4571
216
TWD+5.50 (2.61%)
2026.05.21收盤
鈞興-KY－現股當沖
鈞興-KY最新現股當沖狀況
整理鈞興-KY最新(2026/04/24) 當沖狀況。整體成交張數為941張，佔整體市場成交張數的59.82%。當日現股當沖之總損益為-60.25萬元、每張平均損益則為-640元。
開盤價
212.5
收盤價
216
當日範圍
208 - 221
成交張數
1,414
開盤價(昨)
229.5
收盤價(昨)
210.5
昨日範圍
206 - 229.5
成交張數(昨)
1,859
成交金額
3.04億
成交金額(昨)
3.99億
52週範圍
148.5 - 232
發行股數
5302萬
市值
115億
現股當沖－歷史逐日資訊
開盤價
212.5
收盤價
216
成交張數
1,414
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 | 171.5 | -5 | -2.83 | 1,573 | 27,431.76 | 941 | 59.82 | 16,468.5 | 60.03 | 16,408.25 | 59.81 | -60.25 | -640.28 | 2 | 0.13 |
| 2026/04/23 | 176.5 | +14.5 | +8.95 | 2,029 | 34,784.63 | 683 | 33.67 | 11,640.6 | 33.46 | 11,783.55 | 33.88 | +142.95 | +2,092.97 | 1 | 0.05 |
| 2026/04/22 | 162 | +2 | +1.25 | 365 | 5,957.05 | 86 | 23.56 | 1,397.9 | 23.47 | 1,404.45 | 23.58 | +6.55 | +761.63 | 0 | 0 |
| 2026/04/21 | 160 | -0.5 | -0.31 | 193 | 3,083.75 | 28 | 14.53 | 449.05 | 14.56 | 448.95 | 14.56 | -0.1 | -35.71 | 0 | 0 |
| 2026/04/20 | 160.5 | +0.5 | +0.31 | 330 | 5,329.2 | 57 | 17.27 | 918.1 | 17.23 | 922 | 17.3 | +3.9 | +684.21 | 0 | 0 |
| 2026/04/17 | 160 | +0.5 | +0.31 | 140 | 2,244.95 | 26 | 18.53 | 416.35 | 18.55 | 415.75 | 18.52 | -0.6 | -230.77 | 0 | 0 |
| 2026/04/16 | 159.5 | -0.5 | -0.31 | 241 | 3,870.04 | 74 | 30.77 | 1,193.15 | 30.83 | 1,190.8 | 30.77 | -2.35 | -317.57 | 0 | 0 |
| 2026/04/15 | 160 | +2.5 | +1.59 | 276 | 4,415.69 | 106 | 38.39 | 1,695.9 | 38.41 | 1,699.5 | 38.49 | +3.6 | +339.62 | 1 | 0.36 |
| 2026/04/14 | 157.5 | +3.5 | +2.27 | 305 | 4,794.73 | 103 | 33.72 | 1,610.15 | 33.58 | 1,619.4 | 33.77 | +9.25 | +898.06 | 0 | 0 |
| 2026/04/13 | 154 | +0 | +0 | 185 | 2,821.24 | 51 | 27.64 | 778 | 27.58 | 781.35 | 27.7 | +3.35 | +656.86 | 0 | 0 |
| 2026/04/10 | 154 | +1 | +0.65 | 134 | 2,060.33 | 24 | 17.91 | 368.95 | 17.91 | 369.3 | 17.92 | +0.35 | +145.83 | 0 | 0 |
| 2026/04/09 | 153 | -0.5 | -0.33 | 147 | 2,254.36 | 30 | 20.4 | 459.7 | 20.39 | 460.25 | 20.42 | +0.55 | +183.33 | 0 | 0 |
| 2026/04/08 | 153.5 | +5 | +3.37 | 187 | 2,867.02 | 33 | 17.64 | 503.55 | 17.56 | 507.6 | 17.7 | +4.05 | +1,227.27 | 0 | 0 |
| 2026/04/07 | 148.5 | +0 | +0 | 118 | 1,755.76 | 16 | 13.53 | 237.6 | 13.53 | 237.75 | 13.54 | +0.15 | +93.75 | 0 | 0 |
| 2026/04/02 | 148.5 | -2 | -1.33 | 211 | 3,124.62 | 56 | 26.59 | 831.4 | 26.61 | 832.35 | 26.64 | +0.95 | +169.64 | 0 | 0 |
| 2026/04/01 | 150.5 | +2 | +1.35 | 194 | 2,929.13 | 48 | 24.78 | 725.3 | 24.76 | 727.6 | 24.84 | +2.3 | +479.17 | 0 | 0 |
