4958
118.5
TWD+0.50 (0.42%)
2024.11.22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(2024/11/21) 當沖狀況。整體成交張數為901張，佔整體市場成交張數的28.37%。當日現股當沖之總損益為+22.5萬元、每張平均損益則為+250元。
開盤價
119
收盤價
118.5
當日範圍
118 - 120.5
成交張數
5,822
開盤價(昨)
116
收盤價(昨)
118
昨日範圍
115.5 - 118.5
成交張數(昨)
3,176
成交金額
6.95億
成交金額(昨)
3.74億
52週範圍
98 - 154
發行股數
9億
市值
1122億
現股當沖－歷史逐日資訊
開盤價
119
收盤價
118.5
成交張數
5,822
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(%) | ||||||
| 11/21 | 118 | +1 | +18.24 | 3,176 | 37,376.02 | 901 | 28.37 | 10,568.35 | 28.28 | 10,590.85 | 28.34 | +22.5 | +249.72 | 0 | 0 |
| 11/20 | 99.8 | -1.7 | -15.06 | 7,074 | 70,459.6 | 1,492 | 21.09 | 17,525.15 | 24.87 | 17,569.4 | 24.94 | +44.25 | +296.58 | 0 | 0 |
| 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 |
| 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 |
| 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 |
| 11/14 | 115.5 | -4.5 | -3.75 | 9,349 | 109,206.82 | 2,516 | 26.91 | 29,364.35 | 26.89 | 29,453.3 | 26.97 | +88.95 | +353.54 | 1 | 0.01 |
| 11/13 | 120 | +1 | +0.84 | 10,074 | 120,015.61 | 3,766 | 37.38 | 44,819.05 | 37.34 | 44,904.8 | 37.42 | +85.75 | +227.7 | 1 | 0.01 |
| 11/12 | 119 | -1.5 | -1.24 | 9,941 | 118,859.38 | 2,984 | 30.02 | 35,597.45 | 29.95 | 35,728.25 | 30.06 | +130.8 | +438.34 | 2 | 0.02 |
| 11/11 | 120.5 | +3 | +2.55 | 16,526 | 197,772.48 | 6,686 | 40.46 | 79,918.9 | 40.41 | 79,953.6 | 40.43 | +34.7 | +51.9 | 21 | 0.13 |
| 11/08 | 117.5 | +4.5 | +3.98 | 15,018 | 174,806.91 | 4,388 | 29.22 | 50,970.8 | 29.16 | 51,076.15 | 29.22 | +105.35 | +240.09 | 12 | 0.08 |
| 11/07 | 113 | +4.5 | +4.15 | 7,083 | 79,455.53 | 2,360 | 33.32 | 26,356.9 | 33.17 | 26,527.95 | 33.39 | +171.05 | +724.79 | 0 | 0 |
| 11/06 | 108.5 | -1.5 | -1.36 | 5,368 | 58,413.31 | 2,008 | 37.41 | 21,867.45 | 37.44 | 21,889.4 | 37.47 | +21.95 | +109.31 | 1 | 0.02 |
| 11/05 | 110 | +0 | +0 | 3,215 | 35,413.46 | 1,122 | 34.9 | 12,361 | 34.9 | 12,381.95 | 34.96 | +20.95 | +186.72 | 0 | 0 |
| 11/04 | 110 | +0.5 | +0.46 | 4,438 | 48,625.97 | 1,309 | 29.49 | 14,306.6 | 29.42 | 14,339.45 | 29.49 | +32.85 | +250.95 | 1 | 0.02 |
| 11/01 | 109.5 | -3 | -2.67 | 11,255 | 123,556.32 | 3,029 | 26.91 | 33,251.15 | 26.91 | 33,307.5 | 26.96 | +56.35 | +186.03 | 2 | 0.02 |
| 10/30 | 112.5 | +1 | +0.9 | 3,851 | 43,352.8 | 1,372 | 35.63 | 15,421.55 | 35.57 | 15,451.15 | 35.64 | +29.6 | +215.74 | 1 | 0.03 |
| 10/29 | 111.5 | -2 | -1.76 | 6,295 | 70,575.77 | 1,739 | 27.62 | 19,505.3 | 27.64 | 19,550.7 | 27.7 | +45.4 | +261.07 | 0 | 0 |
