2929
9.09
TWD-0.05 (-0.55%)
2025.07.16收盤
淘帝-KY－現股當沖
淘帝-KY最新現股當沖狀況
整理淘帝-KY最新(2025/07/16) 當沖狀況。整體成交張數為13張，佔整體市場成交張數的5.22%。當日現股當沖之總損益為-220元、每張平均損益則為-17元。
開盤價
9.12
收盤價
9.09
當日範圍
9.05 - 9.18
成交張數
249
開盤價(昨)
9.15
收盤價(昨)
9.14
昨日範圍
9.12 - 9.2
成交張數(昨)
223
成交金額
227.19萬
成交金額(昨)
204.46萬
52週範圍
8.21 - 16
發行股數
1億
市值
10億
現股當沖－歷史逐日資訊
開盤價
9.12
收盤價
9.09
成交張數
249
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(%) | ||||||
| 2025/07/16 | 9.09 | -0.05 | -0.55 | 249 | 227.35 | 13 | 5.22 | 11.87 | 5.22 | 11.85 | 5.21 | -0.02 | -16.92 | 0 | 0 |
| 2025/07/15 | 9.14 | +0.04 | +0.44 | 223 | 204.38 | 2 | 0.9 | 1.83 | 0.9 | 1.83 | 0.9 | +0 | +0 | 0 | 0 |
| 2025/07/14 | 9.1 | -0.02 | -0.22 | 93 | 85.07 | 1 | 1.07 | 0.91 | 1.07 | 0.91 | 1.07 | -0 | -20 | 0 | 0 |
| 2025/07/11 | 9.12 | +0.02 | +0.22 | 362 | 330.24 | 7 | 1.94 | 6.39 | 1.93 | 6.4 | 1.94 | +0.01 | +18.57 | 0 | 0 |
| 2025/07/10 | 9.1 | -0.05 | -0.55 | 269 | 245.42 | 1 | 0.37 | 0.91 | 0.37 | 0.91 | 0.37 | +0 | +0 | 1 | 0.37 |
| 2025/07/09 | 9.15 | +0.04 | +0.44 | 252 | 231.1 | 17 | 6.75 | 15.52 | 6.71 | 15.63 | 6.76 | +0.11 | +64.12 | 0 | 0 |
| 2025/07/08 | 9.11 | -0.04 | -0.44 | 168 | 153.34 | 25 | 14.85 | 22.8 | 14.87 | 22.84 | 14.89 | +0.03 | +13.2 | 0 | 0 |
| 2025/07/07 | 9.15 | -0.05 | -0.54 | 95 | 87.16 | 12 | 12.61 | 10.94 | 12.55 | 11.02 | 12.65 | +0.09 | +70.83 | 0 | 0 |
| 2025/07/04 | 9.2 | -0.1 | -1.08 | 330 | 305.31 | 35 | 10.61 | 32.25 | 10.56 | 32.4 | 10.61 | +0.15 | +44 | 0 | 0 |
| 2025/07/03 | 9.3 | +0.18 | +1.97 | 133 | 121.94 | 18 | 13.57 | 16.5 | 13.53 | 16.56 | 13.58 | +0.07 | +36.11 | 0 | 0 |
| 2025/07/02 | 9.12 | -0.03 | -0.33 | 84 | 77.15 | 7 | 8.32 | 6.42 | 8.32 | 6.43 | 8.34 | +0.02 | +25.71 | 0 | 0 |
| 2025/07/01 | 9.15 | +0.12 | +1.33 | 253 | 231.96 | 34 | 13.43 | 30.86 | 13.31 | 31.24 | 13.47 | +0.38 | +111.47 | 0 | 0 |
| 2025/06/30 | 9.03 | -0.15 | -1.63 | 274 | 248.77 | 42 | 15.33 | 38.06 | 15.3 | 38.14 | 15.33 | +0.09 | +20.24 | 0 | 0 |
| 2025/06/27 | 9.18 | +0.09 | +0.99 | 501 | 462.42 | 133 | 26.53 | 122.41 | 26.47 | 122.75 | 26.55 | +0.35 | +26.17 | 0 | 0 |
| 2025/06/26 | 9.09 | +0.21 | +2.36 | 370 | 333.46 | 43 | 11.63 | 38.71 | 11.61 | 38.83 | 11.64 | +0.11 | +26.51 | 0 | 0 |
| 2025/06/25 | 8.88 | -0.2 | -2.2 | 845 | 748.11 | 63 | 7.45 | 685.2 | 91.59 | 687.2 | 91.86 | +2 | +317.46 | 0 | 0 |
