8499
122.5
TWD+3.50 (2.94%)
2025.01.22收盤
鼎炫-KY－現股當沖
鼎炫-KY最新現股當沖狀況
整理鼎炫-KY最新(2025/01/22) 當沖狀況。整體成交張數為5張，佔整體市場成交張數的10.37%。當日現股當沖之總損益為-1,000元、每張平均損益則為-200元。
開盤價
119.5
收盤價
122.5
當日範圍
119.5 - 124
成交張數
48
開盤價(昨)
118
收盤價(昨)
119
昨日範圍
118 - 119
成交張數(昨)
12
成交金額
584.20萬
成交金額(昨)
142.10萬
52週範圍
112 - 127
發行股數
4149萬
市值
51億
現股當沖－歷史逐日資訊
開盤價
119.5
收盤價
122.5
成交張數
48
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(%) | ||||||
| 2025/01/22 | 122.5 | +3.5 | +2.94 | 48 | 586.65 | 5 | 10.37 | 61.35 | 10.46 | 61.25 | 10.44 | -0.1 | -200 | 1 | 2.07 |
| 2025/01/21 | 119 | +1 | +0.85 | 12 | 142.08 | 1 | 8.33 | 11.9 | 8.38 | 11.8 | 8.31 | -0.1 | -1,000 | 0 | 0 |
| 2025/01/20 | 118 | +0.5 | +0.43 | 8 | 90.29 | 2 | 26.13 | 23.6 | 26.14 | 23.6 | 26.14 | +0 | +0 | 0 | 0 |
| 2025/01/17 | 117.5 | -0.5 | -0.42 | 4 | 48.96 | 1 | 24.1 | 11.85 | 24.2 | 11.85 | 24.2 | +0 | +0 | 0 | 0 |
| 2025/01/16 | 118 | +1 | +0.85 | 7 | 88.49 | 1 | 13.34 | 11.8 | 13.34 | 11.8 | 13.34 | +0 | +0 | 0 | 0 |
| 2025/01/15 | 117 | +0 | +0 | 8 | 97.29 | 1 | 12.02 | 11.75 | 12.08 | 11.75 | 12.08 | +0 | +0 | 0 | 0 |
| 2025/01/14 | 117 | +2 | +1.74 | 36 | 413.5 | 13 | 36.11 | 147.85 | 35.76 | 150.5 | 36.4 | +2.65 | +2,038.46 | 0 | 0 |
| 2025/01/13 | 115 | -2 | -1.71 | 58 | 666.26 | 2 | 3.47 | 23.1 | 3.47 | 23.05 | 3.46 | -0.05 | -250 | 0 | 0 |
| 2025/01/10 | 117 | +1 | +0.86 | 44 | 515.54 | 23 | 52.56 | 271.55 | 52.67 | 269.85 | 52.34 | -1.7 | -739.13 | 0 | 0 |
| 2025/01/09 | 116 | +0 | +0 | 10 | 118.71 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/01/08 | 116 | -0.5 | -0.43 | 11 | 128.43 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/01/07 | 116.5 | -0.5 | -0.43 | 9 | 109.36 | 1 | 10.66 | 11.75 | 10.74 | 11.75 | 10.74 | +0 | +0 | 0 | 0 |
| 2025/01/06 | 117 | +0.5 | +0.43 | 25 | 297.11 | 3 | 11.77 | 35 | 11.78 | 35.1 | 11.81 | +0.1 | +333.33 | 0 | 0 |
| 2025/01/03 | 116.5 | +0 | +0 | 17 | 197.84 | 1 | 5.88 | 11.7 | 5.91 | 11.7 | 5.91 | +0 | +0 | 0 | 0 |
| 2025/01/02 | 116.5 | -0.5 | -0.43 | 23 | 270.89 | 1 | 4.3 | 11.6 | 4.28 | 11.65 | 4.3 | +0.05 | +500 | 0 | 0 |
| 2024/12/31 | 117 | +0.5 | +0.43 | 6 | 72.95 | 1 | 16.01 | 11.7 | 16.04 | 11.7 | 16.04 | +0 | +0 | 0 | 0 |
| 2024/12/30 | 116.5 | -1 | -0.85 | 5 | 52.91 | 2 | 44.43 | 23.45 | 44.32 | 23.6 | 44.6 | +0.15 | +750 | 0 | 0 |
| 2024/12/27 | 117.5 | +1 | +0.86 | 13 | 156.01 | 2 | 14.99 | 23.45 | 15.03 | 23.45 | 15.03 | +0 | +0 | 0 | 0 |
| 2024/12/26 | 116.5 | +0 | +0 | 8 | 89.1 | 1 | 13.1 | 11.7 | 13.13 | 11.7 | 13.13 | +0 | +0 | 0 | 0 |
| 2024/12/25 | 116.5 | +0 | +0 | 10 | 120.26 | 1 | 9.65 | 11.7 | 9.73 | 11.7 | 9.73 | +0 | +0 | 0 | 0 |
