首頁>台灣股市>臻鼎-KY>交易資訊 - 現股當沖

4958

516

TWD

+46.50 (9.90%)

2026.05.22收盤

臻鼎-KY－現股當沖

總覽價值投資財務分析技術分析交易資訊公司消息

法人買賣資券變化現股當沖股權結構申報轉讓

現股當沖

臻鼎-KY最新現股當沖狀況

整理臻鼎-KY最新(2026/04/24) 當沖狀況。整體成交張數為66,510張，佔整體市場成交張數的65.1%。當日現股當沖之總損益為+1.04億元、每張平均損益則為+1,564元。

開盤價

481

收盤價

516

當日範圍

480 - 516

成交張數

53,331

開盤價(昨)

463.5

收盤價(昨)

469.5

昨日範圍

458.5 - 475.5

成交張數(昨)

52,415

成交金額

265.97億

成交金額(昨)

245.33億

52週範圍

96.9 - 516

發行股數

11億

市值

5524億

現股當沖－歷史逐日資訊

開盤價

481

收盤價

516

成交張數

53,331

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
日期	收盤價	漲跌	漲跌幅(%)	成交張數(張)	成交金額(萬元)	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	347.5	+22.5	+6.92	102,168	3,545,140.03	66,510	65.1	2,302,203.75	64.94	2,312,605.05	65.23	+10,401.3	+1,563.87	196	0.19
2026/04/23	325	+10	+3.17	112,780	3,721,673.01	75,268	66.74	2,481,206.2	66.67	2,483,423.65	66.73	+2,217.45	+294.61	219	0.19
2026/04/22	315	+0	+0	41,368	1,312,465.85	23,072	55.77	732,510.75	55.81	732,839.35	55.84	+328.6	+142.42	35	0.08
2026/04/21	315	+5	+1.61	77,865	2,442,670.35	42,173	54.16	1,319,538.8	54.02	1,326,240.15	54.29	+6,701.35	+1,589.01	81	0.1
2026/04/20	310	+28	+9.93	47,013	1,410,395.46	27,737	59	832,892.2	59.05	833,288.1	59.08	+395.9	+142.73	57	0.12
2026/04/17	282	+25.5	+9.94	42,796	1,173,412.04	18,564	43.38	501,854.2	42.77	508,357.95	43.32	+6,503.75	+3,503.42	36	0.08
2026/04/16	256.5	+5	+1.99	23,092	593,162.3	9,627	41.69	246,920.85	41.63	247,481.3	41.72	+560.45	+582.16	33	0.14
2026/04/15	251.5	+0	+0	23,351	592,162.5	12,206	52.27	309,118.8	52.2	310,165.2	52.38	+1,046.4	+857.28	24	0.1
2026/04/14	251.5	-6	-2.33	27,097	686,373.33	11,211	41.37	284,829	41.5	285,267.75	41.56	+438.75	+391.36	18	0.07
2026/04/13	257.5	-7.5	-2.83	26,294	689,264.85	10,371	39.44	272,429.6	39.52	272,873.55	39.59	+443.95	+428.07	48	0.18
2026/04/10	265	+1.5	+0.57	33,834	891,951.53	16,112	47.62	424,739.85	47.62	425,940.75	47.75	+1,200.9	+745.35	22	0.07
2026/04/09	263.5	+16	+6.46	51,408	1,353,926.88	26,273	51.11	688,833.3	50.88	694,621.65	51.3	+5,788.35	+2,203.16	65	0.13
2026/04/08	247.5	+22.5	+10	28,674	705,756.52	11,688	40.76	286,980.5	40.66	287,877.5	40.79	+897	+767.45	5	0.02
2026/04/07	225	+11.5	+5.39	37,543	850,436.3	18,819	50.13	425,828.4	50.07	426,173.85	50.11	+345.45	+183.56	19	0.05
2026/04/02	213.5	-6	-2.73	39,861	889,662.22	22,909	57.47	512,871.85	57.65	511,804.8	57.53	-1,067.05	-465.78	45	0.11
2026/04/01	219.5	+13	+6.3	26,677	584,048.26	11,777	44.15	257,486.95	44.09	257,915.55	44.16	+428.6	+363.93	11	0.04
2026/03/31	206.5	-20	-8.83	43,495	919,988.94	21,935	50.43	462,764.75	50.3	467,210.05	50.78	+4,445.3	+2,026.58	65	0.15
2026/03/30	226.5	-3.5	-1.52	33,063	735,174.41	13,344	40.36	295,354.25	40.17	298,179.5	40.56	+2,825.25	+2,117.24	208	0.63
2026/03/27	230	+11.5	+5.26	55,191	1,243,387.09	30,787	55.78	688,421	55.37	697,460.05	56.09	+9,039.05	+2,936	329	0.6
2026/03/26	218.5	+11	+5.3	42,853	934,802.98	17,357	40.5	376,222.3	40.25	380,036.9	40.65	+3,814.6	+2,197.73	0	0
2026/03/25	207.5	+10.5	+5.33	22,214	465,773.46	8,175	36.8	171,736.1	36.87	171,368.2	36.79	-367.9	-450.03	0	0
2026/03/24	197	-4	-1.99	21,483	429,142.15	7,757	36.11	155,473.8	36.23	154,564.9	36.02	-908.9	-1,171.72	0	0
2026/03/23	201	-8.5	-4.06	21,316	430,917.91	9,742	45.7	196,992.95	45.71	197,573.6	45.85	+580.65	+596.03	0	0
2026/03/20	209.5	+0	+0	31,568	662,890.31	18,177	57.58	380,993.5	57.47	382,275.15	57.67	+1,281.65	+705.09	27	0.09
2026/03/19	209.5	+2.5	+1.21	37,872	799,811.33	19,404	51.24	409,204.95	51.16	411,281.85	51.42	+2,076.9	+1,070.35	43	0.11
