8499
278.5
TWD+13.00 (4.90%)
2026.05.20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(2026/04/24) 當沖狀況。整體成交張數為44張，佔整體市場成交張數的35.22%。當日現股當沖之總損益為+12.75萬元、每張平均損益則為+2,898元。
開盤價
262
收盤價
278.5
當日範圍
262 - 283
成交張數
129
開盤價(昨)
279
收盤價(昨)
265.5
昨日範圍
264 - 279
成交張數(昨)
101
成交金額
3559.84萬
成交金額(昨)
2709.26萬
52週範圍
142.5 - 398
發行股數
4117萬
市值
115億
現股當沖－歷史逐日資訊
開盤價
262
收盤價
278.5
成交張數
129
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 | 270 | +1 | +0.37 | 125 | 3,385.28 | 44 | 35.22 | 1,188.25 | 35.1 | 1,201 | 35.48 | +12.75 | +2,897.73 | 0 | 0 |
| 2026/04/23 | 269 | -15.5 | -5.45 | 181 | 4,954.68 | 46 | 25.39 | 1,263.45 | 25.5 | 1,250.7 | 25.24 | -12.75 | -2,771.74 | 0 | 0 |
| 2026/04/22 | 284.5 | +8.5 | +3.08 | 157 | 4,458.5 | 30 | 19.11 | 848.9 | 19.04 | 856.05 | 19.2 | +7.15 | +2,383.33 | 0 | 0 |
| 2026/04/21 | 276 | -1 | -0.36 | 94 | 2,577.21 | 19 | 20.26 | 521.95 | 20.25 | 525 | 20.37 | +3.05 | +1,605.26 | 0 | 0 |
| 2026/04/20 | 277 | +7 | +2.59 | 109 | 3,040.2 | 20 | 18.27 | 556.05 | 18.29 | 555.5 | 18.27 | -0.55 | -275 | 0 | 0 |
| 2026/04/17 | 270 | +0 | +0 | 50 | 1,352.57 | 8 | 16.02 | 217 | 16.04 | 216.45 | 16 | -0.55 | -687.5 | 0 | 0 |
| 2026/04/16 | 270 | -14.5 | -5.1 | 201 | 5,499.89 | 28 | 13.95 | 775.75 | 14.1 | 776.05 | 14.11 | +0.3 | +107.14 | 0 | 0 |
| 2026/04/15 | 284.5 | +16.5 | +6.16 | 243 | 6,809.55 | 53 | 21.84 | 1,474.55 | 21.65 | 1,493.95 | 21.94 | +19.4 | +3,660.38 | 0 | 0 |
| 2026/04/14 | 268 | +4 | +1.52 | 100 | 2,705.5 | 34 | 33.91 | 916.6 | 33.88 | 918.15 | 33.94 | +1.55 | +455.88 | 0 | 0 |
| 2026/04/13 | 264 | -9 | -3.3 | 87 | 2,299.51 | 26 | 29.93 | 689.7 | 29.99 | 689 | 29.96 | -0.7 | -269.23 | 0 | 0 |
| 2026/04/10 | 273 | +4 | +1.49 | 62 | 1,694.71 | 10 | 16.21 | 273.7 | 16.15 | 274.05 | 16.17 | +0.35 | +350 | 0 | 0 |
| 2026/04/09 | 269 | -1.5 | -0.55 | 64 | 1,748.24 | 12 | 18.65 | 325 | 18.59 | 326.9 | 18.7 | +1.9 | +1,583.33 | 0 | 0 |
| 2026/04/08 | 270.5 | +13 | +5.05 | 84 | 2,264.9 | 16 | 19.02 | 429.6 | 18.97 | 430.15 | 18.99 | +0.55 | +343.75 | 0 | 0 |
| 2026/04/07 | 257.5 | +3.5 | +1.38 | 28 | 736.04 | 7 | 24.62 | 181 | 24.59 | 181.2 | 24.62 | +0.2 | +285.71 | 0 | 0 |
| 2026/04/02 | 254 | -6 | -2.31 | 99 | 2,516.44 | 41 | 41.5 | 1,044.35 | 41.5 | 1,046.5 | 41.59 | +2.15 | +524.39 | 0 | 0 |
| 2026/04/01 | 260 | +18.5 | +7.66 | 92 | 2,349.31 | 25 | 27.26 | 636.95 | 27.11 | 637.45 | 27.13 | +0.5 | +200 | 0 | 0 |
