4190
22.35
TWD-0.75 (-3.25%)
2026.11.06收盤
佐登-KY－現股當沖
佐登-KY最新現股當沖狀況
整理佐登-KY最新(2026/04/24) 當沖狀況。整體成交張數為5張，佔整體市場成交張數的11.22%。當日現股當沖之總損益為-300元、每張平均損益則為-60元。
開盤價
22.4
收盤價
22.35
當日範圍
22.05 - 24.5
成交張數
165
開盤價(昨)
22.85
收盤價(昨)
23.1
昨日範圍
22.7 - 23.3
成交張數(昨)
29
成交金額
384.84萬
成交金額(昨)
66.47萬
52週範圍
22.35 - 31.55
發行股數
6127萬
市值
14億
現股當沖－歷史逐日資訊
開盤價
22.4
收盤價
22.35
成交張數
165
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(%) | ||||||
| 2026/04/24 | 26.2 | +0.1 | +0.38 | 45 | 116.28 | 5 | 11.22 | 13.07 | 11.24 | 13.04 | 11.21 | -0.03 | -60 | -- | -- |
| 2026/04/23 | 26.1 | -0.3 | -1.14 | 76 | 198.78 | 4 | 5.28 | 10.47 | 5.27 | 10.54 | 5.3 | +0.07 | +175 | -- | -- |
| 2026/04/22 | 26.4 | -0.3 | -1.12 | 37 | 98.34 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2026/04/21 | 26.7 | +0.15 | +0.56 | 98 | 260.66 | 8 | 8.16 | 21.2 | 8.13 | 21.27 | 8.16 | +0.07 | +81.25 | -- | -- |
| 2026/04/20 | 26.55 | -0.45 | -1.67 | 38 | 101.53 | 1 | 2.63 | 2.7 | 2.66 | 2.69 | 2.65 | -0.01 | -50 | -- | -- |
| 2026/04/17 | 27 | +0 | +0 | 44 | 118.97 | 4 | 9.07 | 10.79 | 9.07 | 10.83 | 9.1 | +0.04 | +87.5 | -- | -- |
| 2026/04/16 | 27 | -0.3 | -1.1 | 39 | 105.44 | 3 | 7.71 | 8.14 | 7.72 | 8.2 | 7.77 | +0.05 | +166.67 | -- | -- |
| 2026/04/15 | 27.3 | +0.15 | +0.55 | 38 | 103.04 | 1 | 2.64 | 2.73 | 2.64 | 2.75 | 2.67 | +0.03 | +250 | -- | -- |
| 2026/04/14 | 27.15 | +0.2 | +0.74 | 54 | 145.97 | 1 | 1.86 | 2.71 | 1.86 | 2.73 | 1.87 | +0.01 | +150 | -- | -- |
| 2026/04/13 | 26.95 | +0.05 | +0.19 | 85 | 228.41 | 12 | 14.12 | 32.19 | 14.09 | 32.2 | 14.1 | +0.01 | +12.5 | -- | -- |
| 2026/04/10 | 26.9 | +0.05 | +0.19 | 16 | 42.9 | 1 | 6.27 | 2.69 | 6.28 | 2.69 | 6.28 | +0 | +0 | -- | -- |
| 2026/04/09 | 26.85 | +0 | +0 | 31 | 82.17 | 2 | 6.55 | 5.38 | 6.55 | 5.38 | 6.55 | -0.01 | -25 | -- | -- |
| 2026/04/08 | 26.85 | -0.35 | -1.29 | 59 | 159.03 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2026/04/07 | 27.2 | -0.2 | -0.73 | 12 | 32.34 | 2 | 16.82 | 5.42 | 16.76 | 5.46 | 16.88 | +0.04 | +200 | -- | -- |
| 2026/04/02 | 27.4 | +0.1 | +0.37 | 18 | 48.81 | 2 | 11.2 | 5.47 | 11.21 | 5.46 | 11.2 | -0.01 | -25 | -- | -- |
| 2026/04/01 | 27.3 | +0.1 | +0.37 | 17 | 47.22 | 4 | 23.12 | 10.92 | 23.13 | 10.92 | 23.13 | +0 | +0 | -- | -- |
| 2026/03/31 | 27.2 | -0.05 | -0.18 | 49 | 133.99 | 1 | 2.04 | 2.73 | 2.04 | 2.75 | 2.05 | +0.02 | +200 | -- | -- |
| 2026/03/30 | 27.25 | -0.15 | -0.55 | 63 | 172.78 | 5 | 7.89 | 13.65 | 7.9 | 13.61 | 7.88 | -0.04 | -80 | -- | -- |
| 2026/03/27 | 27.4 | -0.3 | -1.08 | 30 | 82.71 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2026/03/26 | 27.7 | +0 | +0 | 16 | 44.04 | 1 | 6.28 | 2.77 | 6.29 | 2.77 | 6.29 | +0 | +0 | -- | -- |