2026/03/18	207	+9	+4.55	33,481	686,601.58	14,215	42.46	290,289.1	42.28	291,464.3	42.45	+1,175.2	+826.73	27	0.08
2026/03/17	198	+1.5	+0.76	31,973	638,736.34	18,905	59.13	377,394.65	59.08	378,121	59.2	+726.35	+384.21	87	0.27
2026/03/16	196.5	+8	+4.24	46,556	901,789.72	25,340	54.43	489,495.9	54.28	492,249	54.59	+2,753.1	+1,086.46	38	0.08
2026/03/13	188.5	+17	+9.91	24,901	458,425.85	10,617	42.64	192,580.05	42.01	195,165.7	42.57	+2,585.65	+2,435.39	4	0.02
2026/03/12	171.5	-3	-1.72	7,440	128,987.49	3,251	43.7	56,385.9	43.71	56,517.3	43.82	+131.4	+404.18	5	0.07
2026/03/11	174.5	+6.5	+3.87	11,193	194,484.65	5,468	48.85	94,829.4	48.76	95,144.95	48.92	+315.55	+577.08	7	0.06
2026/03/10	168	+5.5	+3.38	14,432	241,769.08	7,194	49.85	120,274.4	49.75	120,552.45	49.86	+278.05	+386.5	11	0.08
2026/03/09	162.5	-12.5	-7.14	20,588	327,407.54	7,280	35.36	115,643.4	35.32	116,129.25	35.47	+485.85	+667.38	1	0
2026/03/06	175	-2.5	-1.41	10,414	182,517.23	4,651	44.66	81,350.25	44.57	81,575.6	44.69	+225.35	+484.52	19	0.18
2026/03/05	177.5	-1.5	-0.84	27,638	497,984.37	12,884	46.62	231,999.1	46.59	233,180.9	46.82	+1,181.8	+917.26	72	0.26
2026/03/04	179	-14	-7.25	19,019	346,075.6	7,809	41.06	141,927.9	41.01	142,619.35	41.21	+691.45	+885.45	12	0.06
2026/03/03	193	-4.5	-2.28	22,234	437,654.32	10,354	46.57	204,316.7	46.68	204,351.75	46.69	+35.05	+33.85	9	0.04
2026/03/02	197.5	-11.5	-5.5	26,584	531,316.3	9,016	33.92	180,363.15	33.95	181,070.55	34.08	+707.4	+784.61	11	0.04
2026/02/26	209	+3.5	+1.7	35,952	750,353.44	16,394	45.6	341,719.1	45.54	342,752.7	45.68	+1,033.6	+630.47	26	0.07
2026/02/25	205.5	-6	-2.84	37,070	759,615.26	14,717	39.7	301,637.35	39.71	302,797.75	39.86	+1,160.4	+788.48	11	0.03
2026/02/24	211.5	+16	+8.18	42,932	897,918.95	21,211	49.41	441,634.45	49.18	445,198.45	49.58	+3,564	+1,680.26	31	0.07
2026/02/23	195.5	+17.5	+9.83	31,638	608,398.7	11,504	36.36	218,913.2	35.98	221,058.45	36.33	+2,145.25	+1,864.79	11	0.03
2026/02/11	178	-2	-1.11	9,544	170,601.89	3,360	35.2	60,087.45	35.22	60,130.25	35.25	+42.8	+127.38	16	0.17
2026/02/10	180	-2	-1.1	18,117	325,475.63	7,688	42.43	138,102.5	42.43	138,359.8	42.51	+257.3	+334.68	20	0.11
2026/02/09	182	+0	+0	31,886	589,220.84	18,176	57	336,165.15	57.05	336,532.4	57.11	+367.25	+202.05	8	0.03
2026/02/06	182	-8	-4.21	31,674	574,892.79	17,124	54.06	310,308.45	53.98	311,238.8	54.14	+930.35	+543.3	166	0.52
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	--	--
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	--	--
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	--	--
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	--	--
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	--	--
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	--	--
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	--	--
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	--	--
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	--	--
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	--	--
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	--	--
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	--	--
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	--	--
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	--	--
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	--	--
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	--	--
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	--	--
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	--	--

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。

line

基於金融科技的新型態公司

01

個人化服務

提供您最完整的財經數據分析與正確的投資知識，協助您做對的決策

攜手一起重新定義未來