4927
31.65
TWD-1.35 (-4.09%)
2026.02.06收盤
泰鼎-KY－現股當沖
泰鼎-KY最新現股當沖狀況
整理泰鼎-KY最新(2026/02/05) 當沖狀況。整體成交張數為2,665張，佔整體市場成交張數的45.6%。當日現股當沖之總損益為+9.12萬元、每張平均損益則為+34元。
開盤價
32.9
收盤價
31.65
當日範圍
31.3 - 32.9
成交張數
4,879
開盤價(昨)
33.3
收盤價(昨)
33
昨日範圍
32.7 - 34.2
成交張數(昨)
5,845
成交金額
1.56億
成交金額(昨)
1.94億
52週範圍
19.85 - 44.65
發行股數
3億
市值
84億
現股當沖－歷史逐日資訊
開盤價
32.9
收盤價
31.65
成交張數
4,879
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(%) | ||||||
| 2026/02/05 | 33 | -0.8 | -2.37 | 5,845 | 19,437.43 | 2,665 | 45.6 | 8,875.92 | 45.66 | 8,885.03 | 45.71 | +9.12 | +34.2 | 2 | 0.03 |
| 2026/02/04 | 33.8 | +1.85 | +5.79 | 8,674 | 29,157.78 | 3,169 | 36.54 | 10,593.63 | 36.33 | 10,677.51 | 36.62 | +83.88 | +264.69 | 3 | 0.03 |
| 2026/02/03 | 31.95 | +1.05 | +3.4 | 4,497 | 14,341.26 | 1,986 | 44.16 | 6,317.07 | 44.05 | 6,351.2 | 44.29 | +34.13 | +171.88 | 0 | 0 |
| 2026/02/02 | 30.9 | -1.1 | -3.44 | 5,645 | 17,582.19 | 2,215 | 39.24 | 6,893.39 | 39.21 | 6,914.36 | 39.33 | +20.97 | +94.67 | 2 | 0.04 |
| 2026/01/30 | 32 | -0.65 | -1.99 | 7,560 | 24,029.46 | 1,945 | 25.73 | 6,182.19 | 25.73 | 6,202.11 | 25.81 | +19.93 | +102.47 | 1 | 0.01 |
| 2026/01/29 | 32.65 | -0.95 | -2.83 | 6,371 | 21,037.22 | 1,922 | 30.17 | 6,365.26 | 30.26 | 6,349.01 | 30.18 | -16.25 | -84.55 | 4 | 0.06 |
| 2026/01/28 | 33.6 | +0.2 | +0.6 | 6,080 | 20,461.31 | 2,283 | 37.55 | 7,689.82 | 37.58 | 7,689.69 | 37.58 | -0.13 | -0.57 | 6 | 0.1 |
| 2026/01/27 | 33.4 | -1.5 | -4.3 | 15,399 | 51,840.04 | 4,492 | 29.17 | 15,135.75 | 29.2 | 15,137.97 | 29.2 | +2.22 | +4.94 | 4 | 0.03 |
| 2026/01/26 | 34.9 | -1.5 | -4.12 | 12,571 | 44,677.84 | 4,248 | 33.79 | 15,119.06 | 33.84 | 15,218.7 | 34.06 | +99.64 | +234.57 | 4 | 0.03 |
| 2026/01/23 | 36.4 | +0.05 | +0.14 | 6,805 | 24,871.42 | 2,432 | 35.74 | 8,877.76 | 35.69 | 8,906.8 | 35.81 | +29.04 | +119.39 | 81 | 1.19 |
| 2026/01/22 | 36.35 | -0.35 | -0.95 | 8,410 | 30,905.94 | 3,332 | 39.62 | 12,281.3 | 39.74 | 12,264.81 | 39.68 | -16.48 | -49.47 | 9 | 0.11 |
| 2026/01/21 | 36.7 | -0.65 | -1.74 | 11,038 | 40,993.9 | 4,948 | 44.83 | 18,394.53 | 44.87 | 18,399.83 | 44.88 | +5.29 | +10.7 | 14 | 0.13 |