| 2026/03/31 | 241.5 | -4.5 | -1.83 | 113 | 2,734.49 | 35 | 30.94 | 848.2 | 31.02 | 851.6 | 31.14 | +3.4 | +971.43 | 0 | 0 |
| 2026/03/30 | 246 | -10 | -3.91 | 125 | 3,064.43 | 41 | 32.87 | 1,005.35 | 32.81 | 1,007.8 | 32.89 | +2.45 | +597.56 | 0 | 0 |
| 2026/03/27 | 256 | +0 | +0 | 40 | 1,018.55 | 12 | 30.04 | 304.65 | 29.91 | 306.2 | 30.06 | +1.55 | +1,291.67 | 0 | 0 |
| 2026/03/26 | 256 | -2.5 | -0.97 | 95 | 2,482.91 | 36 | 37.81 | 939.8 | 37.85 | 941.8 | 37.93 | +2 | +555.56 | 0 | 0 |
| 2026/03/25 | 258.5 | +9.5 | +3.82 | 114 | 2,940.77 | 30 | 26.37 | 772.75 | 26.28 | 777.2 | 26.43 | +4.45 | +1,483.33 | 0 | 0 |
| 2026/03/24 | 249 | -3 | -1.19 | 170 | 4,283.82 | 54 | 31.82 | 1,365.35 | 31.87 | 1,364.5 | 31.85 | -0.85 | -157.41 | 0 | 0 |
| 2026/03/23 | 252 | -17.5 | -6.49 | 139 | 3,570.31 | 24 | 17.29 | 617.35 | 17.29 | 618.7 | 17.33 | +1.35 | +562.5 | 0 | 0 |
| 2026/03/20 | 269.5 | +5.5 | +2.08 | 145 | 3,902.09 | 45 | 31.01 | 1,201.7 | 30.8 | 1,207.1 | 30.93 | +5.4 | +1,200 | 0 | 0 |
| 2026/03/19 | 264 | -13.5 | -4.86 | 239 | 6,378.43 | 51 | 21.34 | 1,361.25 | 21.34 | 1,365.5 | 21.41 | +4.25 | +833.33 | 0 | 0 |
| 2026/03/18 | 277.5 | +11 | +4.13 | 327 | 8,863.24 | 146 | 44.64 | 3,910.3 | 44.12 | 3,952.4 | 44.59 | +42.1 | +2,883.56 | 0 | 0 |
| 2026/03/17 | 266.5 | -11.5 | -4.14 | 333 | 9,002.4 | 91 | 27.32 | 2,465.15 | 27.38 | 2,467.6 | 27.41 | +2.45 | +269.23 | 0 | 0 |
| 2026/03/16 | 278 | +0.5 | +0.18 | 201 | 5,636.97 | 83 | 41.38 | 2,323.2 | 41.21 | 2,342.1 | 41.55 | +18.9 | +2,277.11 | 0 | 0 |
| 2026/03/13 | 277.5 | +6.5 | +2.4 | 147 | 4,035.12 | 71 | 48.34 | 1,934.2 | 47.93 | 1,955.65 | 48.47 | +21.45 | +3,021.13 | 0 | 0 |
| 2026/03/12 | 271 | -5.5 | -1.99 | 94 | 2,589.37 | 25 | 26.66 | 691.15 | 26.69 | 694.45 | 26.82 | +3.3 | +1,320 | 0 | 0 |
| 2026/03/11 | 276.5 | +7.5 | +2.79 | 186 | 5,132.4 | 54 | 28.96 | 1,475.9 | 28.76 | 1,496.95 | 29.17 | +21.05 | +3,898.15 | 0 | 0 |
| 2026/03/10 | 269 | +19 | +7.6 | 83 | 2,178.72 | 29 | 34.84 | 757.1 | 34.75 | 759.5 | 34.86 | +2.4 | +827.59 | 0 | 0 |
| 2026/03/09 | 250 | -15.5 | -5.84 | 167 | 4,163.63 | 55 | 32.86 | 1,365.3 | 32.79 | 1,369.65 | 32.9 | +4.35 | +790.91 | 0 | 0 |
| 2026/03/06 | 265.5 | -7.5 | -2.75 | 106 | 2,851.17 | 22 | 20.72 | 591.85 | 20.76 | 594.7 | 20.86 | +2.85 | +1,295.45 | 0 | 0 |
| 2026/03/05 | 273 | -9 | -3.19 | 319 | 8,911.77 | 159 | 49.87 | 4,447.65 | 49.91 | 4,445.1 | 49.88 | -2.55 | -160.38 | 0 | 0 |
