 | +2.8 | +2.89 | 6,423 | 64,054.26 | 1,878 | 29.24 | 18,714.38 | 29.22 | 18,730.34 | 29.24 | +15.96 | +84.98 | 0 | 0 |
| 2025/06/23 | 96.9 | -0.2 | -0.21 | 4,865 | 47,093.34 | 936 | 19.24 | 9,048.8 | 19.21 | 9,046.98 | 19.21 | -1.82 | -19.44 | 1 | 0.02 |
| 2025/06/20 | 97.1 | -0.6 | -0.61 | 4,118 | 39,986.31 | 625 | 15.18 | 6,069.6 | 15.18 | 6,075.67 | 15.19 | +6.07 | +97.12 | 0 | 0 |
| 2025/06/19 | 97.7 | -1.5 | -1.51 | 2,445 | 24,040.98 | 318 | 13 | 3,125.99 | 13 | 3,136.99 | 13.05 | +11 | +345.91 | 0 | 0 |
| 2025/06/18 | 99.2 | +1.3 | +1.33 | 5,113 | 50,452.81 | 1,223 | 23.92 | 12,043.25 | 23.87 | 12,063.7 | 23.91 | +20.45 | +167.21 | 0 | 0 |
| 2025/06/17 | 97.9 | -1.1 | -1.11 | 7,746 | 75,961.12 | 2,619 | 33.81 | 25,630.27 | 33.74 | 25,798.98 | 33.96 | +168.71 | +644.18 | 3 | 0.04 |
| 2025/06/16 | 99 | -1.5 | -1.49 | 6,339 | 62,882.63 | 1,188 | 18.74 | 11,792.88 | 18.75 | 11,808.17 | 18.78 | +15.29 | +128.7 | 1 | 0.02 |
| 2025/06/13 | 100.5 | -0.5 | -0.5 | 7,745 | 77,786.58 | 1,160 | 14.98 | 11,693.1 | 15.03 | 11,653.01 | 14.98 | -40.09 | -345.6 | 20 | 0.26 |
| 2025/06/12 | 101 | -6 | -1.17 | 6,859 | 69,304.76 | 954 | 13.91 | 9,651.75 | 13.93 | 9,649.3 | 13.92 | -2.45 | -25.68 | 5 | 0.07 |
| 2025/06/11 | 107 | +0.5 | +0.47 | 3,791 | 40,338.02 | 357 | 9.42 | 3,789.8 | 9.4 | 3,811.3 | 9.45 | +21.5 | +602.24 | 0 | 0 |
| 2025/06/10 | 106.5 | -0.5 | -0.47 | 3,544 | 37,923.02 | 273 | 7.7 | 2,919.85 | 7.7 | 2,920.65 | 7.7 | +0.8 | +29.3 | 0 | 0 |
| 2025/06/09 | 107 | +0.5 | +0.47 | 3,836 | 41,073.84 | 799 | 20.83 | 8,549.35 | 20.81 | 8,560.95 | 20.84 | +11.6 | +145.18 | 0 | 0 |
| 2025/06/06 | 106.5 | +0.5 | +0.47 | 2,187 | 23,360.8 | 490 | 22.4 | 5,223.3 | 22.36 | 5,237.8 | 22.42 | +14.5 | +295.92 | 0 | 0 |
| 2025/06/05 | 106 | -0.5 | -0.47 | 2,484 | 26,283.81 | 611 | 24.6 | 6,466.55 | 24.6 | 6,475.3 | 24.64 | +8.75 | +143.21 | 0 | 0 |
| 2025/06/04 | 106.5 | +3 | +2.9 | 5,867 | 62,585.89 | 1,998 | 34.05 | 21,245.25 | 33.95 | 21,352.55 | 34.12 | +107.3 | +537.04 | 0 | 0 |
| 2025/06/03 | 103.5 | +1 | +0.98 | 3,943 | 41,067.43 | 1,069 | 27.11 | 11,114 | 27.06 | 11,140.9 | 27.13 | +26.9 | +251.64 | 0 | 0 |
| 2025/06/02 | 102.5 | -0.5 | -0.49 | 4,577 | 46,939.62 | 1,557 | 34.02 | 15,970.95 | 34.02 | 15,975.05 | 34.03 | +4.1 | +26.33 | 0 | 0 |
| 2025/05/29 | 103 | -1 | -0.96 | 4,896 | 50,622.02 | 1,088 | 22.22 | 11,241.75 | 22.21 | 11,275.3 | 22.27 | +33.55 | +308.36 | 0 | 0 |
| 2025/05/28 | 104 | +1.5 | +1.46 | 4,958 | 51,389.69 | 1,121 | 22.61 | 11,599.95 | 22.57 | 11,629 | 22.63 | +29.05 | +259.14 | 1 | 0.02 |
