4958
140
TWD+1.50 (1.08%)
2025.11.26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(2025/11/26) 當沖狀況。整體成交張數為2,843張，佔整體市場成交張數的30.82%。當日現股當沖之總損益為+146萬元、每張平均損益則為+512元。
開盤價
138.5
收盤價
140
當日範圍
137 - 141
成交張數
9,145
開盤價(昨)
141
收盤價(昨)
138.5
昨日範圍
138 - 142
成交張數(昨)
12,581
成交金額
12.72億
成交金額(昨)
17.53億
52週範圍
85.8 - 196.5
發行股數
10億
市值
1339億
現股當沖－歷史逐日資訊
開盤價
138.5
收盤價
140
成交張數
9,145
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(%) | ||||||
| 2025/11/26 | 140 | +1.5 | +1.08 | 9,145 | 128,320.94 | 2,843 | 30.82 | 39,452.2 | 30.74 | 39,597.8 | 30.86 | +145.6 | +512.14 | 2 | 0.02 |
| 2025/11/25 | 138.5 | -2 | -1.42 | 12,581 | 175,262.06 | 4,145 | 32.95 | 57,772.1 | 32.96 | 57,807.25 | 32.98 | +35.15 | +84.8 | 1 | 0.01 |
| 2025/11/24 | 140.5 | -0.5 | -0.35 | 27,165 | 374,122.06 | 9,468 | 34.85 | 130,318.85 | 34.83 | 130,759.55 | 34.95 | +440.7 | +465.46 | 2 | 0.01 |
| 2025/11/21 | 141 | +0 | +0 | 20,267 | 286,854.56 | 9,000 | 44.41 | 126,581.7 | 44.13 | 127,391.05 | 44.41 | +809.35 | +899.28 | 4 | 0.02 |
| 2025/11/20 | 141 | +5 | +3.68 | 20,544 | 290,555.85 | 8,338 | 40.59 | 117,676.95 | 40.5 | 118,116.5 | 40.65 | +439.55 | +527.16 | 8 | 0.04 |
| 2025/11/19 | 136 | -2.5 | -1.81 | 20,363 | 278,818.42 | 8,460 | 41.55 | 115,531.5 | 41.44 | 116,077.8 | 41.63 | +546.3 | +645.74 | 5 | 0.02 |
| 2025/11/18 | 138.5 | -3.5 | -2.46 | 19,058 | 268,146.76 | 8,303 | 43.57 | 116,553.05 | 43.47 | 117,489.35 | 43.82 | +936.3 | +1,127.66 | 3 | 0.02 |
| 2025/11/17 | 142 | +0.5 | +0.35 | 14,040 | 200,554.1 | 3,894 | 27.73 | 55,389.8 | 27.62 | 55,670 | 27.76 | +280.2 | +719.57 | 4 | 0.03 |
| 2025/11/14 | 141.5 | -9.5 | -6.29 | 15,491 | 222,408.61 | 3,889 | 25.1 | 55,729.5 | 25.06 | 56,271.5 | 25.3 | +542 | +1,393.67 | 5 | 0.03 |
| 2025/11/13 | 151 | +6.5 | +4.5 | 26,165 | 390,949.66 | 8,506 | 32.51 | 126,130.45 | 32.26 | 127,515.1 | 32.62 | +1,384.65 | +1,627.85 | 7 | 0.03 |
| 2025/11/12 | 144.5 | -10.5 | -6.77 | 28,206 | 412,024.23 | 8,154 | 28.91 | 119,447.15 | 28.99 | 119,786.15 | 29.07 | +339 | +415.75 | 2 | 0.01 |
| 2025/11/11 | 155 | -0.5 | -0.32 | 6,324 | 99,440.43 | 1,586 | 25.08 | 24,903.3 | 25.04 | 24,998.25 | 25.14 | +94.95 | +598.68 | 0 | 0 |
| 2025/11/10 | 155.5 | +1 | +0.65 | 3,960 | 61,825.48 | 1,053 | 26.59 | 16,421.85 | 26.56 | 16,460.2 | 26.62 | +38.35 | +364.2 | 0 | 0 |
| 2025/11/07 | 154.5 | -2.5 | -1.59 | 5,090 | 78,609.74 | 1,509 | 29.65 | 23,281.3 | 29.62 | 23,329.6 | 29.68 | +48.3 | +320.08 | 0 | 0 |
| 2025/11/06 | 157 | -0.5 | -0.32 | 11,084 | 173,774.65 | 2,953 | 26.64 | 46,287.75 | 26.64 | 46,550.75 | 26.79 | +263 | +890.62 | 6 | 0.05 |