| 2026/03/31 | 148.5 | -6 | -3.88 | 315 | 4,753.55 | 48 | 15.25 | 728.75 | 15.33 | 730.1 | 15.36 | +1.35 | +281.25 | 0 | 0 |
| 2026/03/30 | 154.5 | -4.5 | -2.83 | 275 | 4,287.38 | 28 | 10.18 | 437.1 | 10.2 | 438 | 10.22 | +0.9 | +321.43 | 0 | 0 |
| 2026/03/27 | 159 | -1.5 | -0.93 | 129 | 2,048.34 | 41 | 31.76 | 649.95 | 31.73 | 651.05 | 31.78 | +1.1 | +268.29 | 0 | 0 |
| 2026/03/26 | 160.5 | -2 | -1.23 | 204 | 3,302.96 | 46 | 22.58 | 745.65 | 22.58 | 745.8 | 22.58 | +0.15 | +32.61 | 0 | 0 |
| 2026/03/25 | 162.5 | +0.5 | +0.31 | 260 | 4,252.73 | 65 | 24.96 | 1,060.1 | 24.93 | 1,061.65 | 24.96 | +1.55 | +238.46 | 0 | 0 |
| 2026/03/24 | 162 | +2.5 | +1.57 | 203 | 3,251.89 | 66 | 32.49 | 1,055.6 | 32.46 | 1,059.95 | 32.59 | +4.35 | +659.09 | 0 | 0 |
| 2026/03/23 | 159.5 | -3 | -1.85 | 253 | 4,058.66 | 88 | 34.74 | 1,409.9 | 34.74 | 1,412.7 | 34.81 | +2.8 | +318.18 | 0 | 0 |
| 2026/03/20 | 162.5 | -0.5 | -0.31 | 218 | 3,568.71 | 41 | 18.78 | 670.55 | 18.79 | 669.95 | 18.77 | -0.6 | -146.34 | 3 | 1.37 |
| 2026/03/19 | 163 | -3 | -1.81 | 210 | 3,463.83 | 17 | 8.08 | 280.75 | 8.11 | 280.45 | 8.1 | -0.3 | -176.47 | 0 | 0 |
| 2026/03/18 | 166 | +1 | +0.61 | 293 | 4,851.56 | 46 | 15.7 | 762.2 | 15.71 | 762.8 | 15.72 | +0.6 | +130.43 | 0 | 0 |
| 2026/03/17 | 165 | -1.5 | -0.9 | 285 | 4,712.73 | 30 | 10.54 | 496.95 | 10.54 | 495.8 | 10.52 | -1.15 | -383.33 | 0 | 0 |
| 2026/03/16 | 166.5 | +2.5 | +1.52 | 275 | 4,601.15 | 70 | 25.47 | 1,174 | 25.52 | 1,170.3 | 25.43 | -3.7 | -528.57 | 0 | 0 |
| 2026/03/13 | 164 | +2 | +1.23 | 231 | 3,774.07 | 61 | 26.45 | 991.65 | 26.28 | 1,000 | 26.5 | +8.35 | +1,368.85 | 0 | 0 |
| 2026/03/12 | 162 | -2.5 | -1.52 | 209 | 3,396.3 | 31 | 14.82 | 503.4 | 14.82 | 503.45 | 14.82 | +0.05 | +16.13 | 0 | 0 |
| 2026/03/11 | 164.5 | +5 | +3.13 | 266 | 4,346.39 | 69 | 25.97 | 1,124.6 | 25.87 | 1,129.65 | 25.99 | +5.05 | +731.88 | 0 | 0 |
| 2026/03/10 | 159.5 | +2.5 | +1.59 | 282 | 4,501.2 | 77 | 27.32 | 1,230.2 | 27.33 | 1,230.7 | 27.34 | +0.5 | +64.94 | 0 | 0 |
| 2026/03/09 | 157 | -15 | -8.72 | 581 | 9,073.25 | 100 | 17.22 | 1,560.3 | 17.2 | 1,567.1 | 17.27 | +6.8 | +680 | 0 | 0 |
| 2026/03/06 | 172 | -2 | -1.15 | 158 | 2,728.98 | 34 | 21.51 | 585.75 | 21.46 | 588.35 | 21.56 | +2.6 | +764.71 | 0 | 0 |
| 2026/03/05 | 174 | +2 | +1.16 | 352 | 6,196.47 | 98 | 27.83 | 1,731.7 | 27.95 | 1,716.55 | 27.7 | -15.15 | -1,545.92 | 0 | 0 |