| 2026/03/04 | 282 | -31 | -9.9 | 346 | 10,028.47 | 100 | 28.87 | 2,908.9 | 29.01 | 2,912.15 | 29.04 | +3.25 | +325 | 0 | 0 |
| 2026/03/03 | 313 | +26.5 | +9.25 | 751 | 23,291.97 | 286 | 38.06 | 8,822 | 37.88 | 8,882.3 | 38.13 | +60.3 | +2,108.39 | 1 | 0.13 |
| 2026/03/02 | 286.5 | -1.5 | -0.52 | 113 | 3,206.56 | 55 | 48.56 | 1,543.85 | 48.15 | 1,565.7 | 48.83 | +21.85 | +3,972.73 | 0 | 0 |
| 2026/02/26 | 288 | +5 | +1.77 | 71 | 2,025.89 | 25 | 35.44 | 717.1 | 35.4 | 717.5 | 35.42 | +0.4 | +160 | 0 | 0 |
| 2026/02/25 | 283 | -1.5 | -0.53 | 107 | 3,010.32 | 26 | 24.35 | 735.4 | 24.43 | 735.15 | 24.42 | -0.25 | -96.15 | 0 | 0 |
| 2026/02/24 | 284.5 | +1.5 | +0.53 | 96 | 2,722.97 | 24 | 25.08 | 682.6 | 25.07 | 684.9 | 25.15 | +2.3 | +958.33 | 0 | 0 |
| 2026/02/23 | 283 | +6 | +2.17 | 162 | 4,544.96 | 65 | 40.11 | 1,816.35 | 39.96 | 1,821.05 | 40.07 | +4.7 | +723.08 | 0 | 0 |
| 2026/02/11 | 277 | -8 | -2.81 | 136 | 3,741.04 | 30 | 22.05 | 825.3 | 22.06 | 827.6 | 22.12 | +2.3 | +766.67 | 0 | 0 |
| 2026/02/10 | 285 | +13.5 | +4.97 | 112 | 3,159.23 | 39 | 34.76 | 1,094.05 | 34.63 | 1,097.95 | 34.75 | +3.9 | +1,000 | 0 | 0 |
| 2026/02/09 | 271.5 | +0 | +0 | 141 | 3,819.05 | 42 | 29.77 | 1,139.8 | 29.85 | 1,143.7 | 29.95 | +3.9 | +928.57 | 0 | 0 |
| 2026/02/06 | 271.5 | +1.5 | +0.56 | 190 | 4,993.62 | 90 | 47.43 | 2,344.7 | 46.95 | 2,386.75 | 47.8 | +42.05 | +4,672.22 | 0 | 0 |
| 2026/02/05 | 270 | -25 | -8.47 | 290 | 8,164.54 | 67 | 23.11 | 1,896.15 | 23.22 | 1,893.65 | 23.19 | -2.5 | -373.13 | 0 | 0 |
| 2026/02/04 | 295 | +2.5 | +0.85 | 46 | 1,367.75 | 15 | 32.36 | 441.95 | 32.31 | 445.8 | 32.59 | +3.85 | +2,566.67 | 0 | 0 |
| 2026/02/03 | 292.5 | +0 | +0 | 46 | 1,366.52 | 15 | 32.42 | 443.9 | 32.48 | 443.95 | 32.49 | +0.05 | +33.33 | 0 | 0 |
| 2026/02/02 | 292.5 | -6 | -2.01 | 125 | 3,663.35 | 48 | 38.4 | 1,408.25 | 38.44 | 1,405 | 38.35 | -3.25 | -677.08 | 0 | 0 |
| 2026/01/30 | 298.5 | -18 | -5.69 | 194 | 5,894.84 | 65 | 33.53 | 1,976.25 | 33.53 | 1,984.05 | 33.66 | +7.8 | +1,200 | 0 | 0 |
| 2026/01/29 | 316.5 | +1.5 | +0.48 | 100 | 3,181.33 | 28 | 27.98 | 890.9 | 28 | 893.35 | 28.08 | +2.45 | +875 | 0 | 0 |
| 2026/01/28 | 315 | +1 | +0.32 | 112 | 3,527.93 | 32 | 28.7 | 1,012.7 | 28.71 | 1,016.45 | 28.81 | +3.75 | +1,171.88 | 0 | 0 |
