4927
20.65
TWD+0.05 (0.24%)
2025.11.26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(2025/11/26) 當沖狀況。整體成交張數為574張，佔整體市場成交張數的31.71%。當日現股當沖之總損益為+3.85萬元、每張平均損益則為+67元。
開盤價
20.95
收盤價
20.65
當日範圍
20.4 - 21.2
成交張數
1,802
開盤價(昨)
20.8
收盤價(昨)
20.6
昨日範圍
20.35 - 20.95
成交張數(昨)
1,625
成交金額
3745.78萬
成交金額(昨)
3354.27萬
52週範圍
19.85 - 44.65
發行股數
3億
市值
55億
現股當沖－歷史逐日資訊
開盤價
20.95
收盤價
20.65
成交張數
1,802
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(%) | ||||||
| 2025/11/26 | 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 |
| 2025/09/03 | 24.55 | +0.05 | +0.2 | 2,494 | 6,130.62 | 794 | 31.84 | 1,949.43 | 31.8 | 1,954.33 | 31.88 | +4.89 | +61.65 | 0 | 0 |
| 2025/09/02 | 24.5 | -0.75 | -2.97 | 3,926 | 9,674.65 | 1,128 | 28.73 | 2,787.13 | 28.81 | 2,787.36 | 28.81 | +0.23 | +1.99 | 0 | 0 |
| 2025/09/01 | 25.25 | -1.65 | -6.13 | 3,736 | 9,626.91 | 1,181 | 31.61 | 3,037.21 | 31.55 | 3,061.01 | 31.8 | +23.8 | +201.57 | 0 | 0 |
| 2025/08/29 | 26.9 | -0.3 | -1.1 | 5,282 | 14,033.39 | 1,631 | 30.88 | 4,317.55 | 30.77 | 4,356.6 | 31.04 | +39.06 | +239.48 | 10 | 0.19 |
| 2025/08/28 | 27.2 | -1.45 | -5.06 | 5,072 | 14,106.98 | 1,267 | 24.98 | 3,536.51 | 25.07 | 3,528.74 | 25.01 | -7.78 | -61.37 | 3 | 0.06 |
| 2025/08/27 | 28.65 | +0 | +0 | 3,440 | 9,959.65 | 1,080 | 31.39 | 3,129.86 | 31.43 | 3,119.71 | 31.32 | -10.15 | -93.98 | 0 | 0 |
| 2025/08/26 | 28.65 | +0.05 | +0.17 | 3,844 | 11,148.89 | 1,155 | 30.05 | 3,362.22 | 30.16 | 3,346.46 | 30.02 | -15.76 | -136.41 | 29 | 0.75 |
| 2025/08/25 | 28.6 | -0.3 | -1.04 | 10,219 | 29,665.11 | 2,283 | 22.34 | 6,711.44 | 22.62 | 6,628.93 | 22.35 | -82.52 | -361.45 | 60 | 0.59 |
| 2025/08/22 | 28.9 | +0 | +0 | 4,010 | 11,574.71 | 1,009 | 25.16 | 2,909.24 | 25.13 | 2,916.97 | 25.2 | +7.74 | +76.66 | 0 | 0 |
| 2025/08/21 | 28.9 | -0.05 | -0.17 | 6,586 | 19,195.21 | 1,923 | 29.2 | 5,644.03 | 29.4 | 5,609.77 | 29.22 | -34.27 | -178.19 | 0 | 0 |
| 2025/08/20 | 28.95 | -1.75 | -5.7 | 9,828 | 28,506.83 | 2,717 | 27.65 | 7,924.74 | 27.8 | 7,869.15 | 27.6 | -55.59 | -204.6 | 0 | 0 |
| 2025/08/19 | 30.7 | +2.3 | +8.1 | 31,019 | 93,652.76 | 16,668 | 53.74 | 50,355.13 | 53.77 | 50,467.43 | 53.89 | +112.3 | +67.37 | 0 | 0 |
| 2025/08/18 | 28.4 | +2.55 | +9.86 | 8,611 | 24,167.67 | 1,038 | 12.05 | 2,845.17 | 11.77 | 2,893.55 | 11.97 | +48.38 | +466.14 | 4 | 0.05 |
| 2025/08/15 | 25.85 | -0.55 | -2.08 | 5,304 | 13,758.21 | 1,510 | 28.47 | 3,913.44 | 28.44 | 3,930.59 | 28.57 | +17.16 | +113.61 | 4 | 0.08 |
| 2025/08/14 | 26.4 | -0.3 | -1.12 | 3,862 | 10,338.34 | 1,592 | 41.22 | 4,262.57 | 41.23 | 4,267.22 | 41.28 | +4.65 | +29.21 | 6 | 0.16 |