| 10/28 | 113.5 | -1 | -0.87 | 4,695 | 53,669.4 | 1,182 | 25.17 | 13,496 | 25.15 | 13,553 | 25.25 | +57 | +482.23 | 0 | 0 |
| 10/25 | 114.5 | -1 | -0.87 | 5,521 | 63,393.79 | 1,788 | 32.38 | 20,513.95 | 32.36 | 20,547 | 32.41 | +33.05 | +184.84 | 2 | 0.04 |
| 10/24 | 115.5 | -1 | -0.86 | 5,043 | 58,679.23 | 1,564 | 31.01 | 18,220.15 | 31.05 | 18,252.95 | 31.11 | +32.8 | +209.72 | 1 | 0.02 |
| 10/23 | 116.5 | +0 | +0 | 3,418 | 39,939.01 | 708 | 20.72 | 8,270.1 | 20.71 | 8,281.55 | 20.74 | +11.45 | +161.72 | 0 | 0 |
| 10/22 | 116.5 | +0 | +0 | 7,467 | 87,067.03 | 2,325 | 31.14 | 27,098.5 | 31.12 | 27,157.6 | 31.19 | +59.1 | +254.19 | 12 | 0.16 |
| 10/21 | 116.5 | +4.5 | +4.02 | 9,997 | 115,849.73 | 2,756 | 27.57 | 31,811.9 | 27.46 | 32,014.7 | 27.63 | +202.8 | +735.85 | 1 | 0.01 |
| 10/18 | 112 | -1.5 | -1.32 | 7,259 | 82,000.95 | 1,958 | 26.97 | 22,123.7 | 26.98 | 22,205 | 27.08 | +81.3 | +415.22 | 1 | 0.01 |
| 10/17 | 113.5 | +0 | +0 | 4,728 | 53,918.85 | 1,387 | 29.33 | 15,824.5 | 29.35 | 15,854.5 | 29.4 | +30 | +216.29 | 0 | 0 |
| 10/16 | 113.5 | -1.5 | -1.3 | 8,253 | 93,400.71 | 1,850 | 22.42 | 20,877.15 | 22.35 | 20,963.8 | 22.45 | +86.65 | +468.38 | 4 | 0.05 |
| 10/15 | 115 | +1 | +0.88 | 4,173 | 48,033.46 | 905 | 21.69 | 10,410.4 | 21.67 | 10,422.85 | 21.7 | +12.45 | +137.57 | 0 | 0 |
| 10/14 | 114 | +1.5 | +1.33 | 4,377 | 49,697.5 | 1,097 | 25.07 | 12,439.5 | 25.03 | 12,445.6 | 25.04 | +6.1 | +55.61 | 0 | 0 |
| 10/11 | 112.5 | -1.5 | -1.32 | 11,363 | 128,293.83 | 2,955 | 26.01 | 33,340.5 | 25.99 | 33,532.7 | 26.14 | +192.2 | +650.42 | 0 | 0 |
| 10/09 | 114 | +0.5 | +0.44 | 9,939 | 114,575.86 | 3,582 | 36.04 | 41,309.95 | 36.05 | 41,402.1 | 36.14 | +92.15 | +257.26 | 1 | 0.01 |
| 10/08 | 113.5 | +0 | +0 | 9,438 | 106,998.17 | 3,103 | 32.88 | 35,178.6 | 32.88 | 35,240.4 | 32.94 | +61.8 | +199.16 | 3 | 0.03 |
| 10/07 | 113.5 | +2 | +1.79 | 6,491 | 73,127.81 | 2,088 | 32.17 | 23,570.05 | 32.23 | 23,608.65 | 32.28 | +38.6 | +184.87 | 4 | 0.06 |
| 10/04 | 111.5 | -1.5 | -1.33 | 4,781 | 53,629.42 | 1,659 | 34.7 | 18,599.95 | 34.68 | 18,667.95 | 34.81 | +68 | +409.89 | 1 | 0.02 |
| 10/01 | 113 | -0.5 | -0.44 | 8,297 | 93,287.53 | 2,255 | 27.18 | 25,341.35 | 27.16 | 25,451.05 | 27.28 | +109.7 | +486.47 | 3 | 0.04 |
| 09/30 | 113.5 | -1 | -0.87 | 4,999 | 57,073.22 | 815 | 16.3 | 9,315.55 | 16.32 | 9,320.3 | 16.33 | +4.75 | +58.28 | 0 | 0 |
| 09/27 | 114.5 | +0.5 | +0.44 | 6,390 | 73,598.95 | 1,771 | 27.71 | 20,406.35 | 27.73 | 20,484.9 | 27.83 | +78.55 | +443.53 | 2 | 0.03 |