| 2025/06/24 | 9.08 | +0.06 | +0.67 | 273 | 247.19 | 47 | 17.23 | 42.58 | 17.23 | 42.5 | 17.19 | -0.09 | -18.3 | 0 | 0 |
| 2025/06/23 | 9.02 | -0.07 | -0.77 | 287 | 256.87 | 84 | 29.26 | 75.16 | 29.26 | 75.18 | 29.27 | +0.02 | +2.86 | 0 | 0 |
| 2025/06/20 | 9.09 | +0.06 | +0.66 | 305 | 276.69 | 59 | 19.33 | 53.28 | 19.26 | 53.65 | 19.39 | +0.37 | +62.03 | 0 | 0 |
| 2025/06/19 | 9.03 | -0.51 | -5.35 | 388 | 358.34 | 51 | 13.13 | 47.34 | 13.21 | 47.02 | 13.12 | -0.32 | -62.75 | 0 | 0 |
| 2025/06/18 | 9.54 | -0.06 | -0.63 | 140 | 134.66 | 10 | 7.12 | 9.57 | 7.11 | 9.65 | 7.16 | +0.08 | +78 | 0 | 0 |
| 2025/06/17 | 9.6 | -0.01 | -0.1 | 205 | 198.08 | 59 | 28.84 | 57.08 | 28.82 | 57.23 | 28.89 | +0.15 | +25.25 | 0 | 0 |
| 2025/06/16 | 9.61 | +0.06 | +0.63 | 254 | 242.28 | 24 | 9.43 | 22.8 | 9.41 | 22.91 | 9.46 | +0.11 | +45.83 | 0 | 0 |
| 2025/06/13 | 9.55 | -0.25 | -2.55 | 350 | 336.24 | 58 | 16.58 | 55.71 | 16.57 | 55.79 | 16.59 | +0.08 | +14.31 | 0 | 0 |
| 2025/06/12 | 9.8 | +0 | +0 | 121 | 117.96 | 12 | 9.95 | 11.74 | 9.95 | 11.73 | 9.94 | -0.01 | -9.17 | 0 | 0 |
| 2025/06/11 | 9.8 | +0.01 | +0.1 | 201 | 196.28 | 47 | 23.41 | 45.85 | 23.36 | 45.92 | 23.39 | +0.07 | +14.04 | 0 | 0 |
| 2025/06/10 | 9.79 | -0.02 | -0.2 | 150 | 147.2 | 25 | 16.63 | 24.38 | 16.56 | 24.51 | 16.65 | +0.13 | +51.6 | 0 | 0 |
| 2025/06/09 | 9.81 | +0.12 | +1.24 | 272 | 264.88 | 59 | 21.66 | 57.32 | 21.64 | 57.42 | 21.68 | +0.1 | +16.61 | 0 | 0 |
| 2025/06/06 | 9.69 | -0.09 | -0.92 | 229 | 222.84 | 56 | 24.48 | 54.53 | 24.47 | 54.62 | 24.51 | +0.09 | +15.18 | 0 | 0 |
| 2025/06/05 | 9.78 | -0.09 | -0.91 | 233 | 230.47 | 59 | 25.37 | 58.36 | 25.32 | 58.6 | 25.43 | +0.24 | +40.51 | 0 | 0 |
| 2025/06/04 | 9.87 | +0.23 | +2.39 | 306 | 300.06 | 108 | 35.27 | 105.73 | 35.24 | 105.88 | 35.29 | +0.15 | +13.52 | 0 | 0 |
| 2025/06/03 | 9.64 | -0.08 | -0.82 | 334 | 325.19 | 71 | 21.25 | 69.29 | 21.31 | 69.67 | 21.42 | +0.38 | +52.96 | 0 | 0 |
| 2025/06/02 | 9.72 | -0.33 | -3.28 | 411 | 400.87 | 118 | 28.74 | 115.12 | 28.72 | 115.41 | 28.79 | +0.29 | +24.49 | 0 | 0 |
| 2025/05/29 | 10.05 | -0.05 | -0.5 | 491 | 497.27 | 99 | 20.18 | 100.52 | 20.21 | 101.48 | 20.41 | +0.97 | +97.78 | 0 | 0 |
| 2025/05/28 | 10.1 | -0.2 | -1.94 | 301 | 308.5 | 49 | 16.27 | 50.21 | 16.28 | 49.81 | 16.15 | -0.4 | -80.61 | 0 | 0 |
