4927
22.2
TWD-0.45 (-1.99%)
2025.06.06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(2025/06/05) 當沖狀況。整體成交張數為750張，佔整體市場成交張數的41.95%。當日現股當沖之總損益為+15.7萬元、每張平均損益則為+209元。
開盤價
22.3
收盤價
22.2
當日範圍
22.05 - 22.5
成交張數
616
開盤價(昨)
21.7
收盤價(昨)
22.65
昨日範圍
21.55 - 22.85
成交張數(昨)
1,788
成交金額
1367.96萬
成交金額(昨)
4001.73萬
52週範圍
19.85 - 59.7
發行股數
2億
市值
49億
現股當沖－歷史逐日資訊
開盤價
22.3
收盤價
22.2
成交張數
616
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(%) | ||||||
| 2025/06/05 | 22.65 | +1.1 | +5.1 | 1,788 | 4,001.05 | 750 | 41.95 | 1,666.35 | 41.65 | 1,682.04 | 42.04 | +15.7 | +209.27 | 2 | 0.11 |
| 2025/06/04 | 21.55 | +0.5 | +2.38 | 752 | 1,621.91 | 270 | 35.91 | 582 | 35.88 | 582.74 | 35.93 | +0.73 | +27.04 | 0 | 0 |
| 2025/06/03 | 21.05 | -0.35 | -1.64 | 604 | 1,282.34 | 206 | 34.08 | 438.38 | 34.19 | 437.61 | 34.13 | -0.77 | -37.38 | 0 | 0 |
| 2025/06/02 | 21.4 | -0.75 | -3.39 | 1,488 | 3,153.27 | 761 | 51.16 | 1,609.91 | 51.06 | 1,615.48 | 51.23 | +5.57 | +73.19 | 0 | 0 |
| 2025/05/29 | 22.15 | -0.15 | -0.67 | 1,179 | 2,640.47 | 710 | 60.23 | 1,594.66 | 60.39 | 1,591.95 | 60.29 | -2.71 | -38.17 | 0 | 0 |
| 2025/05/28 | 22.3 | -0.05 | -0.22 | 799 | 1,792.19 | 398 | 49.79 | 893.33 | 49.85 | 892.64 | 49.81 | -0.69 | -17.34 | 0 | 0 |
| 2025/05/27 | 22.35 | -0.3 | -1.32 | 1,714 | 3,896.46 | 1,012 | 59.04 | 2,297.63 | 58.97 | 2,305.35 | 59.17 | +7.72 | +76.28 | 5 | 0.29 |
| 2025/05/26 | 22.65 | +0.1 | +0.44 | 369 | 829.53 | 152 | 41.18 | 340.68 | 41.07 | 342.02 | 41.23 | +1.35 | +88.82 | 2 | 0.54 |
| 2025/05/23 | 22.55 | +0.05 | +0.22 | 442 | 1,000.55 | 181 | 40.97 | 409.69 | 40.95 | 410.12 | 40.99 | +0.43 | +23.76 | 2 | 0.45 |
| 2025/05/22 | 22.5 | -0.5 | -2.17 | 853 | 1,913.7 | 170 | 19.94 | 381.44 | 19.93 | 382.25 | 19.97 | +0.81 | +47.35 | 0 | 0 |
| 2025/05/21 | 23 | +0.5 | +2.22 | 998 | 2,297.17 | 400 | 40.09 | 919.18 | 40.01 | 920.88 | 40.09 | +1.7 | +42.5 | 0 | 0 |
| 2025/05/20 | 22.5 | +0 | +0 | 704 | 1,590.76 | 216 | 30.66 | 487.43 | 30.64 | 488.56 | 30.71 | +1.13 | +52.31 | 0 | 0 |
| 2025/05/19 | 22.5 | -0.7 | -3.02 | 1,403 | 3,178.04 | 450 | 32.08 | 1,018.25 | 32.04 | 1,026.38 | 32.3 | +8.13 | +180.67 | 0 | 0 |
| 2025/05/16 | 23.2 | -0.2 | -0.85 | 890 | 2,085.72 | 399 | 44.83 | 935.96 | 44.87 | 935.45 | 44.85 | -0.52 | -12.91 | 2 | 0.22 |
| 2025/05/15 | 23.4 | -1.4 | -5.65 | 2,224 | 5,313.67 | 653 | 29.37 | 1,564.12 | 29.44 | 1,568.98 | 29.53 | +4.86 | +74.43 | 0 | 0 |
| 2025/05/14 | 24.8 | +1.55 | +6.67 | 2,638 | 6,427.19 | 1,212 | 45.94 | 2,934.43 | 45.66 | 2,961.36 | 46.08 | +26.93 | +222.19 | 0 | 0 |
