2929
9.26
TWD-0.05 (-0.54%)
2025.08.28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(2025/08/27) 當沖狀況。整體成交張數為6張，佔整體市場成交張數的2.39%。當日現股當沖之總損益為-110元、每張平均損益則為-18元。
開盤價
9.31
收盤價
9.26
當日範圍
9.26 - 9.34
成交張數
224
開盤價(昨)
9.35
收盤價(昨)
9.31
昨日範圍
9.3 - 9.36
成交張數(昨)
251
成交金額
207.91萬
成交金額(昨)
234.21萬
52週範圍
8.22 - 16
發行股數
1億
市值
10億
現股當沖－歷史逐日資訊
開盤價
9.31
收盤價
9.26
成交張數
224
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(%) | ||||||
| 2025/08/28 | 9.26 | -0.05 | -0.54 | 224 | 208.31 | 1 | 0.45 | 0.93 | 0.44 | 0.93 | 0.45 | +0 | +20 | 0 | 0 |
| 2025/08/27 | 9.31 | +0.01 | +0.11 | 251 | 234.03 | 6 | 2.39 | 5.61 | 2.4 | 5.6 | 2.39 | -0.01 | -18.33 | 0 | 0 |
| 2025/08/26 | 9.3 | -0.01 | -0.11 | 155 | 144.35 | 8 | 5.17 | 7.47 | 5.17 | 7.47 | 5.18 | +0 | +5 | 0 | 0 |
| 2025/08/25 | 9.31 | -0.05 | -0.53 | 423 | 397.58 | 152 | 35.93 | 143.19 | 36.02 | 142.85 | 35.93 | -0.34 | -22.63 | 0 | 0 |
| 2025/08/22 | 9.36 | +0 | +0 | 244 | 227.96 | 16 | 6.57 | 14.94 | 6.56 | 14.97 | 6.57 | +0.03 | +19.38 | 0 | 0 |
| 2025/08/21 | 9.36 | +0.15 | +1.63 | 349 | 327.2 | 57 | 16.35 | 53.46 | 16.34 | 53.38 | 16.32 | -0.07 | -12.81 | 0 | 0 |
| 2025/08/20 | 9.21 | -0.09 | -0.97 | 601 | 554.43 | 55 | 9.16 | 50.89 | 9.18 | 51.03 | 9.2 | +0.14 | +25.82 | 0 | 0 |
| 2025/08/19 | 9.3 | -0.15 | -1.59 | 400 | 375.37 | 70 | 17.52 | 65.88 | 17.55 | 65.95 | 17.57 | +0.07 | +9.71 | 0 | 0 |
| 2025/08/18 | 9.45 | -0.07 | -0.74 | 413 | 393.01 | 53 | 12.85 | 50.5 | 12.85 | 50.71 | 12.9 | +0.21 | +39.62 | 0 | 0 |
| 2025/08/15 | 9.52 | -0.13 | -1.35 | 507 | 486.15 | 160 | 31.56 | 154.01 | 31.68 | 153.81 | 31.64 | -0.2 | -12.44 | 0 | 0 |
| 2025/08/14 | 9.65 | +0.45 | +4.89 | 636 | 616.26 | 255 | 40.12 | 246.66 | 40.03 | 247.34 | 40.14 | +0.68 | +26.71 | 0 | 0 |
| 2025/08/13 | 9.2 | -0.1 | -1.08 | 457 | 424.28 | 100 | 21.87 | 92.76 | 21.86 | 93.11 | 21.94 | +0.34 | +34.1 | 0 | 0 |
| 2025/08/12 | 9.3 | +0.02 | +0.22 | 454 | 420.7 | 86 | 18.95 | 79.75 | 18.96 | 80.01 | 19.02 | +0.27 | +31.05 | 0 | 0 |
| 2025/08/11 | 9.28 | -0.32 | -3.33 | 560 | 526.64 | 80 | 14.28 | 75.31 | 14.3 | 75.05 | 14.25 | -0.27 | -33.75 | 0 | 0 |