| 2025/11/05 | 157.5 | -3 | -1.87 | 9,415 | 146,826.91 | 3,424 | 36.37 | 53,222.75 | 36.25 | 53,425.8 | 36.39 | +203.05 | +593.02 | 0 | 0 |
| 2025/11/04 | 160.5 | -4.5 | -2.73 | 7,739 | 126,313.66 | 2,760 | 35.66 | 45,055.45 | 35.67 | 45,287.85 | 35.85 | +232.4 | +842.03 | 2 | 0.03 |
| 2025/11/03 | 165 | +2 | +1.23 | 11,879 | 194,726.75 | 3,665 | 30.85 | 59,739.85 | 30.68 | 60,152.45 | 30.89 | +412.6 | +1,125.78 | 0 | 0 |
| 2025/10/31 | 163 | -3 | -1.81 | 8,770 | 144,910.26 | 3,670 | 41.85 | 60,741.5 | 41.92 | 60,728.55 | 41.91 | -12.95 | -35.29 | 2 | 0.02 |
| 2025/10/30 | 166 | -3 | -1.78 | 8,567 | 142,168.13 | 2,514 | 29.35 | 41,792.75 | 29.4 | 41,827.2 | 29.42 | +34.45 | +137.03 | 2 | 0.02 |
| 2025/10/29 | 169 | +2.5 | +1.5 | 8,416 | 142,336.25 | 3,255 | 38.68 | 55,071.45 | 38.69 | 55,017.95 | 38.65 | -53.5 | -164.36 | 1 | 0.01 |
| 2025/10/28 | 166.5 | -4 | -2.35 | 9,447 | 158,957.41 | 2,961 | 31.34 | 49,819.55 | 31.34 | 49,879.8 | 31.38 | +60.25 | +203.48 | 7 | 0.07 |
| 2025/10/27 | 170.5 | +7.5 | +4.6 | 25,807 | 436,277.69 | 10,043 | 38.92 | 169,409.6 | 38.83 | 170,101.2 | 38.99 | +691.6 | +688.64 | 5 | 0.02 |
| 2025/10/23 | 163 | +1 | +0.62 | 12,268 | 199,269.48 | 5,181 | 42.23 | 84,098.4 | 42.2 | 84,220.25 | 42.26 | +121.85 | +235.19 | 3 | 0.02 |
| 2025/10/22 | 162 | -3 | -1.82 | 16,555 | 268,620.48 | 7,366 | 44.5 | 119,476.1 | 44.48 | 119,786.35 | 44.59 | +310.25 | +421.19 | 1 | 0.01 |
| 2025/10/21 | 165 | +15 | +10 | 25,352 | 408,562.91 | 9,873 | 38.94 | 157,673.6 | 38.59 | 159,712.2 | 39.09 | +2,038.6 | +2,064.82 | 10 | 0.04 |
| 2025/10/20 | 150 | +2 | +1.35 | 4,628 | 68,897.66 | 1,570 | 33.93 | 23,331.8 | 33.86 | 23,398.25 | 33.96 | +66.45 | +423.25 | 0 | 0 |
| 2025/10/17 | 148 | -3.5 | -2.31 | 10,874 | 160,195.21 | 3,288 | 30.24 | 48,865.5 | 30.5 | 49,149.6 | 30.68 | +284.1 | +864.05 | 0 | 0 |
| 2025/10/16 | 151.5 | +5.5 | +3.77 | 16,801 | 249,425.69 | 4,034 | 24.01 | 60,925.6 | 24.43 | 61,122.85 | 24.51 | +197.25 | +488.97 | 0 | 0 |
| 2025/10/15 | 146 | +0.5 | +0.34 | 13,325 | 195,227.8 | 4,444 | 33.35 | 65,085.55 | 33.34 | 65,356.3 | 33.48 | +270.75 | +609.25 | 5 | 0.04 |
| 2025/10/14 | 145.5 | -14 | -8.78 | 29,003 | 434,822.67 | 11,313 | 39.01 | 168,719 | 38.8 | 171,041.75 | 39.34 | +2,322.75 | +2,053.17 | 14 | 0.05 |
| 2025/10/13 | 159.5 | -6.5 | -3.92 | 19,200 | 304,978.23 | 5,074 | 26.43 | 80,273.4 | 26.32 | 80,798.75 | 26.49 | +525.35 | +1,035.38 | 2 | 0.01 |
| 2025/10/09 | 166 | -1 | -0.6 | 10,944 | 182,196.48 | 3,333 | 30.45 | 55,542.45 | 30.48 | 55,713 | 30.58 | +170.55 | +511.7 | 0 | 0 |