| 2026/03/04 | 172 | -8 | -4.44 | 717 | 12,377.29 | 212 | 29.58 | 3,673.2 | 29.68 | 3,669.85 | 29.65 | -3.35 | -158.02 | 0 | 0 |
| 2026/03/03 | 180 | -11.5 | -6.01 | 950 | 17,549.38 | 248 | 26.11 | 4,609.55 | 26.27 | 4,602.8 | 26.23 | -6.75 | -272.18 | 1 | 0.11 |
| 2026/03/02 | 191.5 | +8.5 | +4.64 | 2,088 | 40,448.54 | 806 | 38.6 | 15,564.55 | 38.48 | 15,664.65 | 38.73 | +100.1 | +1,241.94 | 1 | 0.05 |
| 2026/02/26 | 183 | +7.5 | +4.27 | 791 | 14,343.81 | 189 | 23.91 | 3,415.15 | 23.81 | 3,437.1 | 23.96 | +21.95 | +1,161.38 | 0 | 0 |
| 2026/02/25 | 175.5 | -1.5 | -0.85 | 324 | 5,713.34 | 70 | 21.6 | 1,235.75 | 21.63 | 1,235 | 21.62 | -0.75 | -107.14 | 0 | 0 |
| 2026/02/24 | 177 | +0.5 | +0.28 | 295 | 5,208.57 | 64 | 21.71 | 1,131.15 | 21.72 | 1,131.05 | 21.72 | -0.1 | -15.62 | 0 | 0 |
| 2026/02/23 | 176.5 | +4.5 | +2.62 | 388 | 6,778.99 | 106 | 27.3 | 1,831.85 | 27.02 | 1,838 | 27.11 | +6.15 | +580.19 | 0 | 0 |
| 2026/02/11 | 172 | -1.5 | -0.86 | 227 | 3,905.37 | 39 | 17.16 | 669.85 | 17.15 | 672.15 | 17.21 | +2.3 | +589.74 | 0 | 0 |
| 2026/02/10 | 173.5 | -1.5 | -0.86 | 229 | 3,995.3 | 69 | 30.15 | 1,208.05 | 30.24 | 1,208.6 | 30.25 | +0.55 | +79.71 | 0 | 0 |
| 2026/02/09 | 175 | +1 | +0.57 | 285 | 4,997.82 | 123 | 43.17 | 2,155.75 | 43.13 | 2,160.8 | 43.23 | +5.05 | +410.57 | 0 | 0 |
| 2026/02/06 | 174 | -2 | -1.14 | 367 | 6,325.21 | 125 | 34.03 | 2,149.1 | 33.98 | 2,161.1 | 34.17 | +12 | +960 | 0 | 0 |
| 2026/02/05 | 176 | -5.5 | -3.03 | 462 | 8,186.38 | 117 | 25.33 | 2,077.25 | 25.37 | 2,079.85 | 25.41 | +2.6 | +222.22 | 0 | 0 |
| 2026/02/04 | 181.5 | -1 | -0.55 | 668 | 12,190.45 | 230 | 34.43 | 4,202.55 | 34.47 | 4,200.95 | 34.46 | -1.6 | -69.57 | 0 | 0 |
| 2026/02/03 | 182.5 | +2 | +1.11 | 637 | 11,483.11 | 264 | 41.42 | 4,744.95 | 41.32 | 4,774.25 | 41.58 | +29.3 | +1,109.85 | 0 | 0 |
| 2026/02/02 | 180.5 | -6.5 | -3.48 | 808 | 14,567.03 | 351 | 43.45 | 6,324.5 | 43.42 | 6,364.35 | 43.69 | +39.85 | +1,135.33 | 0 | 0 |
| 2026/01/30 | 187 | -6 | -3.11 | 1,344 | 24,926.86 | 561 | 41.73 | 10,393.95 | 41.7 | 10,425.75 | 41.83 | +31.8 | +566.84 | 0 | 0 |
| 2026/01/29 | 193 | -9.5 | -4.69 | 3,621 | 70,731.14 | 1,400 | 38.66 | 27,427.65 | 38.78 | 27,311.5 | 38.61 | -116.15 | -829.64 | 4 | 0.11 |
| 2026/01/28 | 202.5 | +18 | +9.76 | 6,011 | 118,158.42 | 2,519 | 41.91 | 49,173.7 | 41.62 | 49,539.75 | 41.93 | +366.05 | +1,453.16 | 8 | 0.13 |