| 09/26 | 114 | -1.5 | -1.3 | 8,905 | 103,091.66 | 2,659 | 29.86 | 30,745.35 | 29.82 | 31,032.15 | 30.1 | +286.8 | +1,078.6 | 0 | 0 |
| 09/25 | 115.5 | +1 | +0.87 | 5,963 | 69,193 | 1,292 | 21.67 | 14,983.9 | 21.66 | 15,017 | 21.7 | +33.1 | +256.19 | 0 | 0 |
| 09/24 | 114.5 | -1 | -0.87 | 6,016 | 68,933.05 | 1,798 | 29.89 | 20,587.6 | 29.87 | 20,633.2 | 29.93 | +45.6 | +253.62 | 1 | 0.02 |
| 09/23 | 115.5 | +0.5 | +0.43 | 5,170 | 59,898.39 | 1,378 | 26.65 | 15,939.2 | 26.61 | 15,975.85 | 26.67 | +36.65 | +265.97 | 0 | 0 |
| 09/20 | 115 | -1 | -0.86 | 11,750 | 136,191.33 | 2,256 | 19.2 | 26,201.35 | 19.24 | 26,310 | 19.32 | +108.65 | +481.6 | 3 | 0.03 |
| 09/19 | 116 | +2.5 | +2.2 | 8,435 | 97,071.93 | 1,586 | 18.8 | 18,195.9 | 18.74 | 18,211.4 | 18.76 | +15.5 | +97.73 | 0 | 0 |
| 09/18 | 113.5 | -5.5 | -4.62 | 16,551 | 189,573.72 | 3,849 | 23.26 | 44,109.9 | 23.27 | 44,357.05 | 23.4 | +247.15 | +642.11 | 3 | 0.02 |
| 09/16 | 119 | +1 | +0.85 | 4,417 | 52,480.42 | 1,212 | 27.44 | 14,398.95 | 27.44 | 14,380.35 | 27.4 | -18.6 | -153.47 | 1 | 0.02 |
| 09/13 | 118 | +0 | +0 | 4,465 | 52,600.39 | 1,445 | 32.36 | 17,025.7 | 32.37 | 17,024.05 | 32.36 | -1.65 | -11.42 | 0 | 0 |
| 09/12 | 118 | +1.5 | +1.29 | 12,839 | 150,265.16 | 4,456 | 34.71 | 52,054.35 | 34.64 | 52,319.05 | 34.82 | +264.7 | +594.03 | 7 | 0.05 |
| 09/11 | 116.5 | +0 | +0 | 4,321 | 50,627.92 | 1,731 | 40.06 | 20,275 | 40.05 | 20,277.2 | 40.05 | +2.2 | +12.71 | 1 | 0.02 |
| 09/10 | 116.5 | -5.5 | -4.51 | 20,656 | 243,168.4 | 5,904 | 28.58 | 69,555.95 | 28.6 | 70,032.85 | 28.8 | +476.9 | +807.76 | 5 | 0.02 |
| 09/09 | 122 | -3.5 | -2.79 | 8,610 | 105,011.78 | 1,840 | 21.37 | 22,463.1 | 21.39 | 22,496.65 | 21.42 | +33.55 | +182.34 | 2 | 0.02 |
| 09/06 | 125.5 | +1 | +0.8 | 5,381 | 67,623.6 | 1,912 | 35.53 | 24,034.2 | 35.54 | 24,032.05 | 35.54 | -2.15 | -11.24 | 14 | 0.26 |
| 09/05 | 124.5 | -1.5 | -1.19 | 6,239 | 78,721.66 | 2,079 | 33.32 | 26,227.1 | 33.32 | 26,341.5 | 33.46 | +114.4 | +550.26 | 1 | 0.02 |
| 09/04 | 126 | -6.5 | -4.91 | 10,865 | 137,223.15 | 4,103 | 37.77 | 51,623.45 | 37.62 | 51,980.2 | 37.88 | +356.75 | +869.49 | 1 | 0.01 |
| 09/03 | 132.5 | -1 | -0.75 | 6,184 | 82,968.93 | 2,138 | 34.57 | 28,704.55 | 34.6 | 28,740.3 | 34.64 | +35.75 | +167.21 | 4 | 0.06 |
| 09/02 | 133.5 | -2 | -1.48 | 5,924 | 79,571.63 | 2,125 | 35.87 | 28,575.1 | 35.91 | 28,561.85 | 35.89 | -13.25 | -62.35 | 3 | 0.05 |