| 2026/01/27 | 314 | -15 | -4.56 | 439 | 14,510.38 | 220 | 50.14 | 7,310.55 | 50.38 | 7,292.65 | 50.26 | -17.9 | -813.64 | 0 | 0 |
| 2026/01/26 | 329 | +16.5 | +5.28 | 312 | 10,156.16 | 102 | 32.67 | 3,302.1 | 32.51 | 3,329.25 | 32.78 | +27.15 | +2,661.76 | 0 | 0 |
| 2026/01/23 | 312.5 | +12 | +3.99 | 134 | 4,106.84 | 39 | 29.09 | 1,193.45 | 29.06 | 1,201.8 | 29.26 | +8.35 | +2,141.03 | 0 | 0 |
| 2026/01/22 | 300.5 | +4.5 | +1.52 | 105 | 3,174.92 | 35 | 33.34 | 1,055.6 | 33.25 | 1,058 | 33.32 | +2.4 | +685.71 | 0 | 0 |
| 2026/01/21 | 296 | -6.5 | -2.15 | 153 | 4,545.51 | 41 | 26.74 | 1,214.8 | 26.73 | 1,221.75 | 26.88 | +6.95 | +1,695.12 | 0 | 0 |
| 2026/01/20 | 302.5 | +9.5 | +3.24 | 207 | 6,258 | 73 | 35.26 | 2,201.1 | 35.17 | 2,207.55 | 35.28 | +6.45 | +883.56 | 0 | 0 |
| 2026/01/19 | 293 | -21 | -6.69 | 594 | 17,672.34 | 225 | 37.87 | 6,684.35 | 37.82 | 6,698.05 | 37.9 | +13.7 | +608.89 | 0 | 0 |
| 2026/01/16 | 314 | -4 | -1.26 | 132 | 4,168.31 | 29 | 21.91 | 914.3 | 21.93 | 916.65 | 21.99 | +2.35 | +810.34 | 0 | 0 |
| 2026/01/15 | 318 | -7 | -2.15 | 123 | 3,936.25 | 25 | 20.35 | 803.5 | 20.41 | 802.1 | 20.38 | -1.4 | -560 | 0 | 0 |
| 2026/01/14 | 325 | +4 | +1.25 | 131 | 4,261.77 | 41 | 31.38 | 1,335.6 | 31.34 | 1,338.45 | 31.41 | +2.85 | +695.12 | 0 | 0 |
| 2026/01/13 | 321 | -2.5 | -0.77 | 117 | 3,761.62 | 29 | 24.86 | 936.35 | 24.89 | 938.05 | 24.94 | +1.7 | +586.21 | 0 | 0 |
| 2026/01/12 | 323.5 | -1.5 | -0.46 | 156 | 5,033.38 | 52 | 33.41 | 1,683.2 | 33.44 | 1,685.5 | 33.49 | +2.3 | +442.31 | 0 | 0 |
| 2026/01/09 | 325 | +8 | +2.52 | 241 | 7,857.19 | 110 | 45.63 | 3,582.35 | 45.59 | 3,594.8 | 45.75 | +12.45 | +1,131.82 | 0 | 0 |
| 2026/01/08 | 317 | -7.5 | -2.31 | 204 | 6,526.42 | 77 | 37.8 | 2,467.25 | 37.8 | 2,471.45 | 37.87 | +4.2 | +545.45 | 0 | 0 |
| 2026/01/07 | 324.5 | +7.5 | +2.37 | 231 | 7,469.13 | 44 | 19.05 | 1,422.7 | 19.05 | 1,427.8 | 19.12 | +5.1 | +1,159.09 | 0 | 0 |
| 2026/01/06 | 317 | -4 | -1.25 | 155 | 4,906.6 | 57 | 36.79 | 1,806.05 | 36.81 | 1,813.15 | 36.95 | +7.1 | +1,245.61 | 0 | 0 |
| 2026/01/05 | 321 | -9.5 | -2.87 | 251 | 8,167.7 | 77 | 30.7 | 2,510.95 | 30.74 | 2,509.45 | 30.72 | -1.5 | -194.81 | 1 | 0.4 |
| 2026/01/02 | 330.5 | -9 | -2.65 | 271 | 9,007.9 | 79 | 29.16 | 2,632.15 | 29.22 | 2,632.95 | 29.23 | +0.8 | +101.27 | 0 | 0 |
| 2025/12/31 | 339.5 | -5.5 | -1.59 | 292 | 9,991.87 | 117 | 40.01 | 3,997.6 | 40.01 | 4,017.9 | 40.21 | +20.3 | +1,735.04 | 0 | 0 |