| 2025/05/13 | 23.25 | +0.35 | +1.53 | 1,438 | 3,360.39 | 548 | 38.12 | 1,280.15 | 38.1 | 1,278.77 | 38.05 | -1.39 | -25.27 | 0 | 0 |
| 2025/05/12 | 22.9 | +0.15 | +0.66 | 1,382 | 3,170.59 | 309 | 22.37 | 707.15 | 22.3 | 710.26 | 22.4 | +3.11 | +100.65 | 0 | 0 |
| 2025/05/09 | 22.75 | -0.45 | -1.94 | 1,370 | 3,172 | 603 | 44.02 | 1,399.17 | 44.11 | 1,401.86 | 44.19 | +2.68 | +44.44 | 4 | 0.29 |
| 2025/05/08 | 23.2 | +0.95 | +4.27 | 1,358 | 3,153.12 | 503 | 37.04 | 1,162.64 | 36.87 | 1,171.53 | 37.15 | +8.88 | +176.64 | 0 | 0 |
| 2025/05/07 | 22.25 | -0.1 | -0.45 | 418 | 933.47 | 130 | 31.08 | 290.11 | 31.08 | 290.33 | 31.1 | +0.23 | +17.69 | 0 | 0 |
| 2025/05/06 | 22.35 | -0.3 | -1.32 | 1,027 | 2,303.69 | 379 | 36.89 | 849.58 | 36.88 | 852.32 | 37 | +2.73 | +72.16 | 0 | 0 |
| 2025/05/05 | 22.65 | -0.9 | -3.82 | 1,507 | 3,407.61 | 777 | 51.58 | 1,754.99 | 51.5 | 1,759.77 | 51.64 | +4.78 | +61.45 | 0 | 0 |
| 2025/05/02 | 23.55 | +0.45 | +1.95 | 941 | 2,226.59 | 372 | 39.53 | 881.27 | 39.58 | 880.79 | 39.56 | -0.47 | -12.77 | 0 | 0 |
| 2025/04/30 | 23.1 | +0 | +0 | 1,801 | 4,209.74 | 689 | 38.26 | 1,609.83 | 38.24 | 1,616.33 | 38.39 | +6.5 | +94.27 | 0 | 0 |
| 2025/04/29 | 23.1 | +0.6 | +2.67 | 1,169 | 2,673.53 | 437 | 37.37 | 996.07 | 37.26 | 1,000.36 | 37.42 | +4.29 | +98.28 | 0 | 0 |
| 2025/04/28 | 22.5 | +0.05 | +0.22 | 1,437 | 3,228.28 | 527 | 36.68 | 1,182.17 | 36.62 | 1,187.56 | 36.79 | +5.38 | +102.09 | 0 | 0 |
| 2025/04/25 | 22.45 | +1.35 | +6.4 | 2,590 | 5,740.7 | 934 | 36.06 | 2,059.21 | 35.87 | 2,077.21 | 36.18 | +18 | +192.72 | 1 | 0.04 |
| 2025/04/24 | 21.1 | -0.1 | -0.47 | 1,368 | 2,893.57 | 514 | 37.56 | 1,088.52 | 37.62 | 1,088.4 | 37.61 | -0.12 | -2.24 | 0 | 0 |
| 2025/04/23 | 21.2 | +1.35 | +6.8 | 2,492 | 5,195.63 | 935 | 37.52 | 1,945.37 | 37.44 | 1,951.36 | 37.56 | +6 | +64.12 | 1 | 0.04 |
| 2025/04/22 | 19.85 | -0.15 | -0.75 | 5,893 | 11,980.05 | 2,511 | 42.61 | 5,087.8 | 42.47 | 5,110.26 | 42.66 | +22.46 | +89.45 | 1 | 0.02 |
| 2025/04/21 | 20 | -2.2 | -9.91 | 4,091 | 8,454.34 | 875 | 21.39 | 1,810.44 | 21.41 | 1,870.93 | 22.13 | +60.49 | +691.31 | 0 | 0 |
| 2025/04/18 | 22.2 | -0.3 | -1.33 | 1,619 | 3,576.44 | 668 | 41.27 | 1,478.21 | 41.33 | 1,478.77 | 41.35 | +0.56 | +8.31 | 0 | 0 |
| 2025/04/17 | 22.5 | -0.65 | -2.81 | 3,105 | 6,867.24 | 1,542 | 49.66 | 3,398.41 | 49.49 | 3,429.45 | 49.94 | +31.04 | +201.26 | 3 | 0.1 |