| 2026/01/20 | 37.35 | -0.35 | -0.93 | 13,379 | 50,416.05 | 6,453 | 48.23 | 24,406.01 | 48.41 | 24,360.54 | 48.32 | -45.47 | -70.46 | 3 | 0.02 |
| 2026/01/19 | 37.7 | -0.85 | -2.2 | 13,295 | 50,654.69 | 4,015 | 30.2 | 15,310.68 | 30.23 | 15,316.08 | 30.24 | +5.39 | +13.44 | 1 | 0.01 |
| 2026/01/16 | 38.55 | +0.75 | +1.98 | 23,756 | 91,850.92 | 12,545 | 52.81 | 48,452.75 | 52.75 | 48,443.6 | 52.74 | -9.15 | -7.29 | 51 | 0.21 |
| 2026/01/15 | 37.8 | +0.55 | +1.48 | 14,952 | 56,766.96 | 8,012 | 53.58 | 30,379.77 | 53.52 | 30,408.53 | 53.57 | +28.77 | +35.9 | 9 | 0.06 |
| 2026/01/14 | 37.25 | +0.05 | +0.13 | 10,734 | 40,054.22 | 4,935 | 45.98 | 18,411.81 | 45.97 | 18,423.38 | 46 | +11.56 | +23.43 | 16 | 0.15 |
| 2026/01/13 | 37.2 | -1.3 | -3.38 | 19,277 | 72,708.28 | 7,940 | 41.19 | 30,006.03 | 41.27 | 30,028.37 | 41.3 | +22.34 | +28.13 | 14 | 0.07 |
| 2026/01/12 | 38.5 | +0 | +0 | 21,297 | 82,141.03 | 9,765 | 45.85 | 37,675.65 | 45.87 | 37,708.4 | 45.91 | +32.75 | +33.54 | 10 | 0.05 |
| 2026/01/09 | 38.5 | +0.4 | +1.05 | 43,236 | 168,402.31 | 25,058 | 57.96 | 97,266.52 | 57.76 | 97,726.38 | 58.03 | +459.87 | +183.52 | 75 | 0.17 |
| 2026/01/08 | 38.1 | +0.4 | +1.06 | 33,329 | 127,753.19 | 19,253 | 57.77 | 73,752.57 | 57.73 | 73,872.73 | 57.82 | +120.17 | +62.41 | 44 | 0.13 |
| 2026/01/07 | 37.7 | +2.15 | +6.05 | 52,672 | 197,765.45 | 28,470 | 54.05 | 106,808.26 | 54.01 | 107,136.13 | 54.17 | +327.87 | +115.16 | 61 | 0.12 |
| 2026/01/06 | 35.55 | +3.2 | +9.89 | 55,963 | 192,745.32 | 24,811 | 44.33 | 85,378.84 | 44.3 | 85,261.15 | 44.24 | -117.69 | -47.43 | 71 | 0.13 |
| 2026/01/05 | 32.35 | +0.55 | +1.73 | 11,745 | 37,435.87 | 4,995 | 42.53 | 15,889.15 | 42.44 | 15,956.42 | 42.62 | +67.27 | +134.67 | 8 | 0.07 |
| 2026/01/02 | 31.8 | -1 | -3.05 | 18,207 | 58,695.92 | 6,556 | 36.01 | 21,199.38 | 36.12 | 21,225.82 | 36.16 | +26.45 | +40.34 | 50 | 0.27 |
| 2025/12/31 | 32.8 | +0.95 | +2.98 | 27,065 | 86,887.77 | 12,334 | 45.57 | 39,441.62 | 45.39 | 39,869.35 | 45.89 | +427.72 | +346.78 | 38 | 0.14 |
| 2025/12/30 | 31.85 | -1.4 | -4.21 | 16,876 | 54,026.11 | 5,212 | 30.88 | 16,707.09 | 30.92 | 16,721.71 | 30.95 | +14.62 | +28.04 | 8 | 0.05 |