| 2025/08/13 | 26.7 | -0.4 | -1.48 | 12,014 | 32,735.78 | 6,043 | 50.3 | 16,514.42 | 50.45 | 16,522.49 | 50.47 | +8.06 | +13.34 | 20 | 0.17 |
| 2025/08/12 | 27.1 | +1.65 | +6.48 | 6,263 | 16,630.43 | 1,754 | 28.01 | 4,617.41 | 27.76 | 4,660.6 | 28.02 | +43.19 | +246.21 | 0 | 0 |
| 2025/08/11 | 25.45 | -0.5 | -1.93 | 8,641 | 22,537.7 | 3,449 | 39.92 | 9,025.3 | 40.05 | 9,037.94 | 40.1 | +12.64 | +36.66 | 10 | 0.12 |
| 2025/08/08 | 25.95 | +1.5 | +6.13 | 13,155 | 34,679.99 | 5,564 | 42.3 | 14,695.78 | 42.38 | 14,719.98 | 42.45 | +24.19 | +43.48 | 9 | 0.07 |
| 2025/08/07 | 24.45 | -0.5 | -2 | 1,338 | 3,301.33 | 337 | 25.18 | 833.02 | 25.23 | 835.26 | 25.3 | +2.24 | +66.47 | 0 | 0 |
| 2025/08/06 | 24.95 | +0.35 | +1.42 | 1,200 | 2,987.74 | 323 | 26.92 | 799.32 | 26.75 | 802.26 | 26.85 | +2.94 | +91.18 | 0 | 0 |
| 2025/08/05 | 24.6 | +0.15 | +0.61 | 1,686 | 4,186.06 | 557 | 33.04 | 1,379.13 | 32.95 | 1,380.03 | 32.97 | +0.9 | +16.07 | 0 | 0 |
| 2025/08/04 | 24.45 | +0.15 | +0.62 | 1,439 | 3,468.35 | 624 | 43.37 | 1,491.71 | 43.01 | 1,497.7 | 43.18 | +5.99 | +95.91 | 1 | 0.07 |
| 2025/08/01 | 24.3 | +0.15 | +0.62 | 1,124 | 2,721.29 | 413 | 36.74 | 992.75 | 36.48 | 996.01 | 36.6 | +3.26 | +78.93 | 4 | 0.36 |
| 2025/07/31 | 24.15 | -0.75 | -3.01 | 1,640 | 3,981.34 | 364 | 22.2 | 885.62 | 22.24 | 886.75 | 22.27 | +1.14 | +31.18 | 0 | 0 |
| 2025/07/30 | 24.9 | -0.3 | -1.19 | 1,284 | 3,190.9 | 444 | 34.57 | 1,103.94 | 34.6 | 1,104.92 | 34.63 | +0.97 | +21.96 | 0 | 0 |
| 2025/07/29 | 25.2 | -0.3 | -1.18 | 2,643 | 6,805.01 | 1,313 | 49.68 | 3,375.28 | 49.6 | 3,386.47 | 49.76 | +11.2 | +85.26 | 6 | 0.23 |
| 2025/07/28 | 25.5 | +0.95 | +3.87 | 2,774 | 7,053.72 | 796 | 28.7 | 2,004.73 | 28.42 | 2,024.16 | 28.7 | +19.43 | +244.1 | 3 | 0.11 |
| 2025/07/25 | 24.55 | -0.35 | -1.41 | 2,273 | 5,527.69 | 957 | 42.1 | 2,328.84 | 42.13 | 2,338.03 | 42.3 | +9.2 | +96.08 | 0 | 0 |
| 2025/07/24 | 24.9 | +0.5 | +2.05 | 1,408 | 3,467.77 | 448 | 31.82 | 1,099.1 | 31.69 | 1,103.82 | 31.83 | +4.72 | +105.47 | 0 | 0 |
| 2025/07/23 | 24.4 | -0.5 | -2.01 | 1,824 | 4,536.22 | 628 | 34.43 | 1,569.73 | 34.6 | 1,564.43 | 34.49 | -5.3 | -84.39 | 5 | 0.27 |
| 2025/07/22 | 24.9 | -0.7 | -2.73 | 3,641 | 9,253.92 | 1,392 | 38.23 | 3,537.76 | 38.23 | 3,565.91 | 38.53 | +28.15 | +202.23 | 100 | 2.75 |
| 2025/07/21 | 25.6 | -0.8 | -3.03 | 5,234 | 13,656.62 | 2,301 | 43.97 | 6,008.56 | 44 | 6,019.83 | 44.08 | +11.27 | +48.96 | 6 | 0.11 |
| 2025/07/18 | 26.4 | +1.7 | +6.88 | 6,350 | 16,464.05 | 2,552 | 40.19 | 6,578.57 | 39.96 | 6,630.92 | 40.28 | +52.35 | +205.13 | 18 | 0.28 |
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。