| 2025/05/27 | 10.3 | -0.2 | -1.9 | 247 | 257.25 | 70 | 28.39 | 73.08 | 28.41 | 73.22 | 28.46 | +0.15 | +21.43 | 0 | 0 |
| 2025/05/26 | 10.5 | +0 | +0 | 141 | 148.01 | 21 | 14.91 | 22.11 | 14.94 | 22.11 | 14.94 | +0.01 | +4.76 | 0 | 0 |
| 2025/05/23 | 10.5 | +0 | +0 | 221 | 234.91 | 60 | 27.12 | 63.78 | 27.15 | 63.71 | 27.12 | -0.07 | -11.67 | 0 | 0 |
| 2025/05/22 | 10.5 | -0.25 | -2.33 | 258 | 272.02 | 52 | 20.19 | 54.97 | 20.21 | 55.03 | 20.23 | +0.07 | +13.46 | 0 | 0 |
| 2025/05/21 | 10.75 | +0.05 | +0.47 | 172 | 186.9 | 47 | 27.26 | 50.98 | 27.28 | 50.88 | 27.23 | -0.1 | -21.28 | 0 | 0 |
| 2025/05/20 | 10.7 | -0.1 | -0.93 | 175 | 189.5 | 69 | 39.36 | 74.44 | 39.28 | 74.63 | 39.38 | +0.19 | +27.54 | 0 | 0 |
| 2025/05/19 | 10.8 | -0.3 | -2.7 | 332 | 360.66 | 84 | 25.29 | 91.16 | 25.28 | 91.48 | 25.36 | +0.32 | +38.1 | 0 | 0 |
| 2025/05/16 | 11.1 | +0.1 | +0.91 | 345 | 382.45 | 87 | 25.23 | 96.27 | 25.17 | 96.94 | 25.35 | +0.68 | +77.59 | 0 | 0 |
| 2025/05/15 | 11 | -0.15 | -1.35 | 348 | 386.58 | 76 | 21.87 | 84.59 | 21.88 | 84.54 | 21.87 | -0.06 | -7.24 | 0 | 0 |
| 2025/05/14 | 11.15 | -0.3 | -2.62 | 622 | 699.76 | 162 | 26.03 | 182.85 | 26.13 | 182.36 | 26.06 | -0.49 | -30.25 | 0 | 0 |
| 2025/05/13 | 11.45 | +0.05 | +0.44 | 475 | 546.45 | 154 | 32.4 | 177.09 | 32.41 | 177.71 | 32.52 | +0.61 | +39.94 | 0 | 0 |
| 2025/05/12 | 11.4 | +0.4 | +3.64 | 711 | 806.71 | 200 | 28.14 | 225.56 | 27.96 | 227.22 | 28.17 | +1.66 | +82.75 | 0 | 0 |
| 2025/05/09 | 11 | +0.15 | +1.38 | 285 | 311.58 | 90 | 31.55 | 97.81 | 31.39 | 98.32 | 31.56 | +0.52 | +57.22 | 0 | 0 |
| 2025/05/08 | 10.85 | +0.15 | +1.4 | 252 | 274.27 | 61 | 24.21 | 66.17 | 24.13 | 66.47 | 24.23 | +0.29 | +48.36 | 0 | 0 |
| 2025/05/07 | 10.7 | +0.05 | +0.47 | 378 | 414.25 | 148 | 39.12 | 162 | 39.11 | 161.97 | 39.1 | -0.04 | -2.36 | 0 | 0 |
| 2025/05/06 | 10.65 | +0.05 | +0.47 | 218 | 234.29 | 72 | 33 | 77.13 | 32.92 | 77.39 | 33.03 | +0.27 | +36.81 | 0 | 0 |
| 2025/05/05 | 10.6 | -0.45 | -4.07 | 349 | 375.26 | 126 | 36.14 | 136.19 | 36.29 | 136.06 | 36.26 | -0.12 | -9.92 | 0 | 0 |
| 2025/05/02 | 11.05 | +0.15 | +1.38 | 489 | 545.58 | 157 | 32.13 | 174.99 | 32.07 | 175.74 | 32.21 | +0.75 | +47.77 | 0 | 0 |
| 2025/04/30 | 10.9 | -0.4 | -3.54 | 759 | 846.91 | 275 | 36.25 | 307.69 | 36.33 | 306.73 | 36.22 | -0.97 | -35.27 | 0 | 0 |