| 2025/04/16 | 23.15 | -1.55 | -6.28 | 3,071 | 7,345.44 | 1,230 | 40.06 | 2,943.59 | 40.07 | 2,977.52 | 40.54 | +33.92 | +275.81 | 2 | 0.07 |
| 2025/04/15 | 24.7 | +1.55 | +6.7 | 3,402 | 8,322.82 | 1,445 | 42.47 | 3,523.71 | 42.34 | 3,543.63 | 42.58 | +19.92 | +137.85 | 0 | 0 |
| 2025/04/14 | 23.15 | +0.35 | +1.54 | 4,509 | 10,570.41 | 2,649 | 58.76 | 6,186.43 | 58.53 | 6,203.43 | 58.69 | +17 | +64.18 | 0 | 0 |
| 2025/04/11 | 22.8 | -0.95 | -4 | 7,647 | 16,728.95 | 3,377 | 44.16 | 7,364.84 | 44.02 | 7,460.2 | 44.59 | +95.36 | +282.4 | 2 | 0.03 |
| 2025/04/10 | 23.75 | -0.35 | -1.45 | 22,354 | 56,513.84 | 13,725 | 61.4 | 34,665.01 | 61.34 | 34,561.01 | 61.15 | -104 | -75.78 | 75 | 0.34 |
| 2025/04/09 | 24.1 | -2.65 | -9.91 | 536 | 1,292.4 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/08 | 26.75 | -2.95 | -9.93 | 549 | 1,468.84 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/07 | 29.7 | -3.3 | -10 | 175 | 518.47 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 33 | +0.6 | +1.85 | 1,520 | 4,970.68 | 721 | 47.44 | 2,354.43 | 47.37 | 2,365.25 | 47.58 | +10.82 | +150.07 | 1 | 0.07 |
| 2025/04/01 | 32.4 | +0.4 | +1.25 | 3,343 | 10,729.21 | 1,598 | 47.8 | 5,109.03 | 47.62 | 5,141.7 | 47.92 | +32.67 | +204.47 | 2 | 0.06 |
| 2025/03/31 | 32 | -3.55 | -9.99 | 4,184 | 13,776.05 | 848 | 20.27 | 2,780.71 | 20.19 | 2,847.39 | 20.67 | +66.68 | +786.32 | 1 | 0.02 |
| 2025/03/28 | 35.55 | -2.3 | -6.08 | 4,524 | 16,361.15 | 991 | 21.91 | 3,599.91 | 22 | 3,561.62 | 21.77 | -38.29 | -386.38 | 109 | 2.41 |
| 2025/03/27 | 37.85 | -0.4 | -1.05 | 2,262 | 8,570.36 | 669 | 29.58 | 2,528.53 | 29.5 | 2,541.61 | 29.66 | +13.08 | +195.52 | 5 | 0.22 |
| 2025/03/26 | 38.25 | -0.05 | -0.13 | 2,692 | 10,407.88 | 672 | 24.96 | 2,625.39 | 25.23 | 2,594.32 | 24.93 | -31.07 | -462.35 | 0 | 0 |
| 2025/03/25 | 38.3 | -1.9 | -4.73 | 6,188 | 24,122.4 | 1,984 | 32.06 | 7,791.71 | 32.3 | 7,723.65 | 32.02 | -68.06 | -343.04 | 0 | 0 |
| 2025/03/24 | 40.2 | -4.45 | -9.97 | 11,385 | 48,507.45 | 3,662 | 32.16 | 15,874.25 | 32.73 | 15,520.11 | 32 | -354.13 | -967.05 | 0 | 0 |
| 2025/03/21 | 44.65 | +0.65 | +1.48 | 14,262 | 63,678.8 | 7,743 | 54.29 | 34,526.71 | 54.22 | 34,594.68 | 54.33 | +67.98 | +87.8 | 0 | 0 |
| 2025/03/20 | 44 | +1.6 | +3.77 | 27,420 | 119,827.81 | 17,672 | 64.45 | 77,145.37 | 64.38 | 77,081.68 | 64.33 | -63.69 | -36.04 | 81 | 0.3 |
| 2025/03/19 | 42.4 | +3.8 | +9.84 | 17,305 | 73,232.32 | 7,272 | 42.02 | 30,748.23 | 41.99 | 30,811.47 | 42.07 | +63.24 | +86.97 | 3 | 0.02 |
