4958
182
TWD-8.00 (-4.21%)
2026.02.06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(2026/02/05) 當沖狀況。整體成交張數為25,008張，佔整體市場成交張數的49.29%。當日現股當沖之總損益為+159萬元、每張平均損益則為+64元。
開盤價
184.5
收盤價
182
當日範圍
176 - 187
成交張數
31,674
開盤價(昨)
198.5
收盤價(昨)
190
昨日範圍
189 - 204
成交張數(昨)
50,740
成交金額
57.49億
成交金額(昨)
99.05億
52週範圍
85.8 - 199
發行股數
10億
市值
1741億
現股當沖－歷史逐日資訊
開盤價
184.5
收盤價
182
成交張數
31,674
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(%) | ||||||
| 2026/02/05 | 190 | -9 | -4.52 | 50,740 | 990,450.87 | 25,008 | 49.29 | 489,299.75 | 49.4 | 489,458.6 | 49.42 | +158.85 | +63.52 | 57 | 0.11 |
| 2026/02/04 | 199 | +18 | +9.94 | 59,497 | 1,152,638.59 | 23,541 | 39.57 | 451,778.3 | 39.2 | 456,330 | 39.59 | +4,551.7 | +1,933.52 | 34 | 0.06 |
| 2026/02/03 | 181 | -2.5 | -1.36 | 58,070 | 1,063,069.46 | 33,203 | 57.18 | 607,704.8 | 57.17 | 608,669.75 | 57.26 | +964.95 | +290.62 | 54 | 0.09 |
| 2026/02/02 | 183.5 | -12 | -6.14 | 63,369 | 1,175,870.37 | 30,558 | 48.22 | 568,572.4 | 48.35 | 567,427.2 | 48.26 | -1,145.2 | -374.76 | 47 | 0.07 |
| 2026/01/30 | 195.5 | +17.5 | +9.83 | 59,066 | 1,110,358.38 | 27,326 | 46.26 | 506,724.3 | 45.64 | 511,841.35 | 46.1 | +5,117.05 | +1,872.59 | 30 | 0.05 |
| 2026/01/29 | 178 | +1.5 | +0.85 | 39,138 | 702,025.67 | 20,725 | 52.95 | 371,162.2 | 52.87 | 372,382.2 | 53.04 | +1,220 | +588.66 | 29 | 0.07 |
| 2026/01/28 | 176.5 | +11.5 | +6.97 | 32,429 | 567,901.88 | 13,531 | 41.72 | 235,684 | 41.5 | 237,832.9 | 41.88 | +2,148.9 | +1,588.13 | 25 | 0.08 |
| 2026/01/27 | 165 | +0.5 | +0.3 | 9,669 | 161,199.93 | 4,056 | 41.95 | 67,558.5 | 41.91 | 67,834.1 | 42.08 | +275.6 | +679.49 | 4 | 0.04 |
| 2026/01/26 | 164.5 | -6 | -3.52 | 8,266 | 136,926.16 | 2,020 | 24.44 | 33,468.55 | 24.44 | 33,557.9 | 24.51 | +89.35 | +442.33 | 1 | 0.01 |
| 2026/01/23 | 170.5 | +6 | +3.65 | 23,899 | 411,522.96 | 10,471 | 43.81 | 179,935.25 | 43.72 | 180,303.8 | 43.81 | +368.55 | +351.97 | 8 | 0.03 |
| 2026/01/22 | 164.5 | +5 | +3.13 | 10,523 | 173,896.49 | 4,633 | 44.03 | 76,485.5 | 43.98 | 76,620.35 | 44.06 | +134.85 | +291.06 | 8 | 0.08 |
| 2026/01/21 | 159.5 | -5 | -3.04 | 16,380 | 263,317.58 | 5,299 | 32.35 | 85,093.15 | 32.32 | 85,359.45 | 32.42 | +266.3 | +502.55 | 8 | 0.05 |
| 2026/01/20 | 164.5 | -6 | -3.52 | 23,134 | 383,631.67 | 7,902 | 34.16 | 131,134.45 | 34.18 | 131,448.4 | 34.26 | +313.95 | +397.3 | 5 | 0.02 |
| 2026/01/19 | 170.5 | -3.5 | -2.01 | 28,838 | 500,860.73 | 10,630 | 36.86 | 185,311.5 | 37 | 185,798.65 | 37.1 | +487.15 | +458.28 | 6 | 0.02 |
| 2026/01/16 | 174 | +6.5 | +3.88 | 42,887 | 751,278.37 | 20,831 | 48.57 | 363,649.25 | 48.4 | 365,231.95 | 48.61 | +1,582.7 | +759.78 | 60 | 0.14 |