| 2025/04/29 | 11.3 | +1 | +9.71 | 569 | 633.28 | 111 | 19.49 | 122.29 | 19.31 | 123.81 | 19.55 | +1.52 | +136.94 | 0 | 0 |
| 2025/04/28 | 10.3 | +0 | +0 | 351 | 362.62 | 61 | 17.36 | 62.85 | 17.33 | 62.98 | 17.37 | +0.12 | +20.49 | 0 | 0 |
| 2025/04/25 | 10.3 | -0.1 | -0.96 | 283 | 295.4 | 58 | 20.48 | 60.48 | 20.48 | 60.56 | 20.5 | +0.07 | +12.93 | 0 | 0 |
| 2025/04/24 | 10.4 | +0.05 | +0.48 | 179 | 186.02 | 28 | 15.65 | 29.12 | 15.66 | 29.04 | 15.61 | -0.09 | -32.14 | 0 | 0 |
| 2025/04/23 | 10.35 | +0.15 | +1.47 | 340 | 353.45 | 55 | 16.15 | 56.94 | 16.11 | 57.2 | 16.18 | +0.27 | +48.18 | 0 | 0 |
| 2025/04/22 | 10.2 | +0.05 | +0.49 | 179 | 182.54 | 41 | 22.87 | 41.82 | 22.91 | 41.85 | 22.92 | +0.03 | +7.07 | 0 | 0 |
| 2025/04/21 | 10.15 | -0.5 | -4.69 | 360 | 369.57 | 72 | 20.01 | 74.43 | 20.14 | 73.66 | 19.93 | -0.78 | -107.64 | 0 | 0 |
| 2025/04/18 | 10.65 | +0.2 | +1.91 | 264 | 279.2 | 77 | 29.12 | 81.18 | 29.08 | 81.45 | 29.17 | +0.28 | +35.71 | 0 | 0 |
| 2025/04/17 | 10.45 | +0 | +0 | 325 | 336.69 | 137 | 42.09 | 141.53 | 42.04 | 141.94 | 42.16 | +0.41 | +29.93 | 0 | 0 |
| 2025/04/16 | 10.45 | -0.4 | -3.69 | 449 | 477.63 | 147 | 32.77 | 156.69 | 32.81 | 157.05 | 32.88 | +0.35 | +24.15 | 0 | 0 |
| 2025/04/15 | 10.85 | +0.55 | +5.34 | 646 | 690.56 | 231 | 35.75 | 245.72 | 35.58 | 247.42 | 35.83 | +1.71 | +73.81 | 0 | 0 |
| 2025/04/14 | 10.3 | +0.25 | +2.49 | 564 | 585.91 | 220 | 38.99 | 228.16 | 38.94 | 228.99 | 39.08 | +0.83 | +37.73 | 0 | 0 |
| 2025/04/11 | 10.05 | +0.34 | +3.5 | 765 | 756.35 | 306 | 40.01 | 299.74 | 39.63 | 302.62 | 40.01 | +2.88 | +94.22 | 0 | 0 |
| 2025/04/10 | 9.71 | +0.88 | +9.97 | 269 | 260.91 | 4 | 1.49 | 3.82 | 1.46 | 3.88 | 1.49 | +0.06 | +137.5 | 0 | 0 |
| 2025/04/09 | 8.83 | -0.85 | -8.78 | 1,846 | 1,646.53 | 844 | 45.72 | 755.78 | 45.9 | 756.21 | 45.93 | +0.43 | +5.08 | 0 | 0 |
| 2025/04/08 | 9.68 | -1.07 | -9.95 | 1,299 | 1,262.09 | 122 | 9.39 | 119.37 | 9.46 | 119.32 | 9.45 | -0.05 | -4.02 | 0 | 0 |
| 2025/04/07 | 10.75 | -1.15 | -9.66 | 90 | 96.26 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 11.9 | -0.1 | -0.83 | 504 | 600.57 | 199 | 39.49 | 237.11 | 39.48 | 237.7 | 39.58 | +0.59 | +29.65 | 0 | 0 |
