2929
10.5
TWD-0.25 (-2.33%)
2025.05.22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(2025/05/22) 當沖狀況。整體成交張數為52張，佔整體市場成交張數的20.19%。當日現股當沖之總損益為+700元、每張平均損益則為+13元。
開盤價
10.7
收盤價
10.5
當日範圍
10.5 - 10.75
成交張數
258
開盤價(昨)
10.85
收盤價(昨)
10.75
昨日範圍
10.75 - 10.95
成交張數(昨)
172
成交金額
272.43萬
成交金額(昨)
186.43萬
52週範圍
8.21 - 16
發行股數
1億
市值
11億
現股當沖－歷史逐日資訊
開盤價
10.7
收盤價
10.5
成交張數
258
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(%) | ||||||
| 2025/05/22 | 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 |
| 2025/03/06 | 12.75 | -0.1 | -0.78 | 424 | 543.77 | 91 | 21.47 | 116.33 | 21.39 | 117.59 | 21.63 | +1.27 | +139.56 | 0 | 0 |
| 2025/03/05 | 12.85 | +0 | +0 | 453 | 582.85 | 101 | 22.27 | 129.57 | 22.23 | 129.97 | 22.3 | +0.4 | +39.11 | 0 | 0 |
| 2025/03/04 | 12.85 | -0.1 | -0.77 | 424 | 541.81 | 124 | 29.21 | 157.62 | 29.09 | 158.93 | 29.33 | +1.3 | +105.24 | 0 | 0 |
| 2025/03/03 | 12.95 | -0.55 | -4.07 | 700 | 919.39 | 106 | 15.14 | 139.18 | 15.14 | 139.66 | 15.19 | +0.48 | +45.28 | 0 | 0 |
| 2025/02/27 | 13.5 | +0.25 | +1.89 | 1,315 | 1,804.69 | 465 | 35.37 | 637.83 | 35.34 | 638.18 | 35.36 | +0.36 | +7.74 | 0 | 0 |
| 2025/02/26 | 13.25 | -0.2 | -1.49 | 705 | 942.57 | 143 | 20.3 | 191.54 | 20.32 | 191.67 | 20.33 | +0.12 | +8.74 | 0 | 0 |
| 2025/02/25 | 13.45 | -0.25 | -1.82 | 512 | 691.91 | 67 | 13.09 | 90.72 | 13.11 | 90.72 | 13.11 | -0.01 | -0.75 | 0 | 0 |
| 2025/02/24 | 13.7 | +0.05 | +0.37 | 406 | 557.12 | 89 | 21.94 | 122 | 21.9 | 122.41 | 21.97 | +0.41 | +45.51 | 0 | 0 |
| 2025/02/21 | 13.65 | -0.2 | -1.44 | 697 | 955.82 | 89 | 12.76 | 121.89 | 12.75 | 122.38 | 12.8 | +0.48 | +53.93 | 0 | 0 |
| 2025/02/20 | 13.85 | -0.05 | -0.36 | 460 | 636.04 | 141 | 30.68 | 195.08 | 30.67 | 195.66 | 30.76 | +0.58 | +41.49 | 0 | 0 |
| 2025/02/19 | 13.9 | +0 | +0 | 481 | 668.44 | 84 | 17.46 | 116.73 | 17.46 | 116.74 | 17.46 | +0.01 | +0.6 | 0 | 0 |
| 2025/02/18 | 13.9 | +0.05 | +0.36 | 618 | 858.99 | 149 | 24.13 | 206.69 | 24.06 | 207.57 | 24.17 | +0.89 | +59.73 | 0 | 0 |
| 2025/02/17 | 13.85 | +0.2 | +1.47 | 1,247 | 1,751.35 | 457 | 36.65 | 640.99 | 36.6 | 640.01 | 36.54 | -0.97 | -21.33 | 0 | 0 |
| 2025/02/14 | 13.65 | +0.05 | +0.37 | 530 | 723.05 | 158 | 29.79 | 215.35 | 29.78 | 215.29 | 29.78 | -0.06 | -3.48 | 0 | 0 |
| 2025/02/13 | 13.6 | +0.25 | +1.87 | 585 | 795.17 | 117 | 20.01 | 158.63 | 19.95 | 159.08 | 20.01 | +0.45 | +38.46 | 0 | 0 |
| 2025/02/12 | 13.35 | -0.3 | -2.2 | 714 | 965.51 | 193 | 27.02 | 260.67 | 27 | 260.51 | 26.98 | -0.15 | -8.03 | 0 | 0 |
| 2025/02/11 | 13.65 | -0.15 | -1.09 | 1,188 | 1,631.05 | 401 | 33.75 | 551.54 | 33.82 | 551.5 | 33.81 | -0.04 | -1.12 | 0 | 0 |