| 2025/12/29 | 33.25 | -2 | -5.67 | 26,715 | 90,057.94 | 11,384 | 42.61 | 38,314.67 | 42.54 | 38,573.71 | 42.83 | +259.04 | +227.55 | 11 | 0.04 |
| 2025/12/26 | 35.25 | +1.05 | +3.07 | 20,967 | 73,457.76 | 9,667 | 46.11 | 33,825.18 | 46.05 | 33,853.08 | 46.09 | +27.91 | +28.87 | 19 | 0.09 |
| 2025/12/19 | 34.55 | +3.1 | +9.86 | 36,735 | 124,754.77 | 16,229 | 44.18 | 54,662.6 | 43.82 | 54,808.75 | 43.93 | +146.16 | +90.06 | 27 | 0.07 |
| 2025/12/18 | 31.45 | +1.3 | +4.31 | 16,756 | 51,685.23 | 7,972 | 47.58 | 24,506.5 | 47.41 | 24,625.86 | 47.65 | +119.36 | +149.72 | 27 | 0.16 |
| 2025/12/17 | 30.15 | -0.15 | -0.5 | 14,876 | 44,957.35 | 6,883 | 46.27 | 20,760.4 | 46.18 | 20,801.85 | 46.27 | +41.45 | +60.23 | 14 | 0.09 |
| 2025/12/16 | 30.3 | +0.9 | +3.06 | 34,738 | 104,233.34 | 16,400 | 47.21 | 49,201.99 | 47.2 | 49,217.79 | 47.22 | +15.81 | +9.64 | 58 | 0.17 |
| 2025/12/15 | 29.4 | +0.25 | +0.86 | 13,776 | 39,860.39 | 5,355 | 38.87 | 15,483.17 | 38.84 | 15,506.24 | 38.9 | +23.07 | +43.09 | 11 | 0.08 |
| 2025/11/26 | 20.65 | +0.05 | +0.24 | 1,802 | 3,762.7 | 574 | 31.71 | 1,193.89 | 31.73 | 1,197.73 | 31.83 | +3.85 | +66.99 | 1 | 0.06 |
| 2025/11/25 | 20.6 | +0.25 | +1.23 | 1,625 | 3,354.74 | 689 | 42.39 | 1,421.46 | 42.37 | 1,422.98 | 42.42 | +1.52 | +22.06 | 0 | 0 |
| 2025/11/24 | 20.35 | -0.2 | -0.97 | 2,203 | 4,488.19 | 593 | 26.91 | 1,210.33 | 26.97 | 1,210.1 | 26.96 | -0.23 | -3.79 | 1 | 0.05 |
| 2025/11/21 | 20.55 | -0.85 | -3.97 | 3,584 | 7,394.31 | 745 | 20.79 | 1,541.86 | 20.85 | 1,546.38 | 20.91 | +4.53 | +60.74 | 0 | 0 |
| 2025/11/20 | 21.4 | +0.45 | +2.15 | 2,348 | 5,056.56 | 814 | 34.67 | 1,746.99 | 34.55 | 1,754.02 | 34.69 | +7.03 | +86.3 | 0 | 0 |
| 2025/11/19 | 20.95 | -0.2 | -0.95 | 2,461 | 5,129.38 | 656 | 26.66 | 1,368.26 | 26.67 | 1,373.8 | 26.78 | +5.54 | +84.53 | 0 | 0 |
| 2025/11/18 | 21.15 | -1.1 | -4.94 | 2,770 | 5,981.26 | 851 | 30.73 | 1,839.68 | 30.76 | 1,849.42 | 30.92 | +9.74 | +114.45 | 0 | 0 |
| 2025/11/17 | 22.25 | +0 | +0 | 2,229 | 5,013.36 | 844 | 37.87 | 1,899.3 | 37.88 | 1,902.48 | 37.95 | +3.18 | +37.68 | 0 | 0 |
| 2025/11/14 | 22.25 | -1.45 | -6.12 | 4,923 | 11,177.6 | 1,221 | 24.8 | 2,780.39 | 24.87 | 2,785.05 | 24.92 | +4.66 | +38.17 | 0 | 0 |