| 2025/04/01 | 12 | +0.4 | +3.45 | 1,189 | 1,409.36 | 410 | 34.49 | 479.26 | 34.01 | 489.17 | 34.71 | +9.91 | +241.71 | 0 | 0 |
| 2025/03/31 | 11.6 | -0.7 | -5.69 | 1,851 | 2,186.15 | 525 | 28.37 | 620.8 | 28.4 | 621.17 | 28.41 | +0.38 | +7.14 | 0 | 0 |
| 2025/03/28 | 12.3 | -0.7 | -5.38 | 1,350 | 1,683.09 | 393 | 29.12 | 492.82 | 29.28 | 491.19 | 29.18 | -1.63 | -41.48 | 0 | 0 |
| 2025/03/27 | 13 | -0.35 | -2.62 | 1,479 | 1,973.92 | 672 | 45.43 | 900.45 | 45.62 | 900.66 | 45.63 | +0.21 | +3.2 | 0 | 0 |
| 2025/03/26 | 13.35 | +0 | +0 | 582 | 778.97 | 173 | 29.75 | 232.1 | 29.8 | 231.71 | 29.75 | -0.39 | -22.54 | 0 | 0 |
| 2025/03/25 | 13.35 | -0.25 | -1.84 | 795 | 1,073.58 | 243 | 30.55 | 328.17 | 30.57 | 328.92 | 30.64 | +0.75 | +30.86 | 0 | 0 |
| 2025/03/24 | 13.6 | -0.2 | -1.45 | 967 | 1,323.12 | 190 | 19.65 | 260.24 | 19.67 | 260.45 | 19.68 | +0.22 | +11.58 | 0 | 0 |
| 2025/03/21 | 13.8 | -0.55 | -3.83 | 1,104 | 1,541.14 | 299 | 27.08 | 417.41 | 27.08 | 417.81 | 27.11 | +0.4 | +13.38 | 0 | 0 |
| 2025/03/20 | 14.35 | +0 | +0 | 1,292 | 1,848.94 | 398 | 30.81 | 569.8 | 30.82 | 571.35 | 30.9 | +1.55 | +38.94 | 0 | 0 |
| 2025/03/19 | 14.35 | -0.15 | -1.03 | 1,456 | 2,104.67 | 426 | 29.25 | 615.66 | 29.25 | 617.13 | 29.32 | +1.47 | +34.51 | 0 | 0 |
| 2025/03/18 | 14.5 | -0.1 | -0.68 | 3,496 | 5,110.47 | 1,048 | 29.98 | 1,533.21 | 30 | 1,530.1 | 29.94 | -3.12 | -29.72 | 0 | 0 |
| 2025/03/17 | 14.6 | +0.85 | +6.18 | 9,889 | 14,511.63 | 3,724 | 37.66 | 5,454.02 | 37.58 | 5,468.07 | 37.68 | +14.04 | +37.71 | 2 | 0.02 |
| 2025/03/14 | 13.75 | +1.25 | +10 | 2,704 | 3,630.42 | 802 | 29.66 | 1,061.35 | 29.23 | 1,076.57 | 29.65 | +15.22 | +189.78 | 0 | 0 |
| 2025/03/13 | 12.5 | +0.05 | +0.4 | 604 | 767.93 | 160 | 26.49 | 203.34 | 26.48 | 204.24 | 26.6 | +0.9 | +56.25 | 0 | 0 |
| 2025/03/12 | 12.45 | +0.3 | +2.47 | 361 | 446.1 | 96 | 26.6 | 118.16 | 26.49 | 118.8 | 26.63 | +0.64 | +66.67 | 0 | 0 |
| 2025/03/11 | 12.15 | -0.25 | -2.02 | 912 | 1,104.72 | 198 | 21.71 | 239.69 | 21.7 | 240.14 | 21.74 | +0.45 | +22.47 | 0 | 0 |
| 2025/03/10 | 12.4 | -0.05 | -0.4 | 345 | 429.97 | 109 | 31.61 | 135.6 | 31.54 | 136.22 | 31.68 | +0.62 | +56.88 | 0 | 0 |
| 2025/03/07 | 12.45 | -0.3 | -2.35 | 433 | 544.32 | 72 | 16.64 | 90.98 | 16.71 | 90.36 | 16.6 | -0.61 | -85.42 | 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。