| 2026/03/25 | 27.7 | -0.1 | -0.36 | 21 | 57.9 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2026/03/24 | 27.8 | +0 | +0 | 82 | 227.27 | 2 | 2.44 | 5.54 | 2.44 | 5.56 | 2.45 | +0.03 | +125 | -- | -- |
| 2026/03/23 | 27.8 | -0.4 | -1.42 | 78 | 217.64 | 2 | 2.57 | 5.57 | 2.56 | 5.62 | 2.58 | +0.06 | +275 | -- | -- |
| 2026/03/20 | 28.2 | -0.15 | -0.53 | 26 | 74.26 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2026/03/19 | 28.35 | +0 | +0 | 20 | 57.09 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2026/03/18 | 28.35 | -0.25 | -0.87 | 42 | 121.34 | 1 | 2.35 | 2.85 | 2.34 | 2.88 | 2.37 | +0.03 | +300 | -- | -- |
| 2026/03/17 | 28.6 | +0.1 | +0.35 | 140 | 398.46 | 6 | 4.28 | 17.05 | 4.28 | 17.14 | 4.3 | +0.09 | +150 | -- | -- |
| 2026/03/16 | 28.5 | -0.05 | -0.18 | 81 | 231.74 | 4 | 4.94 | 11.43 | 4.93 | 11.51 | 4.96 | +0.08 | +200 | -- | -- |
| 2026/03/13 | 28.55 | -0.15 | -0.52 | 22 | 63.54 | 1 | 4.52 | 2.86 | 4.5 | 2.89 | 4.55 | +0.03 | +300 | -- | -- |
| 2026/03/12 | 28.7 | -0.1 | -0.35 | 18 | 53.11 | 2 | 10.85 | 5.74 | 10.8 | 5.78 | 10.88 | +0.04 | +225 | -- | -- |
| 2026/03/11 | 28.8 | -0.15 | -0.52 | 40 | 116.36 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2026/03/10 | 28.95 | +0.2 | +0.7 | 9 | 26.98 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2026/03/09 | 28.75 | -0.65 | -2.21 | 36 | 103.39 | 1 | 2.78 | 2.87 | 2.77 | 2.88 | 2.78 | +0.01 | +100 | -- | -- |
| 2026/03/06 | 29.4 | +0.15 | +0.51 | 15 | 43.94 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2026/03/05 | 29.25 | -0.05 | -0.17 | 28 | 83.07 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2026/03/04 | 29.3 | -0.1 | -0.34 | 67 | 194.33 | 3 | 4.51 | 8.79 | 4.53 | 8.74 | 4.5 | -0.05 | -166.67 | -- | -- |
| 2026/03/03 | 29.4 | -0.05 | -0.17 | 34 | 99.71 | 4 | 11.77 | 11.73 | 11.77 | 11.75 | 11.78 | +0.01 | +37.5 | -- | -- |
| 2026/03/02 | 29.45 | +0.5 | +1.73 | 25 | 72.23 | 7 | 28.4 | 20.35 | 28.17 | 20.71 | 28.67 | +0.36 | +514.29 | -- | -- |
| 2026/02/26 | 28.95 | -0.05 | -0.17 | 26 | 75.69 | 2 | 7.67 | 5.79 | 7.66 | 5.82 | 7.69 | +0.03 | +125 | -- | -- |
| 2026/02/25 | 29 | -0.15 | -0.51 | 57 | 166.4 | 3 | 5.22 | 8.7 | 5.23 | 8.69 | 5.22 | -0.01 | -16.67 | -- | -- |
| 2026/02/24 | 29.15 | -0.2 | -0.68 | 36 | 104.31 | 1 | 2.8 | 2.92 | 2.79 | 2.94 | 2.81 | +0.02 | +200 | -- | -- |
| 2026/02/23 | 29.35 | +0.4 | +1.38 | 49 | 142.12 | 6 | 12.29 | 17.41 | 12.25 | 17.38 | 12.23 | -0.04 | -58.33 | -- | -- |
| 2026/02/11 | 28.95 | -0.1 | -0.34 | 36 | 103.98 | 2 | 5.58 | 5.85 | 5.63 | 5.86 | 5.63 | +0.01 | +25 | -- | -- |