| 2025/11/13 | 23.7 | +1.6 | +7.24 | 8,086 | 18,784.19 | 2,173 | 26.88 | 4,986.9 | 26.55 | 5,045.59 | 26.86 | +58.69 | +270.09 | 2 | 0.02 |
| 2025/11/12 | 22.1 | +0.9 | +4.25 | 4,669 | 10,376.96 | 1,398 | 29.94 | 3,090.34 | 29.78 | 3,115.82 | 30.03 | +25.49 | +182.33 | 0 | 0 |
| 2025/11/11 | 21.2 | +0.35 | +1.68 | 3,649 | 7,833.87 | 1,020 | 27.95 | 2,179.82 | 27.83 | 2,192.08 | 27.98 | +12.27 | +120.25 | 2 | 0.05 |
| 2025/11/10 | 20.85 | -0.1 | -0.48 | 1,402 | 2,927.75 | 315 | 22.47 | 657.66 | 22.46 | 658.54 | 22.49 | +0.88 | +27.94 | 0 | 0 |
| 2025/11/07 | 20.95 | -0.4 | -1.87 | 1,709 | 3,583.59 | 456 | 26.68 | 957.62 | 26.72 | 958.09 | 26.74 | +0.47 | +10.31 | 0 | 0 |
| 2025/11/06 | 21.35 | +0.85 | +4.15 | 4,284 | 9,091.73 | 1,582 | 36.93 | 3,339.22 | 36.73 | 3,357.32 | 36.93 | +18.1 | +114.41 | 2 | 0.05 |
| 2025/11/05 | 20.5 | -1.2 | -5.53 | 6,281 | 13,089.28 | 1,935 | 30.81 | 4,043.6 | 30.89 | 4,050.36 | 30.94 | +6.76 | +34.96 | 0 | 0 |
| 2025/11/04 | 21.7 | -1.2 | -5.24 | 9,572 | 21,168.43 | 3,926 | 41.01 | 8,693.41 | 41.07 | 8,724.86 | 41.22 | +31.45 | +80.11 | 8 | 0.08 |
| 2025/11/03 | 22.9 | +2.05 | +9.83 | 9,596 | 21,659.08 | 3,280 | 34.18 | 7,342.23 | 33.9 | 7,440.87 | 34.35 | +98.64 | +300.73 | 0 | 0 |
| 2025/10/31 | 20.85 | -0.15 | -0.71 | 2,779 | 5,828.07 | 774 | 27.86 | 1,620.26 | 27.8 | 1,626.48 | 27.91 | +6.22 | +80.43 | 0 | 0 |
| 2025/10/30 | 21 | -0.35 | -1.64 | 2,637 | 5,583.36 | 674 | 25.56 | 1,428.5 | 25.58 | 1,428.78 | 25.59 | +0.28 | +4.08 | 0 | 0 |
| 2025/10/29 | 21.35 | -0.35 | -1.61 | 3,615 | 7,806.09 | 1,289 | 35.66 | 2,785.82 | 35.69 | 2,789.7 | 35.74 | +3.87 | +30.02 | 1 | 0.03 |
| 2025/10/28 | 21.7 | -0.55 | -2.47 | 6,155 | 13,343.61 | 1,823 | 29.62 | 3,948.01 | 29.59 | 3,955.6 | 29.64 | +7.59 | +41.66 | 6 | 0.1 |
| 2025/10/27 | 22.25 | +0.2 | +0.91 | 4,400 | 9,720.46 | 981 | 22.3 | 2,159.39 | 22.21 | 2,167.54 | 22.3 | +8.15 | +83.08 | 0 | 0 |
| 2025/10/23 | 22.05 | -0.25 | -1.12 | 2,812 | 6,247.89 | 550 | 19.56 | 1,222.71 | 19.57 | 1,224.22 | 19.59 | +1.51 | +27.55 | 0 | 0 |
| 2025/10/22 | 22.3 | +0.1 | +0.45 | 1,750 | 3,914.82 | 468 | 26.74 | 1,045.3 | 26.7 | 1,049.08 | 26.8 | +3.78 | +80.77 | 0 | 0 |