| 2026/01/27 | 184.5 | +4.5 | +2.5 | 1,449 | 26,555.75 | 395 | 27.27 | 7,207.35 | 27.14 | 7,237.45 | 27.25 | +30.1 | +762.03 | 0 | 0 |
| 2026/01/26 | 180 | +10 | +5.88 | 1,452 | 25,833.42 | 417 | 28.72 | 7,382.15 | 28.58 | 7,452.6 | 28.85 | +70.45 | +1,689.45 | 0 | 0 |
| 2026/01/23 | 170 | +1 | +0.59 | 357 | 6,097.75 | 110 | 30.79 | 1,883.35 | 30.89 | 1,878.3 | 30.8 | -5.05 | -459.09 | 0 | 0 |
| 2026/01/22 | 169 | +1 | +0.6 | 273 | 4,666.03 | 97 | 35.47 | 1,659.95 | 35.58 | 1,659.95 | 35.58 | +0 | +0 | 0 | 0 |
| 2026/01/21 | 168 | -1 | -0.59 | 256 | 4,355.21 | 74 | 28.95 | 1,256.5 | 28.85 | 1,265.85 | 29.07 | +9.35 | +1,263.51 | 0 | 0 |
| 2026/01/20 | 169 | -2 | -1.17 | 252 | 4,281.64 | 47 | 18.66 | 800.8 | 18.7 | 800.5 | 18.7 | -0.3 | -63.83 | 1 | 0.4 |
| 2026/01/19 | 171 | -3.5 | -2.01 | 457 | 7,852.72 | 100 | 21.9 | 1,719.75 | 21.9 | 1,721.3 | 21.92 | +1.55 | +155 | 0 | 0 |
| 2026/01/16 | 174.5 | +4.5 | +2.65 | 1,736 | 30,490.58 | 756 | 43.55 | 13,261.2 | 43.49 | 13,298.8 | 43.62 | +37.6 | +497.35 | 3 | 0.17 |
| 2026/01/15 | 170 | -1.5 | -0.87 | 301 | 5,099.74 | 64 | 21.24 | 1,083.6 | 21.25 | 1,087.45 | 21.32 | +3.85 | +601.56 | 0 | 0 |
| 2026/01/14 | 171.5 | +4 | +2.39 | 650 | 11,090.7 | 108 | 16.63 | 1,835.35 | 16.55 | 1,843.8 | 16.62 | +8.45 | +782.41 | 0 | 0 |
| 2026/01/13 | 167.5 | +1.5 | +0.9 | 259 | 4,312.16 | 90 | 34.76 | 1,497.7 | 34.73 | 1,496.9 | 34.71 | -0.8 | -88.89 | 0 | 0 |
| 2026/01/12 | 166 | +1.5 | +0.91 | 151 | 2,492.31 | 17 | 11.23 | 279.2 | 11.2 | 280.35 | 11.25 | +1.15 | +676.47 | 0 | 0 |
| 2026/01/09 | 164.5 | -1 | -0.6 | 112 | 1,853.8 | 32 | 28.51 | 529.35 | 28.55 | 529.75 | 28.58 | +0.4 | +125 | 2 | 1.78 |
| 2026/01/08 | 165.5 | -1.5 | -0.9 | 141 | 2,348.86 | 23 | 16.34 | 384.45 | 16.37 | 384.7 | 16.38 | +0.25 | +108.7 | 0 | 0 |
| 2026/01/07 | 167 | -1 | -0.6 | 195 | 3,270.47 | 45 | 23.1 | 755.15 | 23.09 | 756.65 | 23.14 | +1.5 | +333.33 | 0 | 0 |
| 2026/01/06 | 168 | +3.5 | +2.13 | 549 | 9,268.42 | 180 | 32.81 | 3,032.85 | 32.72 | 3,046.85 | 32.87 | +14 | +777.78 | 0 | 0 |
| 2026/01/05 | 164.5 | +0 | +0 | 212 | 3,474.98 | 76 | 35.81 | 1,244.5 | 35.81 | 1,243.95 | 35.8 | -0.55 | -72.37 | 0 | 0 |
| 2026/01/02 | 164.5 | +1.5 | +0.92 | 143 | 2,344.86 | 28 | 19.64 | 459.55 | 19.6 | 461.25 | 19.67 | +1.7 | +607.14 | 0 | 0 |