| 08/30 | 135.5 | -2 | -1.45 | 11,308 | 154,247.53 | 4,500 | 39.8 | 61,446.5 | 39.84 | 61,510.55 | 39.88 | +64.05 | +142.33 | 4 | 0.04 |
| 08/29 | 137.5 | +9 | +7 | 21,375 | 287,218.13 | 9,577 | 44.81 | 128,062.9 | 44.59 | 129,013.65 | 44.92 | +950.75 | +992.74 | 3 | 0.01 |
| 08/28 | 128.5 | +2 | +1.58 | 6,877 | 88,019.37 | 1,890 | 27.48 | 24,153.5 | 27.44 | 24,213.45 | 27.51 | +59.95 | +317.2 | 6 | 0.09 |
| 08/27 | 126.5 | -1 | -0.78 | 3,867 | 48,717.3 | 1,600 | 41.38 | 20,175.35 | 41.41 | 20,190.4 | 41.44 | +15.05 | +94.06 | 1 | 0.03 |
| 08/26 | 127.5 | -2 | -1.54 | 9,910 | 127,523.89 | 3,100 | 31.28 | 39,882.1 | 31.27 | 39,917.9 | 31.3 | +35.8 | +115.48 | 10 | 0.1 |
| 08/23 | 129.5 | +3 | +2.37 | 10,019 | 127,913.66 | 3,857 | 38.5 | 49,116.25 | 38.4 | 49,233.65 | 38.49 | +117.4 | +304.38 | 3 | 0.03 |
| 08/22 | 126.5 | +3.5 | +2.85 | 10,229 | 128,876.45 | 3,222 | 31.5 | 40,490.45 | 31.42 | 40,623.85 | 31.52 | +133.4 | +414.03 | 6 | 0.06 |
| 08/21 | 123 | -2 | -1.6 | 4,876 | 60,376.76 | 1,286 | 26.38 | 15,918.55 | 26.37 | 15,988.9 | 26.48 | +70.35 | +547.05 | 11 | 0.23 |
| 08/20 | 125 | +1.5 | +1.21 | 7,791 | 98,462.07 | 3,159 | 40.55 | 39,912.95 | 40.54 | 39,986.85 | 40.61 | +73.9 | +233.93 | 3 | 0.04 |
| 08/19 | 123.5 | +2 | +1.65 | 6,086 | 74,943.95 | 1,288 | 21.16 | 15,816.5 | 21.1 | 15,844.6 | 21.14 | +28.1 | +218.17 | 5 | 0.08 |
| 08/16 | 121.5 | +2.5 | +2.1 | 9,174 | 111,532.3 | 2,985 | 32.54 | 36,189.05 | 32.45 | 36,299.45 | 32.55 | +110.4 | +369.85 | 1 | 0.01 |
| 08/15 | 119 | -3 | -2.46 | 17,346 | 208,668.31 | 5,356 | 30.88 | 64,497.95 | 30.91 | 64,595.7 | 30.96 | +97.75 | +182.51 | 1 | 0.01 |
| 08/14 | 122 | -5.5 | -4.31 | 22,709 | 279,425.83 | 9,592 | 42.24 | 118,194 | 42.3 | 118,471.6 | 42.4 | +277.6 | +289.41 | 8 | 0.04 |
| 08/13 | 127.5 | -1.5 | -1.16 | 8,823 | 112,759.05 | 3,711 | 42.06 | 47,325.6 | 41.97 | 47,576.4 | 42.19 | +250.8 | +675.83 | 3 | 0.03 |
| 08/12 | 129 | +2 | +1.57 | 9,456 | 121,944.16 | 3,941 | 41.68 | 50,700.35 | 41.58 | 50,854.75 | 41.7 | +154.4 | +391.78 | 1 | 0.01 |
| 08/09 | 127 | +5.5 | +4.53 | 11,204 | 142,495.67 | 4,436 | 39.59 | 56,239.15 | 39.47 | 56,525.55 | 39.67 | +286.4 | +645.63 | 7 | 0.06 |
| 08/08 | 121.5 | -7 | -5.45 | 14,345 | 175,679.39 | 5,127 | 35.74 | 62,925.9 | 35.82 | 62,993.45 | 35.86 | +67.55 | +131.75 | 2 | 0.01 |
| 08/07 | 128.5 | +5.5 | +4.47 | 12,410 | 159,226.24 | 5,262 | 42.4 | 67,249.35 | 42.24 | 67,431.35 | 42.35 | +182 | +345.88 | 4 | 0.03 |
| 08/06 | 123 | -0.5 | -0.4 | 19,292 | 241,685.02 | 8,915 | 46.21 | 111,646.15 | 46.19 | 112,000.65 | 46.34 | +354.5 | +397.64 | 19 | 0.1 |