| 2024/12/24 | 116.5 | -1 | -0.85 | 42 | 490.62 | 6 | 14.24 | 69.85 | 14.24 | 70.05 | 14.28 | +0.2 | +333.33 | 0 | 0 |
| 2024/12/23 | 117.5 | -0.5 | -0.42 | 14 | 161.66 | 1 | 7.26 | 11.7 | 7.24 | 11.75 | 7.27 | +0.05 | +500 | 0 | 0 |
| 2024/12/20 | 118 | +0.5 | +0.43 | 21 | 248.47 | 3 | 14.22 | 35.4 | 14.25 | 35.3 | 14.21 | -0.1 | -333.33 | 0 | 0 |
| 2024/12/19 | 117.5 | -0.5 | -0.42 | 20 | 236.34 | 1 | 4.96 | 11.8 | 4.99 | 11.75 | 4.97 | -0.05 | -500 | 0 | 0 |
| 2024/12/18 | 118 | -0.5 | -0.42 | 12 | 147.81 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/12/17 | 118.5 | -1 | -0.84 | 12 | 146.25 | 1 | 8.09 | 11.9 | 8.14 | 11.85 | 8.1 | -0.05 | -500 | 0 | 0 |
| 2024/12/16 | 119.5 | +0.5 | +0.42 | 13 | 156.11 | 3 | 23 | 35.85 | 22.96 | 35.95 | 23.03 | +0.1 | +333.33 | 0 | 0 |
| 2024/12/13 | 119 | +0 | +0 | 10 | 121.35 | 2 | 19.47 | 23.75 | 19.57 | 23.85 | 19.65 | +0.1 | +500 | 0 | 0 |
| 2024/12/12 | 119 | +0.5 | +0.42 | 11 | 129.51 | 2 | 18.35 | 23.85 | 18.42 | 23.85 | 18.42 | +0 | +0 | 0 | 0 |
| 2024/12/11 | 118.5 | -2.5 | -2.07 | 26 | 307.25 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/12/10 | 121 | +1.5 | +1.26 | 29 | 345.7 | 2 | 7 | 24.1 | 6.97 | 24.1 | 6.97 | +0 | +0 | 0 | 0 |
| 2024/12/09 | 119.5 | +0 | +0 | 7 | 80.72 | 2 | 29.74 | 24.1 | 29.86 | 24.05 | 29.79 | -0.05 | -250 | 0 | 0 |
| 2024/12/06 | 119.5 | -1 | -0.83 | 19 | 228.58 | 2 | 10.44 | 23.8 | 10.41 | 23.9 | 10.46 | +0.1 | +500 | 0 | 0 |
| 2024/12/05 | 120.5 | -1.5 | -1.23 | 7 | 90.14 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/12/04 | 122 | +0 | +0 | 23 | 275.41 | 1 | 4.42 | 12.25 | 4.45 | 12.15 | 4.41 | -0.1 | -1,000 | 0 | 0 |
| 2024/12/03 | 122 | +0 | +0 | 13 | 159.59 | 1 | 7.65 | 12.15 | 7.61 | 12.2 | 7.64 | +0.05 | +500 | 0 | 0 |
| 2024/12/02 | 122 | +1.5 | +1.24 | 30 | 371.24 | 1 | 3.28 | 12.2 | 3.29 | 12.15 | 3.27 | -0.05 | -500 | 0 | 0 |
| 2024/11/29 | 120.5 | +1.5 | +1.26 | 68 | 820.61 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/11/28 | 119 | +1 | +0.85 | 46 | 548.47 | 2 | 4.31 | 23.55 | 4.29 | 23.7 | 4.32 | +0.15 | +750 | 0 | 0 |
| 2024/11/27 | 118 | +2.5 | +2.16 | 143 | 1,679.95 | 18 | 12.62 | 212.65 | 12.66 | 212.35 | 12.64 | -0.3 | -166.67 | 0 | 0 |
| 2024/11/26 | 115.5 | -0.5 | -0.43 | 11 | 127.38 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/11/25 | 116 | -0.5 | -0.43 | 10 | 116.34 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/11/22 | 116.5 | +0 | +0 | 11 | 130.73 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/11/21 | 116.5 | +0.5 | +0.43 | 2 | 24.08 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/11/20 | 116 | -0.5 | -0.43 | 12 | 143.86 | 2 | 16.1 | 23.25 | 16.16 | 23.3 | 16.2 | +0.05 | +250 | 0 | 0 |
