4927
24.7
TWD+1.05 (4.44%)
2025.07.17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(2025/07/16) 當沖狀況。整體成交張數為949張，佔整體市場成交張數的48%。當日現股當沖之總損益為-1.32萬元、每張平均損益則為-14元。
開盤價
23.85
收盤價
24.7
當日範圍
23.75 - 24.7
成交張數
2,038
開盤價(昨)
23.65
收盤價(昨)
23.65
昨日範圍
23.65 - 24.55
成交張數(昨)
1,977
成交金額
4965.70萬
成交金額(昨)
4751.54萬
52週範圍
19.85 - 59.7
發行股數
2億
市值
54億
現股當沖－歷史逐日資訊
開盤價
23.85
收盤價
24.7
成交張數
2,038
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(%) | ||||||
| 2025/07/17 | 24.7 | +1.05 | +4.44 | 2,038 | 4,966.29 | 304 | 14.91 | 737.16 | 14.84 | 739 | 14.88 | +1.84 | +60.69 | 0 | 0 |
| 2025/07/16 | 23.65 | +0.05 | +0.21 | 1,977 | 4,751.78 | 949 | 48 | 2,282.48 | 48.03 | 2,281.16 | 48.01 | -1.32 | -13.96 | 0 | 0 |
| 2025/07/15 | 23.6 | +0.3 | +1.29 | 4,126 | 9,928.67 | 1,974 | 47.84 | 4,739.14 | 47.73 | 4,740.9 | 47.75 | +1.75 | +8.89 | 2 | 0.05 |
| 2025/07/14 | 23.3 | +0.35 | +1.53 | 849 | 1,981.89 | 254 | 29.93 | 592.15 | 29.88 | 592.5 | 29.9 | +0.35 | +13.78 | 0 | 0 |
| 2025/07/11 | 22.95 | +0.7 | +3.15 | 953 | 2,189.26 | 224 | 23.51 | 512.45 | 23.41 | 512.95 | 23.43 | +0.49 | +22.1 | 0 | 0 |
| 2025/07/10 | 22.25 | +0.05 | +0.23 | 378 | 837.39 | 164 | 43.4 | 363.38 | 43.39 | 363.47 | 43.41 | +0.1 | +5.79 | 0 | 0 |
| 2025/07/09 | 22.2 | +0.35 | +1.6 | 459 | 1,014.18 | 185 | 40.31 | 408.06 | 40.24 | 410.06 | 40.43 | +2 | +107.84 | 0 | 0 |
| 2025/07/08 | 21.85 | -0.35 | -1.58 | 507 | 1,109.24 | 151 | 29.79 | 330.68 | 29.81 | 330.83 | 29.83 | +0.15 | +9.93 | 0 | 0 |
| 2025/07/07 | 22.2 | +0.15 | +0.68 | 585 | 1,288.04 | 288 | 49.2 | 631.95 | 49.06 | 634.77 | 49.28 | +2.82 | +97.92 | 0 | 0 |
| 2025/07/04 | 22.05 | -1.4 | -5.97 | 1,176 | 2,653.77 | 251 | 21.34 | 567.66 | 21.39 | 568.84 | 21.43 | +1.17 | +46.61 | 0 | 0 |
| 2025/07/03 | 23.45 | +0.8 | +3.53 | 1,393 | 3,247.45 | 499 | 35.83 | 1,160.08 | 35.72 | 1,163.86 | 35.84 | +3.78 | +75.75 | 1 | 0.07 |
| 2025/07/02 | 22.65 | +0 | +0 | 409 | 926.98 | 174 | 42.51 | 393.73 | 42.47 | 394.79 | 42.59 | +1.06 | +61.21 | 0 | 0 |
| 2025/07/01 | 22.65 | -0.55 | -2.37 | 676 | 1,548.31 | 173 | 25.58 | 396.62 | 25.62 | 395.95 | 25.57 | -0.67 | -38.44 | 0 | 0 |
| 2025/06/30 | 23.2 | +0 | +0 | 932 | 2,137.5 | 377 | 40.44 | 863.16 | 40.38 | 866.83 | 40.55 | +3.67 | +97.21 | 0 | 0 |