| 08/05 | 123.5 | -10.5 | -7.84 | 19,385 | 242,409.12 | 8,518 | 43.94 | 106,521.85 | 43.94 | 106,724.25 | 44.03 | +202.4 | +237.61 | 9 | 0.05 |
| 08/02 | 134 | -5 | -3.6 | 7,317 | 98,554.07 | 2,533 | 34.62 | 34,047.3 | 34.55 | 34,186.3 | 34.69 | +139 | +548.76 | 2 | 0.03 |
| 08/01 | 139 | +2.5 | +1.83 | 9,620 | 133,761.35 | 3,418 | 35.53 | 47,493.85 | 35.51 | 47,539.25 | 35.54 | +45.4 | +132.83 | 4 | 0.04 |
| 07/31 | 136.5 | -1 | -0.73 | 12,936 | 177,740.25 | 4,095 | 31.66 | 56,232.8 | 31.64 | 56,497.75 | 31.79 | +264.95 | +647.01 | 7 | 0.05 |
| 07/30 | 137.5 | +2 | +1.48 | 6,991 | 95,043.79 | 2,636 | 37.7 | 35,754.1 | 37.62 | 35,854 | 37.72 | +99.9 | +378.98 | 5 | 0.07 |
| 07/29 | 135.5 | -2.5 | -1.81 | 13,941 | 192,311.09 | 6,224 | 44.64 | 86,069.35 | 44.76 | 86,088.15 | 44.77 | +18.8 | +30.21 | 24 | 0.17 |
| 07/26 | 138 | +1.5 | +1.1 | 14,133 | 193,483.82 | 6,411 | 45.36 | 87,455.65 | 45.2 | 87,936.2 | 45.45 | +480.55 | +749.57 | 3 | 0.02 |
| 07/23 | 136.5 | +0.5 | +0.37 | 8,390 | 115,242.87 | 2,338 | 27.87 | 32,161.1 | 27.91 | 32,245.95 | 27.98 | +84.85 | +362.92 | 19 | 0.23 |
| 07/22 | 136 | -4 | -2.86 | 12,130 | 165,652.33 | 5,214 | 42.98 | 71,276.25 | 43.03 | 71,282 | 43.03 | +5.75 | +11.03 | 13 | 0.11 |
| 07/19 | 140 | -5 | -3.45 | 15,893 | 224,668.58 | 5,224 | 32.87 | 74,058.3 | 32.96 | 74,256.95 | 33.05 | +198.65 | +380.26 | 3 | 0.02 |
| 07/18 | 145 | -9 | -5.84 | 27,786 | 401,602.23 | 10,199 | 36.71 | 147,297.8 | 36.68 | 147,881.55 | 36.82 | +583.75 | +572.36 | 7 | 0.03 |
| 07/17 | 154 | +5 | +3.36 | 34,325 | 529,271.56 | 13,372 | 38.96 | 205,321.45 | 38.79 | 206,499.85 | 39.02 | +1,178.4 | +881.24 | 17 | 0.05 |
| 07/16 | 149 | +1.5 | +1.02 | 12,827 | 189,273.97 | 5,277 | 41.14 | 77,664.85 | 41.03 | 77,972.7 | 41.2 | +307.85 | +583.38 | 10 | 0.08 |
| 07/15 | 147.5 | -3 | -1.99 | 13,813 | 202,841.84 | 5,208 | 37.7 | 76,439.4 | 37.68 | 76,706.15 | 37.82 | +266.75 | +512.19 | 16 | 0.12 |
| 07/12 | 150.5 | -2.5 | -1.63 | 23,806 | 358,267.36 | 9,217 | 38.72 | 138,321.35 | 38.61 | 138,693.1 | 38.71 | +371.75 | +403.33 | 15 | 0.06 |
| 07/11 | 153 | +4.5 | +3.03 | 45,968 | 715,449.95 | 18,219 | 39.63 | 283,386.55 | 39.61 | 284,622.5 | 39.78 | +1,235.95 | +678.39 | 44 | 0.1 |
| 07/10 | 148.5 | +6.5 | +4.58 | 40,255 | 594,038.24 | 15,779 | 39.2 | 232,151.35 | 39.08 | 233,565.75 | 39.32 | +1,414.4 | +896.38 | 64 | 0.16 |
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。