| 2024/11/19 | 116.5 | +1.5 | +1.3 | 29 | 344.2 | 1 | 3.41 | 11.65 | 3.38 | 11.8 | 3.43 | +0.15 | +1,500 | 0 | 0 |
| 2024/11/18 | 115 | +0.5 | +0.44 | 14 | 161.94 | 2 | 14.21 | 23.05 | 14.23 | 23.05 | 14.23 | +0 | +0 | 0 | 0 |
| 2024/11/15 | 114.5 | -0.5 | -0.43 | 12 | 138.44 | 1 | 8.28 | 11.55 | 8.34 | 11.55 | 8.34 | +0 | +0 | 0 | 0 |
| 2024/11/14 | 115 | +0 | +0 | 22 | 252.6 | 4 | 18.4 | 46.15 | 18.27 | 47.25 | 18.71 | +1.1 | +2,750 | 0 | 0 |
| 2024/11/13 | 115 | +0 | +0 | 1 | 12.16 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/11/12 | 115 | -0.5 | -0.43 | 14 | 162.42 | 1 | 7.05 | 11.5 | 7.08 | 11.45 | 7.05 | -0.05 | -500 | 0 | 0 |
| 2024/11/11 | 115.5 | +0.5 | +0.43 | 10 | 120.35 | 1 | 9.59 | 11.55 | 9.6 | 11.55 | 9.6 | +0 | +0 | 0 | 0 |
| 2024/11/08 | 115 | -0.5 | -0.43 | 10 | 117.25 | 3 | 29.62 | 34.7 | 29.59 | 34.8 | 29.68 | +0.1 | +333.33 | 0 | 0 |
| 2024/11/07 | 115.5 | +0 | +0 | 21 | 246.35 | 2 | 9.34 | 23 | 9.34 | 23.1 | 9.38 | +0.1 | +500 | 0 | 0 |
| 2024/11/06 | 115.5 | -1 | -0.86 | 3 | 35.54 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/11/05 | 116.5 | +0.5 | +0.43 | 19 | 221.52 | 4 | 21.01 | 46.6 | 21.04 | 46.45 | 20.97 | -0.15 | -375 | 0 | 0 |
| 2024/11/04 | 116 | +1.5 | +1.31 | 26 | 304.07 | 2 | 7.63 | 23.15 | 7.61 | 23.1 | 7.6 | -0.05 | -250 | 0 | 0 |
| 2024/11/01 | 114.5 | -0.5 | -0.43 | 30 | 337.98 | 8 | 26.93 | 90.9 | 26.9 | 91.6 | 27.1 | +0.7 | +875 | 0 | 0 |
| 2024/10/30 | 115 | +0 | +0 | 8 | 91.8 | 3 | 37.5 | 34.5 | 37.58 | 34.5 | 37.58 | +0 | +0 | 0 | 0 |
| 2024/10/29 | 115 | -0.5 | -0.43 | 5 | 57.2 | 1 | 20 | 11.45 | 20.02 | 11.5 | 20.1 | +0.05 | +500 | 0 | 0 |
| 2024/10/28 | 115.5 | +1.5 | +1.32 | 12 | 140.57 | 1 | 8.19 | 11.5 | 8.18 | 11.5 | 8.18 | +0 | +0 | 0 | 0 |
| 2024/10/25 | 114 | -1.5 | -1.3 | 25 | 290.25 | 8 | 31.49 | 91.25 | 31.44 | 91.7 | 31.59 | +0.45 | +562.5 | 0 | 0 |
| 2024/10/24 | 115.5 | +0.5 | +0.43 | 7 | 84.68 | 3 | 40.77 | 34.6 | 40.86 | 34.65 | 40.92 | +0.05 | +166.67 | 0 | 0 |
| 2024/10/23 | 115 | +0 | +0 | 13 | 144.68 | 1 | 7.95 | 11.6 | 8.02 | 11.6 | 8.02 | +0 | +0 | 0 | 0 |