| 2026/02/10 | 29.05 | -0.05 | -0.17 | 15 | 43.79 | 1 | 6.64 | 2.9 | 6.63 | 2.9 | 6.63 | +0 | +0 | -- | -- |
| 2026/02/09 | 29.1 | +0 | +0 | 23 | 68.07 | 4 | 17.11 | 11.63 | 17.09 | 11.65 | 17.12 | +0.03 | +62.5 | -- | -- |
| 2026/02/06 | 29.1 | -0.05 | -0.17 | 15 | 44.38 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2026/02/05 | 29.15 | -0.1 | -0.34 | 25 | 74.23 | 1 | 3.94 | 2.93 | 3.95 | 2.92 | 3.93 | -0.01 | -150 | -- | -- |
| 2026/02/04 | 29.25 | -0.05 | -0.17 | 16 | 48.1 | 1 | 6.09 | 2.93 | 6.09 | 2.94 | 6.11 | +0.01 | +100 | -- | -- |
| 2026/02/03 | 29.3 | -0.05 | -0.17 | 23 | 66.85 | 1 | 4.39 | 2.94 | 4.39 | 2.93 | 4.38 | -0.01 | -50 | -- | -- |
| 2026/02/02 | 29.35 | -0.05 | -0.17 | 83 | 243.19 | 6 | 7.25 | 17.67 | 7.27 | 17.81 | 7.32 | +0.14 | +233.33 | -- | -- |
| 2026/01/30 | 29.4 | -0.2 | -0.68 | 14 | 42.56 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2026/01/29 | 29.6 | -0.2 | -0.67 | 30 | 90.25 | 1 | 3.28 | 2.96 | 3.29 | 2.96 | 3.28 | -0.01 | -50 | -- | -- |
| 2026/01/28 | 29.8 | +0.2 | +0.68 | 20 | 59.2 | 1 | 5.02 | 2.97 | 5.02 | 2.98 | 5.03 | +0.01 | +100 | -- | -- |
| 2026/01/27 | 29.6 | +0 | +0 | 41 | 120.76 | 3 | 7.34 | 8.86 | 7.34 | 8.91 | 7.38 | +0.06 | +183.33 | -- | -- |
| 2026/01/26 | 29.6 | -0.05 | -0.17 | 32 | 94.75 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2026/01/23 | 29.65 | -0.2 | -0.67 | 38 | 114.06 | 6 | 15.69 | 18 | 15.78 | 18.2 | 15.96 | +0.21 | +350 | -- | -- |
| 2026/01/22 | 29.85 | +0.05 | +0.17 | 51 | 152.61 | 1 | 1.95 | 2.95 | 1.93 | 2.98 | 1.95 | +0.03 | +250 | -- | -- |
| 2026/01/21 | 29.8 | -0.1 | -0.33 | 17 | 51.4 | 1 | 5.81 | 2.98 | 5.8 | 2.99 | 5.82 | +0.01 | +100 | -- | -- |
| 2026/01/20 | 29.9 | -0.3 | -0.99 | 23 | 69.75 | 1 | 4.29 | 2.99 | 4.29 | 2.99 | 4.29 | +0 | +0 | -- | -- |
| 2026/01/19 | 30.2 | +0.45 | +1.51 | 54 | 162.53 | 4 | 7.39 | 11.9 | 7.32 | 12.06 | 7.42 | +0.15 | +387.5 | -- | -- |
| 2026/01/16 | 29.75 | +0 | +0 | 61 | 180.58 | 4 | 6.57 | 11.87 | 6.57 | 11.92 | 6.6 | +0.06 | +137.5 | -- | -- |
| 2026/01/15 | 29.75 | +0 | +0 | 26 | 76.32 | 2 | 7.77 | 5.93 | 7.78 | 5.95 | 7.8 | +0.01 | +75 | -- | -- |
| 2026/01/14 | 29.75 | -0.05 | -0.17 | 56 | 167.17 | 4 | 7.09 | 11.8 | 7.06 | 11.92 | 7.13 | +0.12 | +300 | -- | -- |
| 2026/01/13 | 29.8 | +0.2 | +0.68 | 10 | 29.7 | 1 | 9.98 | 2.96 | 9.95 | 2.96 | 9.98 | +0.01 | +100 | -- | -- |
| 2026/01/12 | 29.6 | -0.2 | -0.67 | 62 | 185.04 | 5 | 8 | 14.79 | 7.99 | 14.76 | 7.97 | -0.04 | -70 | -- | -- |
| 2026/01/09 | 29.8 | -0.05 | -0.17 | 14 | 40.84 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2026/01/08 | 29.85 | +0.05 | +0.17 | 33 | 97.74 | 3 | 9.12 | 9.02 | 9.23 | 9.03 | 9.23 | +0.01 | +16.67 | -- | -- |