| 2025/10/08 | 167 | +1.5 | +0.91 | 14,483 | 240,602.89 | 1,971 | 13.61 | 32,835.4 | 13.65 | 32,861.45 | 13.66 | +26.05 | +132.17 | 6 | 0.04 |
| 2025/10/07 | 165.5 | +1.5 | +0.91 | 7,419 | 122,682.27 | 2,652 | 35.75 | 43,742.45 | 35.66 | 43,824.75 | 35.72 | +82.3 | +310.33 | 0 | 0 |
| 2025/10/03 | 164 | +4 | +2.5 | 11,641 | 189,008.51 | 4,006 | 34.41 | 64,893.75 | 34.33 | 65,055.65 | 34.42 | +161.9 | +404.14 | 2 | 0.02 |
| 2025/10/02 | 160 | -2 | -1.23 | 17,880 | 285,077.66 | 4,776 | 26.71 | 76,191.4 | 26.73 | 76,305.95 | 26.77 | +114.55 | +239.85 | 1 | 0.01 |
| 2025/10/01 | 162 | -4 | -2.41 | 9,587 | 156,661.85 | 3,246 | 33.86 | 53,011.3 | 33.84 | 53,215.6 | 33.97 | +204.3 | +629.39 | 8 | 0.08 |
| 2025/09/30 | 166 | +1 | +0.61 | 11,297 | 188,017.27 | 3,920 | 34.7 | 65,259.3 | 34.71 | 65,560.2 | 34.87 | +300.9 | +767.6 | 1 | 0.01 |
| 2025/09/26 | 165 | -7.5 | -4.35 | 17,719 | 292,076.97 | 5,255 | 29.66 | 86,497 | 29.61 | 87,212.1 | 29.86 | +715.1 | +1,360.8 | 1 | 0.01 |
| 2025/09/25 | 172.5 | +3.5 | +2.07 | 10,448 | 178,884.16 | 3,063 | 29.32 | 52,368 | 29.27 | 52,448.6 | 29.32 | +80.6 | +263.14 | 0 | 0 |
| 2025/09/24 | 169 | -2.5 | -1.46 | 11,226 | 189,616.46 | 3,436 | 30.61 | 58,008.4 | 30.59 | 58,131.45 | 30.66 | +123.05 | +358.12 | 0 | 0 |
| 2025/09/23 | 171.5 | -3.5 | -2 | 22,962 | 398,905.63 | 8,589 | 37.4 | 148,978.7 | 37.35 | 149,505.95 | 37.48 | +527.25 | +613.87 | 7 | 0.03 |
| 2025/09/22 | 175 | +5.5 | +3.24 | 19,093 | 331,618.06 | 6,293 | 32.96 | 108,895 | 32.84 | 109,341.2 | 32.97 | +446.2 | +709.04 | 4 | 0.02 |
| 2025/09/19 | 169.5 | +0 | +0 | 27,377 | 465,226.1 | 10,134 | 37.02 | 172,211.75 | 37.02 | 172,744.75 | 37.13 | +533 | +525.95 | 4 | 0.01 |
| 2025/09/18 | 169.5 | -1.5 | -0.88 | 26,009 | 436,990.88 | 8,703 | 33.46 | 146,827.25 | 33.6 | 147,084.95 | 33.66 | +257.7 | +296.1 | 5 | 0.02 |
| 2025/09/17 | 171 | -1.5 | -0.87 | 19,857 | 342,030.69 | 7,054 | 35.52 | 121,638.65 | 35.56 | 121,720.55 | 35.59 | +81.9 | +116.1 | 1 | 0.01 |
| 2025/09/16 | 172.5 | +6.5 | +3.92 | 27,864 | 481,891.84 | 11,115 | 39.89 | 192,119.6 | 39.87 | 192,765.45 | 40 | +645.85 | +581.06 | 20 | 0.07 |
| 2025/09/15 | 166 | -3 | -1.78 | 12,031 | 201,749.81 | 4,915 | 40.85 | 82,252.45 | 40.77 | 82,621.1 | 40.95 | +368.65 | +750.05 | 13 | 0.11 |
| 2025/09/12 | 169 | +0 | +0 | 17,784 | 303,366.68 | 6,426 | 36.13 | 109,676.1 | 36.15 | 109,826.5 | 36.2 | +150.4 | +234.05 | 11 | 0.06 |
| 2025/09/11 | 169 | +0.5 | +0.3 | 34,339 | 589,229.29 | 14,708 | 42.83 | 253,566 | 43.03 | 252,852.4 | 42.91 | -713.6 | -485.18 | 36 | 0.1 |