| 2025/12/30 | 345 | -13.5 | -3.77 | 589 | 20,572.31 | 289 | 49.04 | 10,100.45 | 49.1 | 10,144.4 | 49.31 | +43.95 | +1,520.76 | 0 | 0 |
| 2025/12/29 | 358.5 | -39.5 | -9.92 | 894 | 32,945.56 | 321 | 35.9 | 11,894.5 | 36.1 | 11,920.8 | 36.18 | +26.3 | +819.31 | 0 | 0 |
| 2025/12/26 | 398 | +0 | +0 | 258 | 10,264.55 | 95 | 36.87 | 3,783.4 | 36.86 | 3,788.85 | 36.91 | +5.45 | +573.68 | -- | -- |
| 2025/12/19 | 391 | -4 | -1.01 | 197 | 7,809.01 | 100 | 50.74 | 3,958.75 | 50.69 | 3,962.9 | 50.75 | +4.15 | +415 | -- | -- |
| 2025/12/18 | 395 | +10.5 | +2.73 | 220 | 8,550.29 | 87 | 39.62 | 3,360.7 | 39.31 | 3,396.1 | 39.72 | +35.4 | +4,068.97 | -- | -- |
| 2025/12/17 | 384.5 | -13 | -3.27 | 344 | 13,444.59 | 162 | 47.03 | 6,328 | 47.07 | 6,332.75 | 47.1 | +4.75 | +293.21 | -- | -- |
| 2025/12/16 | 397.5 | +8.5 | +2.19 | 553 | 21,669.26 | 284 | 51.4 | 11,073.45 | 51.1 | 11,171.65 | 51.56 | +98.2 | +3,457.75 | -- | -- |
| 2025/12/15 | 389 | -6.5 | -1.64 | 304 | 12,018.28 | 138 | 45.33 | 5,442.15 | 45.28 | 5,443.85 | 45.3 | +1.7 | +123.19 | -- | -- |
| 2025/11/26 | 243.5 | +0 | +0 | 22 | 545.4 | 3 | 13.45 | 73.2 | 13.42 | 73.8 | 13.53 | +0.6 | +2,000 | -- | -- |
| 2025/11/25 | 243.5 | +7 | +2.96 | 23 | 546.19 | 7 | 31.05 | 169 | 30.94 | 169.7 | 31.07 | +0.7 | +1,000 | -- | -- |
| 2025/11/24 | 236.5 | -1.5 | -0.63 | 48 | 1,147.11 | 21 | 43.61 | 500.85 | 43.66 | 500.75 | 43.65 | -0.1 | -47.62 | -- | -- |
| 2025/11/21 | 238 | -7.5 | -3.05 | 72 | 1,712.57 | 25 | 34.95 | 599.55 | 35.01 | 598.3 | 34.94 | -1.25 | -500 | -- | -- |
| 2025/11/20 | 245.5 | +8.5 | +3.59 | 85 | 2,090.17 | 22 | 25.83 | 539.4 | 25.81 | 541.9 | 25.93 | +2.5 | +1,136.36 | -- | -- |
| 2025/11/19 | 237 | -2 | -0.84 | 65 | 1,552 | 18 | 27.7 | 430.6 | 27.74 | 430.2 | 27.72 | -0.4 | -222.22 | -- | -- |
| 2025/11/18 | 239 | -11.5 | -4.59 | 151 | 3,655.31 | 32 | 21.17 | 772.95 | 21.15 | 777 | 21.26 | +4.05 | +1,265.62 | -- | -- |
| 2025/11/17 | 250.5 | +2.5 | +1.01 | 83 | 2,108.98 | 19 | 22.81 | 481.2 | 22.82 | 480.75 | 22.8 | -0.45 | -236.84 | -- | -- |
| 2025/11/14 | 248 | -8 | -3.12 | 109 | 2,731.45 | 29 | 26.63 | 727.45 | 26.63 | 727.25 | 26.63 | -0.2 | -68.97 | -- | -- |
| 2025/11/13 | 256 | -3.5 | -1.35 | 39 | 997.5 | 11 | 28.2 | 280.15 | 28.09 | 281.55 | 28.23 | +1.4 | +1,272.73 | -- | -- |
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。
