4958
169
TWD+0.50 (0.30%)
2025.09.11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(2025/09/11) 當沖狀況。整體成交張數為14,708張，佔整體市場成交張數的42.83%。當日現股當沖之總損益為-714萬元、每張平均損益則為-485元。
開盤價
178
收盤價
169
當日範圍
167.5 - 179.5
成交張數
34,339
開盤價(昨)
169
收盤價(昨)
168.5
昨日範圍
166.5 - 173
成交張數(昨)
19,870
成交金額
58.92億
成交金額(昨)
33.67億
52週範圍
85.8 - 196.5
發行股數
10億
市值
1617億
現股當沖－歷史逐日資訊
開盤價
178
收盤價
169
成交張數
34,339
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(%) | ||||||
| 2025/09/11 | 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 |
| 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 |
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。