| 2025/09/10 | 168.5 | +1.5 | +0.9 | 19,870 | 336,721.99 | 7,621 | 38.36 | 129,098.4 | 38.34 | 129,307.1 | 38.4 | +208.7 | +273.85 | 8 | 0.04 |
| 2025/09/09 | 167 | -1 | -0.6 | 20,305 | 342,241.33 | 8,438 | 41.56 | 142,223.5 | 41.56 | 143,042.8 | 41.8 | +819.3 | +970.96 | 5 | 0.02 |
| 2025/09/08 | 168 | -6 | -3.45 | 25,600 | 431,380.55 | 8,586 | 33.54 | 144,643.4 | 33.53 | 145,244.6 | 33.67 | +601.2 | +700.21 | 3 | 0.01 |
| 2025/09/05 | 174 | +0 | +0 | 25,541 | 443,973.25 | 9,599 | 37.58 | 166,757.65 | 37.56 | 167,340.8 | 37.69 | +583.15 | +607.51 | 21 | 0.08 |
| 2025/09/04 | 174 | -9.5 | -5.18 | 28,462 | 502,929.81 | 10,990 | 38.61 | 194,509.25 | 38.68 | 195,449.8 | 38.86 | +940.55 | +855.82 | 14 | 0.05 |
| 2025/09/03 | 183.5 | -1 | -0.54 | 26,399 | 489,043.54 | 11,746 | 44.49 | 217,311.2 | 44.44 | 218,307.25 | 44.64 | +996.05 | +847.99 | 13 | 0.05 |
| 2025/09/02 | 184.5 | -6.5 | -3.4 | 29,019 | 538,328.13 | 13,270 | 45.73 | 246,002.15 | 45.7 | 247,563 | 45.99 | +1,560.85 | +1,176.22 | 11 | 0.04 |
| 2025/09/01 | 191 | -5.5 | -2.8 | 39,080 | 749,307.25 | 18,021 | 46.11 | 346,631 | 46.26 | 347,182.8 | 46.33 | +551.8 | +306.2 | 11 | 0.03 |
| 2025/08/29 | 196.5 | +2.5 | +1.29 | 24,670 | 482,255.94 | 11,847 | 48.02 | 231,043.35 | 47.91 | 231,450.4 | 47.99 | +407.05 | +343.59 | 12 | 0.05 |
| 2025/08/28 | 194 | +2 | +1.04 | 20,280 | 393,085.2 | 9,354 | 46.12 | 181,101.6 | 46.07 | 181,563.4 | 46.19 | +461.8 | +493.69 | 12 | 0.06 |
| 2025/08/27 | 192 | -0.5 | -0.26 | 42,252 | 827,120.84 | 22,142 | 52.4 | 433,109.35 | 52.36 | 434,697.7 | 52.56 | +1,588.35 | +717.35 | 45 | 0.11 |
| 2025/08/26 | 192.5 | +12 | +6.65 | 50,516 | 955,696.05 | 26,877 | 53.2 | 506,934.95 | 53.04 | 509,279.85 | 53.29 | +2,344.9 | +872.46 | 46 | 0.09 |
| 2025/08/25 | 180.5 | +9.5 | +5.56 | 38,902 | 712,028.42 | 18,616 | 47.85 | 340,744.55 | 47.86 | 341,224.8 | 47.92 | +480.25 | +257.98 | 17 | 0.04 |
| 2025/08/22 | 171 | +3 | +1.79 | 29,109 | 498,902.52 | 13,864 | 47.63 | 236,981.15 | 47.5 | 237,809.45 | 47.67 | +828.3 | +597.45 | 31 | 0.11 |
| 2025/08/21 | 168 | +6.5 | +4.02 | 29,793 | 496,829.76 | 12,610 | 42.32 | 209,894.65 | 42.25 | 210,543.55 | 42.38 | +648.9 | +514.59 | 9 | 0.03 |
| 2025/08/20 | 161.5 | -4 | -2.42 | 25,735 | 417,129 | 10,965 | 42.61 | 177,520.95 | 42.56 | 177,983.65 | 42.67 | +462.7 | +421.98 | 16 | 0.06 |
| 2025/08/19 | 165.5 | -4.5 | -2.65 | 36,412 | 610,587.84 | 15,745 | 43.24 | 263,817 | 43.21 | 264,575.6 | 43.33 | +758.6 | +481.8 | 20 | 0.05 |