| 2025/06/27 | 23.2 | +0 | +0 | 1,067 | 2,497 | 294 | 27.54 | 686.59 | 27.5 | 689.2 | 27.6 | +2.6 | +88.61 | 0 | 0 |
| 2025/06/26 | 23.2 | +0.3 | +1.31 | 1,645 | 3,853.85 | 546 | 33.19 | 1,278.06 | 33.16 | 1,277.12 | 33.14 | -0.94 | -17.12 | 2 | 0.12 |
| 2025/06/25 | 22.9 | +0.25 | +1.1 | 1,068 | 2,442.4 | 17 | 1.59 | 33.42 | 1.37 | 33.13 | 1.36 | -0.28 | -167.65 | 0 | 0 |
| 2025/06/24 | 22.65 | +1.05 | +4.86 | 1,292 | 2,905.9 | 227 | 17.57 | 504.3 | 17.35 | 512.27 | 17.63 | +7.97 | +351.32 | 0 | 0 |
| 2025/06/23 | 21.6 | +0.35 | +1.65 | 1,102 | 2,317.19 | 502 | 45.55 | 1,053.41 | 45.46 | 1,057.7 | 45.65 | +4.29 | +85.46 | 2 | 0.18 |
| 2025/06/20 | 21.25 | -0.55 | -2.52 | 2,479 | 5,277.92 | 352 | 14.2 | 749.81 | 14.21 | 754.05 | 14.29 | +4.25 | +120.6 | 0 | 0 |
| 2025/06/19 | 21.8 | -0.6 | -2.68 | 659 | 1,444.04 | 251 | 38.09 | 549.38 | 38.04 | 552.38 | 38.25 | +3 | +119.32 | 0 | 0 |
| 2025/06/18 | 22.4 | +0.45 | +2.05 | 946 | 2,123.05 | 263 | 27.81 | 587.73 | 27.68 | 590.25 | 27.8 | +2.52 | +96.01 | 0 | 0 |
| 2025/06/17 | 21.95 | +0 | +0 | 696 | 1,530.27 | 261 | 37.5 | 572.08 | 37.38 | 573.89 | 37.5 | +1.81 | +69.54 | 0 | 0 |
| 2025/06/16 | 21.95 | +0.25 | +1.15 | 560 | 1,214.05 | 232 | 41.41 | 499.75 | 41.16 | 503.63 | 41.48 | +3.88 | +167.46 | 0 | 0 |
| 2025/06/13 | 21.7 | -0.9 | -3.98 | 1,289 | 2,815.94 | 553 | 42.91 | 1,208.87 | 42.93 | 1,211.96 | 43.04 | +3.1 | +56.06 | 1 | 0.08 |
| 2025/06/12 | 22.6 | -0.05 | -0.22 | 653 | 1,482.53 | 222 | 34 | 504.13 | 34 | 504.12 | 34 | -0.01 | -0.45 | 0 | 0 |
| 2025/06/11 | 22.65 | +0.2 | +0.89 | 610 | 1,378.6 | 176 | 28.83 | 396.37 | 28.75 | 397.7 | 28.85 | +1.33 | +75.85 | 0 | 0 |
| 2025/06/10 | 22.45 | +0.35 | +1.58 | 589 | 1,317.9 | 185 | 31.43 | 413.23 | 31.35 | 413.46 | 31.37 | +0.23 | +12.7 | 0 | 0 |
| 2025/06/09 | 22.1 | -0.1 | -0.45 | 512 | 1,134.06 | 257 | 50.22 | 569.84 | 50.25 | 569.83 | 50.25 | -0.01 | -0.39 | 0 | 0 |
| 2025/06/06 | 22.2 | -0.45 | -1.99 | 627 | 1,393.01 | 272 | 43.36 | 604.5 | 43.39 | 604.49 | 43.39 | -0.01 | -0.37 | 0 | 0 |
| 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 |
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。