| 2025/10/21 | 22.2 | +0 | +0 | 2,599 | 5,844.72 | 656 | 25.24 | 1,476.08 | 25.25 | 1,475.56 | 25.25 | -0.52 | -7.85 | 6 | 0.23 |
| 2025/10/20 | 22.2 | -0.35 | -1.55 | 3,293 | 7,330.43 | 935 | 28.39 | 2,079.66 | 28.37 | 2,084.97 | 28.44 | +5.31 | +56.79 | 1 | 0.03 |
| 2025/10/17 | 22.55 | -0.6 | -2.59 | 4,445 | 10,169.88 | 1,464 | 32.94 | 3,368.88 | 33.13 | 3,358.83 | 33.03 | -10.05 | -68.65 | 0 | 0 |
| 2025/10/16 | 23.15 | +0.4 | +1.76 | 4,329 | 9,966.2 | 1,597 | 36.89 | 3,687.11 | 37 | 3,692.29 | 37.05 | +5.18 | +32.44 | 3 | 0.07 |
| 2025/10/15 | 22.75 | +0.1 | +0.44 | 4,065 | 9,199.11 | 1,208 | 29.72 | 2,729.1 | 29.67 | 2,742.58 | 29.81 | +13.48 | +111.59 | 0 | 0 |
| 2025/10/14 | 22.65 | -1.2 | -5.03 | 10,025 | 23,499.81 | 2,766 | 27.59 | 6,489.19 | 27.61 | 6,546.02 | 27.86 | +56.84 | +205.48 | 0 | 0 |
| 2025/10/13 | 23.85 | -1.1 | -4.41 | 6,518 | 15,536.17 | 1,694 | 25.99 | 4,030.5 | 25.94 | 4,046.34 | 26.04 | +15.84 | +93.48 | 0 | 0 |
| 2025/10/09 | 24.95 | -0.7 | -2.73 | 8,672 | 21,770.99 | 1,491 | 17.19 | 3,755.89 | 17.25 | 3,766.3 | 17.3 | +10.41 | +69.85 | 4 | 0.05 |
| 2025/10/08 | 25.65 | -0.8 | -3.02 | 9,208 | 23,434.17 | 3,262 | 35.43 | 8,306.28 | 35.45 | 8,314.6 | 35.48 | +8.32 | +25.51 | 28 | 0.3 |
| 2025/10/07 | 26.45 | -0.5 | -1.86 | 8,084 | 21,726.53 | 2,624 | 32.46 | 7,069.81 | 32.54 | 7,064.84 | 32.52 | -4.98 | -18.98 | 0 | 0 |
| 2025/10/03 | 26.95 | -0.9 | -3.23 | 9,576 | 26,505.51 | 3,186 | 33.27 | 8,837.53 | 33.34 | 8,845.69 | 33.37 | +8.16 | +25.63 | 18 | 0.19 |
| 2025/10/02 | 27.85 | +0.9 | +3.34 | 14,082 | 38,885.76 | 5,121 | 36.37 | 14,102.01 | 36.27 | 14,117.59 | 36.31 | +15.57 | +30.41 | 40 | 0.28 |
| 2025/10/01 | 26.95 | +0.1 | +0.37 | 6,058 | 16,219.18 | 1,829 | 30.19 | 4,894.5 | 30.18 | 4,898.17 | 30.2 | +3.67 | +20.07 | 2 | 0.03 |
| 2025/09/30 | 26.85 | +1.75 | +6.97 | 9,709 | 25,693.88 | 2,252 | 23.2 | 5,875.73 | 22.87 | 5,952.2 | 23.17 | +76.47 | +339.56 | 8 | 0.08 |
| 2025/09/26 | 25.1 | -1.15 | -4.38 | 7,198 | 18,151.91 | 1,674 | 23.25 | 4,221.56 | 23.26 | 4,249.15 | 23.41 | +27.59 | +164.84 | 5 | 0.07 |
| 2025/09/25 | 26.25 | +0.7 | +2.74 | 9,180 | 24,393.04 | 2,263 | 24.65 | 5,970.09 | 24.47 | 6,010.58 | 24.64 | +40.49 | +178.92 | 2 | 0.02 |