| 2025/08/18 | 170 | +9 | +5.59 | 51,760 | 865,832.09 | 23,354 | 45.12 | 389,539.6 | 44.99 | 391,843.55 | 45.26 | +2,303.95 | +986.53 | 109 | 0.21 |
| 2025/08/15 | 161 | +6.5 | +4.21 | 32,951 | 523,016.35 | 11,696 | 35.5 | 185,007.75 | 35.37 | 186,065.1 | 35.58 | +1,057.35 | +904.03 | 23 | 0.07 |
| 2025/08/14 | 154.5 | -6.5 | -4.04 | 46,786 | 734,573.11 | 18,369 | 39.26 | 288,546.5 | 39.28 | 288,087.3 | 39.22 | -459.2 | -249.99 | 16 | 0.03 |
| 2025/08/13 | 161 | +14 | +9.52 | 112,294 | 1,791,848.88 | 59,467 | 52.96 | 948,248.1 | 52.92 | 950,758.45 | 53.06 | +2,510.35 | +422.14 | 110 | 0.1 |
| 2025/08/12 | 147 | +5.5 | +3.89 | 64,612 | 939,216.28 | 34,819 | 53.89 | 503,852.75 | 53.65 | 507,206.25 | 54 | +3,353.5 | +963.12 | 142 | 0.22 |
| 2025/08/11 | 141.5 | +12.5 | +9.69 | 32,571 | 451,085.47 | 11,043 | 33.9 | 151,339.25 | 33.55 | 153,040.2 | 33.93 | +1,700.95 | +1,540.3 | 6 | 0.02 |
| 2025/08/08 | 129 | +5 | +4.03 | 22,433 | 289,550.52 | 9,929 | 44.26 | 127,778.6 | 44.13 | 128,203.75 | 44.28 | +425.15 | +428.19 | 12 | 0.05 |
| 2025/08/07 | 124 | +2 | +1.64 | 8,343 | 102,828.45 | 3,181 | 38.13 | 39,149.55 | 38.07 | 39,224.6 | 38.15 | +75.05 | +235.93 | 0 | 0 |
| 2025/08/06 | 122 | +0.5 | +0.41 | 7,133 | 87,092.57 | 2,873 | 40.28 | 35,013.85 | 40.2 | 35,053.95 | 40.25 | +40.1 | +139.58 | 0 | 0 |
| 2025/08/05 | 121.5 | -0.5 | -0.41 | 5,946 | 71,991.13 | 1,676 | 28.19 | 20,296.05 | 28.19 | 20,345.45 | 28.26 | +49.4 | +294.75 | 0 | 0 |
| 2025/08/04 | 122 | -0.5 | -0.41 | 6,750 | 82,256.79 | 2,159 | 31.99 | 26,289.25 | 31.96 | 26,345.1 | 32.03 | +55.85 | +258.68 | 0 | 0 |
| 2025/08/01 | 122.5 | -3 | -2.39 | 8,979 | 111,040.78 | 3,017 | 33.6 | 37,362.1 | 33.65 | 37,387.25 | 33.67 | +25.15 | +83.36 | 14 | 0.16 |
| 2025/07/31 | 125.5 | +1.5 | +1.21 | 15,701 | 195,946.89 | 3,475 | 22.13 | 43,295.4 | 22.1 | 43,422.1 | 22.16 | +126.7 | +364.6 | 8 | 0.05 |
| 2025/07/30 | 124 | -3.5 | -2.75 | 23,583 | 294,967.82 | 8,564 | 36.31 | 107,018.6 | 36.28 | 107,220.1 | 36.35 | +201.5 | +235.29 | 11 | 0.05 |
| 2025/07/29 | 127.5 | +10.5 | +8.97 | 49,438 | 632,087.82 | 26,717 | 54.04 | 341,596.45 | 54.04 | 341,716.9 | 54.06 | +120.45 | +45.08 | 5 | 0.01 |
| 2025/07/28 | 117 | +1 | +0.86 | 2,770 | 32,324.26 | 759 | 27.4 | 8,845.6 | 27.37 | 8,857.4 | 27.4 | +11.8 | +155.47 | 0 | 0 |
| 2025/07/25 | 116 | -1.5 | -1.28 | 4,684 | 54,948.08 | 1,607 | 34.31 | 18,895.55 | 34.39 | 18,863.55 | 34.33 | -32 | -199.13 | 0 | 0 |
| 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 |
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。