| 2025/05/27 | 102.5 | +1 | +0.99 | 4,745 | 49,005.39 | 1,515 | 31.93 | 15,641.6 | 31.92 | 15,682.7 | 32 | +41.1 | +271.29 | 1 | 0.02 |
| 2025/05/26 | 101.5 | -1 | -0.98 | 2,779 | 28,453.27 | 642 | 23.1 | 6,561.7 | 23.06 | 6,586.9 | 23.15 | +25.2 | +392.52 | 0 | 0 |
| 2025/05/23 | 102.5 | +1.5 | +1.49 | 3,150 | 32,423.93 | 712 | 22.6 | 7,312.55 | 22.55 | 7,331.1 | 22.61 | +18.55 | +260.53 | 1 | 0.03 |
| 2025/05/22 | 101 | -1.5 | -1.46 | 4,110 | 41,712.58 | 860 | 20.92 | 8,728.5 | 20.93 | 8,760.25 | 21 | +31.75 | +369.19 | 1 | 0.02 |
| 2025/05/21 | 102.5 | +2.5 | +2.5 | 4,513 | 46,181.5 | 1,172 | 25.97 | 11,969.6 | 25.92 | 12,026 | 26.04 | +56.4 | +481.23 | 0 | 0 |
| 2025/05/20 | 100 | -1 | -0.99 | 2,884 | 28,983.51 | 563 | 19.52 | 5,662.05 | 19.54 | 5,671.95 | 19.57 | +9.9 | +175.84 | 0 | 0 |
| 2025/05/19 | 101 | -0.5 | -0.49 | 3,249 | 33,216.92 | 1,127 | 34.68 | 11,532.15 | 34.72 | 11,532.25 | 34.72 | +0.1 | +0.89 | 0 | 0 |
| 2025/05/16 | 101.5 | -1.5 | -1.46 | 3,909 | 39,981.94 | 1,039 | 26.58 | 10,621.8 | 26.57 | 10,651.75 | 26.64 | +29.95 | +288.26 | 0 | 0 |
| 2025/05/15 | 103 | +1 | +0.98 | 3,150 | 32,221.63 | 826 | 26.22 | 8,427.8 | 26.16 | 8,445.3 | 26.21 | +17.5 | +211.86 | 3 | 0.1 |
| 2025/05/14 | 102 | -2.5 | -2.39 | 7,568 | 76,772.2 | 2,149 | 28.4 | 21,767.85 | 28.35 | 21,845.3 | 28.45 | +77.45 | +360.4 | 0 | 0 |
| 2025/05/13 | 104.5 | +1 | +0.97 | 7,068 | 74,254.4 | 2,513 | 35.56 | 26,394.15 | 35.55 | 26,410.25 | 35.57 | +16.1 | +64.07 | 0 | 0 |
| 2025/05/12 | 103.5 | +0.5 | +0.49 | 2,961 | 30,813.68 | 618 | 20.87 | 6,426.5 | 20.86 | 6,431.45 | 20.87 | +4.95 | +80.1 | 0 | 0 |
| 2025/05/09 | 103 | +1 | +0.98 | 2,966 | 30,349.4 | 862 | 29.06 | 8,820.05 | 29.06 | 8,828.45 | 29.09 | +8.4 | +97.45 | 1 | 0.03 |
| 2025/05/08 | 102 | +2 | +2 | 4,334 | 44,117.93 | 1,265 | 29.19 | 12,854.3 | 29.14 | 12,877.95 | 29.19 | +23.65 | +186.96 | 0 | 0 |
| 2025/05/07 | 100 | +0.5 | +0.5 | 4,741 | 47,613.9 | 1,667 | 35.16 | 16,729.74 | 35.14 | 16,774.02 | 35.23 | +44.28 | +265.63 | 0 | 0 |
| 2025/05/06 | 99.5 | +2.7 | +2.79 | 4,471 | 44,103.37 | 1,580 | 35.34 | 15,518.44 | 35.19 | 15,614.52 | 35.4 | +96.08 | +608.1 | 0 | 0 |
| 2025/05/05 | 96.8 | -2.8 | -2.81 | 8,694 | 84,178.73 | 3,205 | 36.86 | 30,966.43 | 36.79 | 31,038.94 | 36.87 | +72.51 | +226.24 | 0 | 0 |
| 2025/05/02 | 99.6 | +1.9 | +1.94 | 5,944 | 59,074 | 2,056 | 34.59 | 20,422.27 | 34.57 | 20,454.04 | 34.62 | +31.77 | +154.52 | 0 | 0 |
| 2025/04/30 | 97.7 | +0.6 | +0.62 | 6,995 | 68,442.87 | 1,320 | 18.87 | 12,940.21 | 18.91 | 12,936.37 | 18.9 | -3.84 | -29.09 | 0 | 0 |