| 2026/01/07 | 29.8 | -0.05 | -0.17 | 17 | 51.99 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2026/01/06 | 29.85 | +0.05 | +0.17 | 48 | 142.42 | 1 | 2.09 | 2.96 | 2.08 | 2.98 | 2.09 | +0.01 | +150 | -- | -- |
| 2026/01/05 | 29.8 | -0.05 | -0.17 | 12 | 34.49 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2026/01/02 | 29.85 | +0 | +0 | 21 | 62.19 | 1 | 4.81 | 2.98 | 4.8 | 2.99 | 4.81 | +0.01 | +50 | -- | -- |
| 2025/12/31 | 29.85 | +0 | +0 | 29 | 87.77 | 3 | 10.2 | 8.94 | 10.19 | 8.93 | 10.17 | -0.01 | -50 | -- | -- |
| 2025/12/30 | 29.85 | -0.15 | -0.5 | 15 | 45.94 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/12/29 | 30 | +0.05 | +0.17 | 9 | 25.63 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/12/26 | 29.95 | +0 | +0 | 23 | 69.32 | 1 | 4.32 | 2.98 | 4.31 | 3 | 4.33 | +0.02 | +200 | -- | -- |
| 2025/12/19 | 30.15 | +0.05 | +0.17 | 18 | 54.85 | 1 | 5.48 | 3 | 5.48 | 3.02 | 5.5 | +0.01 | +100 | -- | -- |
| 2025/12/18 | 30.1 | -0.05 | -0.17 | 41 | 122.8 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/12/17 | 30.15 | +0.05 | +0.17 | 31 | 93.84 | 1 | 3.25 | 3.01 | 3.21 | 3 | 3.2 | -0.01 | -100 | -- | -- |
| 2025/12/16 | 30.1 | +0.05 | +0.17 | 71 | 216.04 | 1 | 1.4 | 3.01 | 1.39 | 3.01 | 1.39 | +0 | +0 | -- | -- |
| 2025/12/15 | 30.05 | +0.05 | +0.17 | 65 | 195.02 | 1 | 1.54 | 3 | 1.54 | 3 | 1.54 | +0.01 | +50 | -- | -- |
| 2025/11/26 | 30.4 | +0 | +0 | 42 | 149.86 | 2 | 4.08 | 6.19 | 4.13 | 6.18 | 4.13 | -0.01 | -25 | -- | -- |
| 2025/11/25 | 30.4 | +0 | +0 | 30 | 91.02 | 1 | 3.35 | 3.04 | 3.34 | 3.04 | 3.33 | -0.01 | -50 | -- | -- |
| 2025/11/24 | 30.4 | -0.45 | -1.46 | 47 | 144.47 | 3 | 6.32 | 9.12 | 6.31 | 9.18 | 6.35 | +0.07 | +216.67 | -- | -- |
| 2025/11/21 | 30.85 | +0.35 | +1.15 | 11 | 33.2 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/11/20 | 30.5 | -0.35 | -1.13 | 27 | 82.15 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/11/19 | 30.85 | +0.15 | +0.49 | 12 | 36.93 | 1 | 8.3 | 3.08 | 8.35 | 3.07 | 8.31 | -0.01 | -150 | -- | -- |
| 2025/11/18 | 30.7 | -0.4 | -1.29 | 23 | 72.42 | 2 | 8.54 | 6.16 | 8.5 | 6.21 | 8.58 | +0.06 | +275 | -- | -- |
| 2025/11/17 | 31.1 | -0.45 | -1.43 | 24 | 73.89 | 1 | 4.23 | 3.15 | 4.26 | 3.11 | 4.21 | -0.04 | -400 | -- | -- |
| 2025/11/14 | 31.55 | +0.15 | +0.48 | 40 | 125.3 | 3 | 7.52 | 9.41 | 7.51 | 9.44 | 7.53 | +0.02 | +66.67 | -- | -- |
| 2025/11/13 | 31.4 | -0.15 | -0.48 | 30 | 93.96 | 3 | 10.04 | 9.4 | 10.01 | 9.45 | 10.05 | +0.04 | +133.33 | -- | -- |
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。