| 2025/08/08 | 9.6 | -0.12 | -1.23 | 311 | 299.73 | 39 | 12.52 | 37.59 | 12.54 | 37.68 | 12.57 | +0.09 | +22.31 | 0 | 0 |
| 2025/08/07 | 9.72 | -0.19 | -1.92 | 495 | 482.32 | 110 | 22.22 | 107.18 | 22.22 | 107.89 | 22.37 | +0.72 | +65.18 | 0 | 0 |
| 2025/08/06 | 9.91 | -0.09 | -0.9 | 228 | 227.79 | 29 | 12.7 | 28.97 | 12.72 | 28.9 | 12.69 | -0.08 | -26.21 | 0 | 0 |
| 2025/08/05 | 10 | -0.15 | -1.48 | 353 | 356.81 | 58 | 16.45 | 58.56 | 16.41 | 58.68 | 16.45 | +0.12 | +19.83 | 0 | 0 |
| 2025/08/04 | 10.15 | +0.44 | +4.53 | 648 | 646.17 | 163 | 25.16 | 161.06 | 24.92 | 162.49 | 25.15 | +1.44 | +88.22 | 0 | 0 |
| 2025/08/01 | 9.71 | -0.28 | -2.8 | 551 | 541.56 | 78 | 14.17 | 76.79 | 14.18 | 76.91 | 14.2 | +0.12 | +15.51 | 0 | 0 |
| 2025/07/31 | 9.99 | -0.16 | -1.58 | 297 | 298.18 | 40 | 13.46 | 40.4 | 13.55 | 40.21 | 13.49 | -0.19 | -46.5 | 0 | 0 |
| 2025/07/30 | 10.15 | +0.05 | +0.5 | 890 | 894.27 | 350 | 39.32 | 350.9 | 39.24 | 353.26 | 39.5 | +2.35 | +67.2 | 0 | 0 |
| 2025/07/29 | 10.1 | +0.65 | +6.88 | 2,919 | 2,982.21 | 1,208 | 41.38 | 1,231.51 | 41.3 | 1,235.2 | 41.42 | +3.7 | +30.6 | 1 | 0.03 |
| 2025/07/28 | 9.45 | +0.23 | +2.49 | 282 | 263.57 | 12 | 4.26 | 11.15 | 4.23 | 11.28 | 4.28 | +0.13 | +105 | 0 | 0 |
| 2025/07/25 | 9.22 | -0.06 | -0.65 | 141 | 131.34 | 21 | 14.84 | 19.46 | 14.82 | 19.53 | 14.87 | +0.07 | +32.86 | 0 | 0 |
| 2025/07/24 | 9.28 | +0.06 | +0.65 | 163 | 151.27 | 35 | 21.42 | 32.4 | 21.42 | 32.4 | 21.42 | -0 | -0.57 | 0 | 0 |
| 2025/07/23 | 9.22 | -0.04 | -0.43 | 287 | 264.38 | 18 | 6.27 | 16.56 | 6.26 | 16.58 | 6.27 | +0.03 | +13.89 | 0 | 0 |
| 2025/07/22 | 9.26 | +0.03 | +0.33 | 295 | 271.94 | 51 | 17.26 | 46.91 | 17.25 | 47.05 | 17.3 | +0.14 | +27.45 | 0 | 0 |
| 2025/07/21 | 9.23 | +0.07 | +0.76 | 184 | 169.31 | 20 | 10.89 | 18.44 | 10.89 | 18.45 | 10.9 | +0 | +1.5 | 0 | 0 |
| 2025/07/18 | 9.16 | +0.01 | +0.11 | 97 | 88.97 | 6 | 6.17 | 5.5 | 6.18 | 5.5 | 6.18 | -0.01 | -11.67 | 0 | 0 |
| 2025/07/17 | 9.15 | +0.06 | +0.66 | 189 | 173.33 | 9 | 4.76 | 8.22 | 4.74 | 8.29 | 4.78 | +0.07 | +78.89 | 0 | 0 |
| 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 |
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。