| 2025/04/29 | 97.1 | +0.1 | +0.1 | 2,992 | 29,081.31 | 430 | 14.37 | 4,173.83 | 14.35 | 4,178.95 | 14.37 | +5.12 | +119.07 | 0 | 0 |
| 2025/04/28 | 97 | +0.6 | +0.62 | 3,488 | 33,788.14 | 690 | 19.78 | 6,682.36 | 19.78 | 6,687.78 | 19.79 | +5.42 | +78.55 | 0 | 0 |
| 2025/04/25 | 96.4 | +1.6 | +1.69 | 4,098 | 39,521.18 | 1,237 | 30.18 | 11,903.77 | 30.12 | 11,937.81 | 30.21 | +34.04 | +275.18 | 1 | 0.02 |
| 2025/04/24 | 94.8 | +0 | +0 | 4,265 | 40,435.08 | 1,193 | 27.97 | 11,306.03 | 27.96 | 11,318.47 | 27.99 | +12.44 | +104.27 | 1 | 0.02 |
| 2025/04/23 | 94.8 | +3.6 | +3.95 | 7,043 | 66,367.9 | 1,964 | 27.89 | 18,453.72 | 27.81 | 18,534.49 | 27.93 | +80.77 | +411.25 | 0 | 0 |
| 2025/04/22 | 91.2 | -1.3 | -1.41 | 6,291 | 57,535.57 | 1,429 | 22.71 | 13,074.6 | 22.72 | 13,059.87 | 22.7 | -14.73 | -103.08 | 0 | 0 |
| 2025/04/21 | 92.5 | -1.1 | -1.18 | 4,655 | 43,089.17 | 1,550 | 33.3 | 14,375.59 | 33.36 | 14,390.3 | 33.4 | +14.71 | +94.9 | 2 | 0.04 |
| 2025/04/18 | 93.6 | +1.7 | +1.85 | 3,996 | 37,193.79 | 1,074 | 26.87 | 9,978.05 | 26.83 | 10,015.41 | 26.93 | +37.36 | +347.86 | 1 | 0.03 |
| 2025/04/17 | 91.9 | -2.5 | -2.65 | 7,448 | 68,382.89 | 1,792 | 24.06 | 16,426.29 | 24.02 | 16,466.05 | 24.08 | +39.76 | +221.88 | 2 | 0.03 |
| 2025/04/16 | 94.4 | -2.1 | -2.18 | 7,119 | 67,190.36 | 3,086 | 43.35 | 29,097.28 | 43.31 | 29,172.89 | 43.42 | +75.61 | +245.01 | 2 | 0.03 |
| 2025/04/15 | 96.5 | +0 | +0 | 5,943 | 57,462.85 | 1,313 | 22.09 | 12,685.54 | 22.08 | 12,697.61 | 22.1 | +12.07 | +91.93 | 0 | 0 |
| 2025/04/14 | 96.5 | +0.9 | +0.94 | 9,613 | 94,336.75 | 5,610 | 58.36 | 55,055.83 | 58.36 | 55,076.3 | 58.38 | +20.47 | +36.49 | 7 | 0.07 |
| 2025/04/11 | 95.6 | +1.3 | +1.38 | 11,055 | 103,516.47 | 5,146 | 46.55 | 47,882.54 | 46.26 | 48,118.61 | 46.48 | +236.07 | +458.74 | 7 | 0.06 |
| 2025/04/10 | 94.3 | +8.5 | +9.91 | 1,420 | 13,386.34 | 61 | 4.3 | 575.23 | 4.3 | 575.23 | 4.3 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 85.8 | -7.5 | -8.04 | 17,074 | 150,386.03 | 7,394 | 43.31 | 65,390.58 | 43.48 | 65,629.38 | 43.64 | +238.8 | +322.96 | 6 | 0.04 |
| 2025/04/08 | 93.3 | -3.9 | -4.01 | 17,606 | 162,914.35 | 6,647 | 37.75 | 61,537.73 | 37.77 | 61,552.72 | 37.78 | +14.99 | +22.55 | 0 | 0 |
| 2025/04/07 | 97.2 | -10.8 | -10 | 3,405 | 33,095.24 | 31 | 0.91 | 301.32 | 0.91 | 301.32 | 0.91 | +0 | +0 | 0 | 0 |
| 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 |
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。