| 2025/09/24 | 25.55 | +0.7 | +2.82 | 7,899 | 20,099.5 | 2,765 | 35.01 | 7,015.14 | 34.9 | 7,014.52 | 34.9 | -0.62 | -2.24 | 6 | 0.08 |
| 2025/09/23 | 24.85 | -1.25 | -4.79 | 10,699 | 27,255.51 | 2,525 | 23.6 | 6,453.95 | 23.68 | 6,473.56 | 23.75 | +19.61 | +77.66 | 3 | 0.03 |
| 2025/09/22 | 26.1 | -0.2 | -0.76 | 18,662 | 48,851.86 | 5,756 | 30.84 | 15,054.05 | 30.82 | 15,151.34 | 31.01 | +97.3 | +169.03 | 28 | 0.15 |
| 2025/09/19 | 26.3 | -1.45 | -5.23 | 8,299 | 22,121.24 | 1,999 | 24.09 | 5,332.72 | 24.11 | 5,360.85 | 24.23 | +28.14 | +140.77 | 10 | 0.12 |
| 2025/09/18 | 27.75 | +1.95 | +7.56 | 13,939 | 38,488.32 | 4,506 | 32.33 | 12,336.06 | 32.05 | 12,449.33 | 32.35 | +113.28 | +251.4 | 19 | 0.14 |
| 2025/09/17 | 25.8 | +0.2 | +0.78 | 4,172 | 10,863.66 | 944 | 22.63 | 2,452.82 | 22.58 | 2,460.44 | 22.65 | +7.62 | +80.77 | 0 | 0 |
| 2025/09/16 | 25.6 | -0.15 | -0.58 | 4,574 | 11,731.36 | 364 | 7.96 | 936.02 | 7.98 | 935.73 | 7.98 | -0.29 | -8.1 | 0 | 0 |
| 2025/09/15 | 25.75 | +0.4 | +1.58 | 4,887 | 12,719.34 | 2,018 | 41.3 | 5,246.12 | 41.25 | 5,252.14 | 41.29 | +6.01 | +29.81 | 2 | 0.04 |
| 2025/09/12 | 25.35 | +0.3 | +1.2 | 3,074 | 7,815.52 | 709 | 23.06 | 1,801.28 | 23.05 | 1,805.61 | 23.1 | +4.33 | +61 | 2 | 0.07 |
| 2025/09/11 | 25.05 | -0.7 | -2.72 | 2,898 | 7,329.33 | 882 | 30.44 | 2,236.16 | 30.51 | 2,232.75 | 30.46 | -3.4 | -38.61 | 0 | 0 |
| 2025/09/10 | 25.75 | -0.7 | -2.65 | 4,599 | 11,970.46 | 1,166 | 25.35 | 3,039.72 | 25.39 | 3,046.34 | 25.45 | +6.63 | +56.86 | 0 | 0 |
| 2025/09/09 | 26.45 | -0.9 | -3.29 | 6,374 | 17,125.29 | 1,867 | 29.29 | 5,018.2 | 29.3 | 5,031.58 | 29.38 | +13.38 | +71.64 | 1 | 0.02 |
| 2025/09/08 | 27.35 | +1.85 | +7.25 | 9,289 | 24,937.92 | 2,934 | 31.59 | 7,815.89 | 31.34 | 7,879.17 | 31.6 | +63.28 | +215.68 | 4 | 0.04 |
| 2025/09/05 | 25.5 | +0.4 | +1.59 | 3,855 | 9,718.89 | 1,039 | 26.95 | 2,606.88 | 26.82 | 2,614.88 | 26.91 | +8 | +76.95 | 5 | 0.13 |
| 2025/09/04 | 25.1 | +0.55 | +2.24 | 4,340 | 10,965.19 | 1,454 | 33.5 | 3,666.66 | 33.44 | 3,674.43 | 33.51 | +7.76 | +53.4 | 5 | 0.12 |
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。