| 2025/03/18 | 38.6 | +0.9 | +2.39 | 2,571 | 10,114.09 | 1,056 | 41.08 | 4,142.43 | 40.96 | 4,163.19 | 41.16 | +20.76 | +196.59 | 0 | 0 |
| 2025/03/17 | 37.7 | -0.3 | -0.79 | 521 | 1,969.5 | 110 | 21.13 | 416.82 | 21.16 | 416.07 | 21.13 | -0.74 | -67.73 | 0 | 0 |
| 2025/03/14 | 38 | +0 | +0 | 1,021 | 3,843.67 | 300 | 29.37 | 1,127.59 | 29.34 | 1,135.34 | 29.54 | +7.75 | +258.17 | 0 | 0 |
| 2025/03/13 | 38 | -0.8 | -2.06 | 1,485 | 5,809.99 | 583 | 39.25 | 2,283.52 | 39.3 | 2,281.89 | 39.28 | -1.63 | -27.96 | 1 | 0.07 |
| 2025/03/12 | 38.8 | +0.9 | +2.37 | 1,386 | 5,341.3 | 475 | 34.27 | 1,823.51 | 34.14 | 1,834.89 | 34.35 | +11.38 | +239.68 | 0 | 0 |
| 2025/03/11 | 37.9 | -1.5 | -3.81 | 1,654 | 6,303.7 | 377 | 22.79 | 1,436.34 | 22.79 | 1,441.16 | 22.86 | +4.83 | +127.98 | 0 | 0 |
| 2025/03/10 | 39.4 | +0.05 | +0.13 | 1,907 | 7,566.87 | 711 | 37.29 | 2,821.36 | 37.29 | 2,833.74 | 37.45 | +12.38 | +174.12 | 2 | 0.1 |
| 2025/03/07 | 39.35 | -1.95 | -4.72 | 2,030 | 8,219.24 | 582 | 28.67 | 2,378.4 | 28.94 | 2,355.56 | 28.66 | -22.84 | -392.44 | 0 | 0 |
| 2025/03/06 | 41.3 | +0.15 | +0.36 | 3,646 | 15,062.38 | 1,335 | 36.62 | 5,511.19 | 36.59 | 5,516.46 | 36.62 | +5.26 | +39.44 | 0 | 0 |
| 2025/03/05 | 41.15 | +2.75 | +7.16 | 5,646 | 22,742.28 | 2,140 | 37.9 | 8,503.69 | 37.39 | 8,674.15 | 38.14 | +170.46 | +796.54 | 4 | 0.07 |
| 2025/03/04 | 38.4 | -0.2 | -0.52 | 4,723 | 17,838.4 | 1,721 | 36.44 | 6,493.8 | 36.4 | 6,528.32 | 36.6 | +34.52 | +200.58 | 7 | 0.15 |
| 2025/03/03 | 38.6 | -2.1 | -5.16 | 8,169 | 32,976.02 | 2,968 | 36.33 | 11,929.71 | 36.18 | 12,057.03 | 36.56 | +127.32 | +428.98 | 0 | 0 |
| 2025/02/27 | 40.7 | -0.5 | -1.21 | 1,553 | 6,328.21 | 458 | 29.49 | 1,870.67 | 29.56 | 1,870.16 | 29.55 | -0.51 | -11.03 | 0 | 0 |
| 2025/02/26 | 41.2 | +0.1 | +0.24 | 833 | 3,441.99 | 274 | 32.87 | 1,132.29 | 32.9 | 1,132.45 | 32.9 | +0.17 | +6.2 | 0 | 0 |
| 2025/02/25 | 41.1 | -0.45 | -1.08 | 1,164 | 4,796.71 | 358 | 30.77 | 1,475.26 | 30.76 | 1,476.95 | 30.79 | +1.7 | +47.35 | 0 | 0 |
| 2025/02/24 | 41.55 | -0.4 | -0.95 | 4,748 | 19,878.12 | 2,120 | 44.65 | 8,883.81 | 44.69 | 8,897.51 | 44.76 | +13.71 | +64.65 | 1 | 0.02 |
| 2025/02/21 | 41.95 | +0.75 | +1.82 | 4,400 | 18,435.9 | 1,494 | 33.96 | 6,207.42 | 33.67 | 6,287.19 | 34.1 | +79.77 | +533.9 | 5 | 0.11 |
| 2025/02/20 | 41.2 | -0.3 | -0.72 | 2,029 | 8,365.17 | 676 | 33.32 | 2,786.43 | 33.31 | 2,793.94 | 33.4 | +7.51 | +111.09 | 1 | 0.05 |
| 2025/02/19 | 41.5 | -0.7 | -1.66 | 6,758 | 28,506.62 | 2,744 | 40.61 | 11,588.93 | 40.65 | 11,627.44 | 40.79 | +38.51 | +140.32 | 3 | 0.04 |