| 2025/12/31 | 163 | -1 | -0.61 | 85 | 1,393.01 | 12 | 14.06 | 196.5 | 14.11 | 196.35 | 14.1 | -0.15 | -125 | 0 | 0 |
| 2025/12/30 | 164 | -1 | -0.61 | 101 | 1,659.14 | 20 | 19.71 | 327.25 | 19.72 | 328.55 | 19.8 | +1.3 | +650 | 0 | 0 |
| 2025/12/29 | 165 | +2 | +1.23 | 310 | 5,147.76 | 106 | 34.17 | 1,752.7 | 34.05 | 1,758.6 | 34.16 | +5.9 | +556.6 | -- | -- |
| 2025/12/26 | 163 | +1 | +0.62 | 130 | 2,113.48 | 37 | 28.47 | 600.35 | 28.41 | 601.55 | 28.46 | +1.2 | +324.32 | -- | -- |
| 2025/12/19 | 157.5 | -0.5 | -0.32 | 115 | 1,808.76 | 13 | 11.34 | 205.15 | 11.34 | 205.25 | 11.35 | +0.1 | +76.92 | -- | -- |
| 2025/12/18 | 158 | -2 | -1.25 | 158 | 2,504.41 | 24 | 15.16 | 379.3 | 15.15 | 379.7 | 15.16 | +0.4 | +166.67 | -- | -- |
| 2025/12/17 | 160 | +0 | +0 | 88 | 1,422.01 | 20 | 22.62 | 322.2 | 22.66 | 323.55 | 22.75 | +1.35 | +675 | -- | -- |
| 2025/12/16 | 160 | -3 | -1.84 | 271 | 4,325.01 | 19 | 7.01 | 304.55 | 7.04 | 305.05 | 7.05 | +0.5 | +263.16 | -- | -- |
| 2025/12/15 | 163 | +0 | +0 | 115 | 1,878.62 | 17 | 14.73 | 276.55 | 14.72 | 276.9 | 14.74 | +0.35 | +205.88 | -- | -- |
| 2025/11/26 | 166.5 | +6 | +3.74 | 407 | 6,841 | 99 | 24.02 | 1,636.95 | 23.93 | 1,647.65 | 24.08 | +10.7 | +1,080.81 | -- | -- |
| 2025/11/25 | 160.5 | +0 | +0 | 201 | 3,262.99 | 52 | 25.91 | 846.25 | 25.93 | 844.55 | 25.88 | -1.7 | -326.92 | -- | -- |
| 2025/11/24 | 160.5 | +0.5 | +0.31 | 198 | 3,181.62 | 56 | 28.23 | 900.3 | 28.3 | 899.2 | 28.26 | -1.1 | -196.43 | -- | -- |
| 2025/11/21 | 160 | -5 | -3.03 | 219 | 3,522.25 | 62 | 28.3 | 1,003.5 | 28.49 | 1,000.65 | 28.41 | -2.85 | -459.68 | -- | -- |
| 2025/11/20 | 165 | +5.5 | +3.45 | 200 | 3,264.74 | 48 | 24.02 | 782.05 | 23.95 | 784.3 | 24.02 | +2.25 | +468.75 | -- | -- |
| 2025/11/19 | 159.5 | -3.5 | -2.15 | 239 | 3,842.15 | 77 | 32.2 | 1,242.25 | 32.33 | 1,236.25 | 32.18 | -6 | -779.22 | -- | -- |
| 2025/11/18 | 163 | -4 | -2.4 | 310 | 5,084.4 | 73 | 23.52 | 1,197.1 | 23.54 | 1,200.9 | 23.62 | +3.8 | +520.55 | -- | -- |
| 2025/11/17 | 167 | +5.5 | +3.41 | 342 | 5,706.09 | 107 | 31.3 | 1,780.6 | 31.21 | 1,788 | 31.33 | +7.4 | +691.59 | -- | -- |
| 2025/11/14 | 161.5 | -2.5 | -1.52 | 217 | 3,512.07 | 29 | 13.38 | 470.7 | 13.4 | 470.8 | 13.41 | +0.1 | +34.48 | -- | -- |
| 2025/11/13 | 164 | -1.5 | -0.91 | 143 | 2,356.61 | 32 | 22.31 | 527 | 22.36 | 527 | 22.36 | +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。