| 2026/01/15 | 167.5 | -1 | -0.59 | 26,862 | 453,190.17 | 13,494 | 50.24 | 227,809 | 50.27 | 228,398.05 | 50.4 | +589.05 | +436.53 | 14 | 0.05 |
| 2026/01/14 | 168.5 | +4.5 | +2.74 | 33,927 | 581,435.69 | 15,953 | 47.02 | 273,474.8 | 47.03 | 273,678.5 | 47.07 | +203.7 | +127.69 | 31 | 0.09 |
| 2026/01/13 | 164 | +5.5 | +3.47 | 47,473 | 796,810.46 | 21,349 | 44.97 | 358,366.65 | 44.98 | 359,059.3 | 45.06 | +692.65 | +324.44 | 40 | 0.08 |
| 2026/01/12 | 158.5 | +14 | +9.69 | 20,186 | 315,431.68 | 6,461 | 32.01 | 100,396.4 | 31.83 | 100,973.75 | 32.01 | +577.35 | +893.59 | 12 | 0.06 |
| 2026/01/09 | 144.5 | +1.5 | +1.05 | 5,323 | 76,408.43 | 2,172 | 40.8 | 31,056.25 | 40.65 | 31,206.85 | 40.84 | +150.6 | +693.37 | 0 | 0 |
| 2026/01/08 | 143 | -5.5 | -3.7 | 6,010 | 87,179.76 | 1,521 | 25.31 | 22,088.15 | 25.34 | 22,210 | 25.48 | +121.85 | +801.12 | 0 | 0 |
| 2026/01/07 | 148.5 | +3 | +2.06 | 12,709 | 187,757.88 | 3,793 | 29.84 | 56,128.65 | 29.89 | 56,105.05 | 29.88 | -23.6 | -62.22 | 0 | 0 |
| 2026/01/06 | 145.5 | +5 | +3.56 | 6,591 | 94,933 | 1,852 | 28.1 | 26,616.25 | 28.04 | 26,721.95 | 28.15 | +105.7 | +570.73 | 0 | 0 |
| 2026/01/05 | 140.5 | +0 | +0 | 11,988 | 167,848.41 | 3,424 | 28.56 | 47,881.35 | 28.53 | 48,183.3 | 28.71 | +301.95 | +881.86 | 3 | 0.03 |
| 2026/01/02 | 140.5 | -1.5 | -1.06 | 7,556 | 106,174.06 | 2,816 | 37.27 | 39,559.5 | 37.26 | 39,602.65 | 37.3 | +43.15 | +153.23 | 1 | 0.01 |
| 2025/12/31 | 142 | +1 | +0.71 | 3,542 | 50,319.92 | 844 | 23.83 | 11,975.6 | 23.8 | 12,006.35 | 23.86 | +30.75 | +364.34 | 0 | 0 |
| 2025/12/30 | 141 | -2 | -1.4 | 6,588 | 92,864.71 | 1,367 | 20.75 | 19,268.25 | 20.75 | 19,353.55 | 20.84 | +85.3 | +623.99 | 0 | 0 |
| 2025/12/29 | 143 | -1.5 | -1.04 | 4,299 | 61,549.38 | 1,383 | 32.17 | 19,814.55 | 32.19 | 19,841.4 | 32.24 | +26.85 | +194.14 | 0 | 0 |
| 2025/12/26 | 144.5 | -1 | -0.69 | 10,926 | 157,565.18 | 3,449 | 31.57 | 49,682.5 | 31.53 | 49,808.7 | 31.61 | +126.2 | +365.9 | 0 | 0 |
| 2025/12/19 | 139 | +0.5 | +0.36 | 14,933 | 207,463.15 | 2,343 | 15.69 | 32,494 | 15.66 | 32,602.45 | 15.71 | +108.45 | +462.87 | 0 | 0 |
| 2025/12/18 | 138.5 | -1.5 | -1.07 | 4,008 | 55,466.47 | 1,250 | 31.19 | 17,286.95 | 31.17 | 17,301.25 | 31.19 | +14.3 | +114.4 | 0 | 0 |
| 2025/12/17 | 140 | +2.5 | +1.82 | 5,981 | 83,295.9 | 1,693 | 28.31 | 23,514.6 | 28.23 | 23,559.2 | 28.28 | +44.6 | +263.44 | 0 | 0 |
| 2025/12/16 | 137.5 | -3.5 | -2.48 | 7,017 | 96,222.2 | 2,515 | 35.84 | 34,458.25 | 35.81 | 34,573.65 | 35.93 | +115.4 | +458.85 | 1 | 0.01 |
| 2025/12/15 | 141 | -2 | -1.4 | 6,726 | 93,630.18 | 2,223 | 33.05 | 30,899 | 33 | 31,047.95 | 33.16 | +148.95 | +670.04 | 2 | 0.03 |
| 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 |
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。