| 2025/02/10 | 13.8 | -0.15 | -1.08 | 1,028 | 1,437.12 | 394 | 38.34 | 550.11 | 38.28 | 551.24 | 38.36 | +1.12 | +28.55 | 0 | 0 |
| 2025/02/07 | 13.95 | +0.15 | +1.09 | 3,227 | 4,556.15 | 1,596 | 49.46 | 2,255.54 | 49.51 | 2,252.32 | 49.43 | -3.22 | -20.18 | 0 | 0 |
| 2025/02/06 | 13.8 | +0.9 | +6.98 | 2,694 | 3,648.82 | 971 | 36.04 | 1,300.7 | 35.65 | 1,321.59 | 36.22 | +20.88 | +215.04 | 2 | 0.07 |
| 2025/02/05 | 12.9 | -0.05 | -0.39 | 510 | 661.7 | 130 | 25.49 | 168.65 | 25.49 | 169.09 | 25.55 | +0.44 | +33.85 | 0 | 0 |
| 2025/02/04 | 12.95 | +0.1 | +0.78 | 426 | 549.67 | 118 | 27.68 | 151.59 | 27.58 | 152.62 | 27.77 | +1.02 | +86.86 | 0 | 0 |
| 2025/02/03 | 12.85 | +0 | +0 | 584 | 743.12 | 135 | 23.13 | 171.49 | 23.08 | 172.15 | 23.17 | +0.67 | +49.26 | 0 | 0 |
| 2025/01/22 | 12.85 | -0.05 | -0.39 | 551 | 709.02 | 83 | 15.07 | 106.84 | 15.07 | 107.16 | 15.11 | +0.32 | +37.95 | 0 | 0 |
| 2025/01/21 | 12.9 | -0.25 | -1.9 | 552 | 718.13 | 81 | 14.68 | 105.56 | 14.7 | 105.47 | 14.69 | -0.1 | -11.73 | 0 | 0 |
| 2025/01/20 | 13.15 | +0 | +0 | 705 | 926.73 | 269 | 38.14 | 353.23 | 38.12 | 353.44 | 38.14 | +0.21 | +7.99 | 0 | 0 |
| 2025/01/17 | 13.15 | +0.15 | +1.15 | 1,573 | 2,091.39 | 684 | 43.49 | 907.36 | 43.39 | 909.46 | 43.49 | +2.1 | +30.77 | 0 | 0 |
| 2025/01/16 | 13 | -0.15 | -1.14 | 805 | 1,062.32 | 271 | 33.65 | 358.05 | 33.7 | 356.66 | 33.57 | -1.39 | -51.29 | 0 | 0 |
| 2025/01/15 | 13.15 | +0.15 | +1.15 | 855 | 1,123.74 | 367 | 42.93 | 482.11 | 42.9 | 482.86 | 42.97 | +0.74 | +20.3 | 0 | 0 |
| 2025/01/14 | 13 | +0.35 | +2.77 | 1,636 | 2,116.59 | 693 | 42.36 | 890.69 | 42.08 | 897.46 | 42.4 | +6.77 | +97.69 | 0 | 0 |
| 2025/01/13 | 12.65 | +0 | +0 | 1,807 | 2,253.42 | 1,077 | 59.6 | 1,338.13 | 59.38 | 1,350.65 | 59.94 | +12.52 | +116.2 | 0 | 0 |
| 2025/01/10 | 12.65 | -0.4 | -3.07 | 1,432 | 1,840.03 | 489 | 34.14 | 627.14 | 34.08 | 630.32 | 34.26 | +3.18 | +65.03 | 0 | 0 |
| 2025/01/09 | 13.05 | -0.6 | -4.4 | 1,539 | 2,032.87 | 398 | 25.86 | 525.58 | 25.85 | 526.48 | 25.9 | +0.91 | +22.74 | 0 | 0 |
| 2025/01/08 | 13.65 | +0.1 | +0.74 | 910 | 1,240.03 | 363 | 39.87 | 494.38 | 39.87 | 494.89 | 39.91 | +0.52 | +14.33 | 0 | 0 |
| 2025/01/07 | 13.55 | -0.5 | -3.56 | 1,316 | 1,822.58 | 325 | 24.69 | 453.53 | 24.88 | 448.74 | 24.62 | -4.79 | -147.38 | 0 | 0 |
| 2025/01/06 | 14.05 | +0.05 | +0.36 | 1,417 | 2,000.46 | 447 | 31.54 | 629.95 | 31.49 | 631.43 | 31.56 | +1.48 | +33.11 | 0 | 0 |
| 2025/01/03 | 14 | +0.1 | +0.72 | 4,104 | 5,685.82 | 1,762 | 42.93 | 2,428.51 | 42.71 | 2,447.97 | 43.05 | +19.46 | +110.47 | 1 | 0.02 |
| 2025/01/02 | 13.9 | -0.7 | -4.79 | 1,539 | 2,175.03 | 402 | 26.12 | 570.59 | 26.23 | 566.81 | 26.06 | -3.77 | -93.91 | 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。