| 2025/02/18 | 42.2 | -0.95 | -2.2 | 13,589 | 58,530.46 | 8,178 | 60.18 | 35,272.46 | 60.26 | 35,294.14 | 60.3 | +21.68 | +26.51 | 36 | 0.26 |
| 2025/02/17 | 43.15 | +3.9 | +9.94 | 17,713 | 74,369.32 | 7,443 | 42.02 | 31,063.27 | 41.77 | 31,252.6 | 42.02 | +189.34 | +254.38 | 24 | 0.14 |
| 2025/02/14 | 39.25 | +3.55 | +9.94 | 3,775 | 14,605.82 | 521 | 13.8 | 2,021.84 | 13.84 | 2,007.65 | 13.75 | -14.19 | -272.26 | 0 | 0 |
| 2025/02/13 | 35.7 | -0.1 | -0.28 | 1,601 | 5,742.99 | 317 | 19.8 | 1,137.05 | 19.8 | 1,136.81 | 19.79 | -0.23 | -7.41 | 0 | 0 |
| 2025/02/12 | 35.8 | -0.6 | -1.65 | 2,247 | 8,092.95 | 716 | 31.86 | 2,578.16 | 31.86 | 2,588.76 | 31.99 | +10.59 | +147.91 | 0 | 0 |
| 2025/02/11 | 36.4 | -1.35 | -3.58 | 1,743 | 6,409.98 | 452 | 25.93 | 1,664.58 | 25.97 | 1,664.76 | 25.97 | +0.18 | +3.98 | 0 | 0 |
| 2025/02/10 | 37.75 | -0.4 | -1.05 | 1,741 | 6,559.59 | 525 | 30.16 | 1,982.2 | 30.22 | 1,983.33 | 30.24 | +1.12 | +21.43 | 0 | 0 |
| 2025/02/07 | 38.15 | +0.4 | +1.06 | 1,731 | 6,524.05 | 571 | 32.98 | 2,149.52 | 32.95 | 2,154.26 | 33.02 | +4.75 | +83.1 | 0 | 0 |
| 2025/02/06 | 37.75 | +0.1 | +0.27 | 3,245 | 12,242.63 | 1,299 | 40.03 | 4,877.07 | 39.84 | 4,916.49 | 40.16 | +39.42 | +303.46 | 1 | 0.03 |
| 2025/02/05 | 37.65 | +3.35 | +9.77 | 5,413 | 19,904.73 | 1,925 | 35.56 | 7,003.4 | 35.18 | 7,077.38 | 35.56 | +73.97 | +384.26 | 0 | 0 |
| 2025/02/04 | 34.3 | +0.45 | +1.33 | 1,301 | 4,464.74 | 371 | 28.52 | 1,271.03 | 28.47 | 1,275.55 | 28.57 | +4.51 | +121.7 | 0 | 0 |
| 2025/02/03 | 33.85 | -0.55 | -1.6 | 1,384 | 4,680.9 | 539 | 38.95 | 1,819.95 | 38.88 | 1,828.37 | 39.06 | +8.42 | +156.22 | 0 | 0 |
| 2025/01/22 | 34.4 | +2.6 | +8.18 | 2,979 | 10,051.96 | 1,067 | 35.82 | 3,574.95 | 35.56 | 3,618.59 | 36 | +43.64 | +409 | 1 | 0.03 |
| 2025/01/21 | 31.8 | +0.3 | +0.95 | 706 | 2,234.14 | 244 | 34.56 | 771.68 | 34.54 | 771.03 | 34.51 | -0.65 | -26.64 | 0 | 0 |
| 2025/01/20 | 31.5 | -0.3 | -0.94 | 1,161 | 3,636.29 | 318 | 27.39 | 997.02 | 27.42 | 999.18 | 27.48 | +2.16 | +67.92 | 0 | 0 |
| 2025/01/17 | 31.8 | +1.6 | +5.3 | 1,719 | 5,362.76 | 395 | 22.98 | 1,219.37 | 22.74 | 1,238.56 | 23.1 | +19.19 | +485.82 | 0 | 0 |
| 2025/01/16 | 30.2 | +0.15 | +0.5 | 1,369 | 4,204.82 | 489 | 35.71 | 1,496.92 | 35.6 | 1,507.1 | 35.84 | +10.18 | +208.08 | 0 | 0 |
| 2025/01/15 | 30.05 | -0.3 | -0.99 | 416 | 1,253.02 | 102 | 24.53 | 307.62 | 24.55 | 307.61 | 24.55 | -0.01 | -1.47 | 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。