| 2024/10/22 | 115 | -0.5 | -0.43 | 15 | 173.17 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/10/21 | 115.5 | +0 | +0 | 12 | 136.02 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/10/18 | 115.5 | +0.5 | +0.43 | 12 | 141.82 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/10/17 | 115 | -1 | -0.86 | 11 | 124.38 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/10/16 | 116 | +1 | +0.87 | 11 | 128.04 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/10/15 | 115 | -1 | -0.86 | 19 | 214.05 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/10/14 | 116 | +1 | +0.87 | 9 | 109.03 | 2 | 21.15 | 23.15 | 21.23 | 23.25 | 21.32 | +0.1 | +500 | 0 | 0 |
| 2024/10/11 | 115 | -0.5 | -0.43 | 9 | 103.8 | 3 | 33.33 | 34.65 | 33.38 | 34.8 | 33.53 | +0.15 | +500 | 0 | 0 |
| 2024/10/09 | 115.5 | -1 | -0.86 | 15 | 174.41 | 1 | 6.66 | 11.6 | 6.65 | 11.65 | 6.68 | +0.05 | +500 | 0 | 0 |
| 2024/10/08 | 116.5 | -1 | -0.85 | 27 | 312.08 | 5 | 18.67 | 58.1 | 18.62 | 58.55 | 18.76 | +0.45 | +900 | 0 | 0 |
| 2024/10/07 | 117.5 | +1 | +0.86 | 43 | 503.96 | 9 | 21.16 | 106.4 | 21.11 | 106.55 | 21.14 | +0.15 | +166.67 | 0 | 0 |
| 2024/10/04 | 116.5 | -0.5 | -0.43 | 31 | 370.3 | 12 | 38.19 | 141.05 | 38.09 | 142.25 | 38.41 | +1.2 | +1,000 | 0 | 0 |
| 2024/10/01 | 117 | +0.5 | +0.43 | 14 | 164.75 | 2 | 14.13 | 23.35 | 14.17 | 23.3 | 14.14 | -0.05 | -250 | 0 | 0 |
| 2024/09/30 | 116.5 | -0.5 | -0.43 | 29 | 338.23 | 1 | 3.44 | 11.6 | 3.43 | 11.7 | 3.46 | +0.1 | +1,000 | 0 | 0 |
| 2024/09/27 | 117 | +1.5 | +1.3 | 34 | 395.2 | 4 | 11.77 | 46.45 | 11.75 | 46.7 | 11.82 | +0.25 | +625 | 0 | 0 |
| 2024/09/26 | 115.5 | -0.5 | -0.43 | 6 | 69.9 | 2 | 33.12 | 23.2 | 33.19 | 23.2 | 33.19 | +0 | +0 | 0 | 0 |
| 2024/09/25 | 116 | +1.5 | +1.31 | 21 | 243.1 | 4 | 19.04 | 46.3 | 19.05 | 46.25 | 19.02 | -0.05 | -125 | 0 | 0 |
| 2024/09/24 | 114.5 | -0.5 | -0.43 | 25 | 285.25 | 2 | 8.07 | 23.05 | 8.08 | 23.15 | 8.12 | +0.1 | +500 | 0 | 0 |
| 2024/09/23 | 115 | +1 | +0.88 | 15 | 176.73 | 2 | 13.04 | 23.05 | 13.04 | 23.1 | 13.07 | +0.05 | +250 | 0 | 0 |
| 2024/09/20 | 114 | -2 | -1.72 | 29 | 337.24 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/09/19 | 116 | +0.5 | +0.43 | 10 | 118.35 | 1 | 9.78 | 11.6 | 9.8 | 11.6 | 9.8 | +0 | +0 | 0 | 0 |
| 2024/09/18 | 115.5 | -0.5 | -0.43 | 23 | 269.19 | 1 | 4.28 | 11.5 | 4.27 | 11.6 | 4.31 | +0.1 | +1,000 | 0 | 0 |
| 2024/09/16 | 116 | +0.5 | +0.43 | 8 | 94.9 | 1 | 12.23 | 11.6 | 12.22 | 11.6 | 12.22 | +0 | +0 | 0 | 0 |
| 2024/09/13 | 115.5 | +0 | +0 | 4 | 46.68 | 1 | 24.74 | 11.6 | 24.85 | 11.6 | 24.85 | +0 | +0 | 0 | 0 |
| 2024/09/12 | 115.5 | +0 | +0 | 7 | 86.69 | 1 | 13.36 | 11.6 | 13.38 | 11.6 | 13.38 | +0 | +0 | 0 | 0 |
| 2024/09/11 | 115.5 | +0 | +0 | 12 | 134.96 | 1 | 8.59 | 11.6 | 8.6 | 11.65 | 8.63 | +0.05 | +500 | 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。
