6541
53.5
TWD+1.40 (2.69%)
2025.11.26收盤
泰福-KY－現股當沖
泰福-KY最新現股當沖狀況
整理泰福-KY最新(2025/11/26) 當沖狀況。整體成交張數為134張，佔整體市場成交張數的25.61%。當日現股當沖之總損益為+4.87萬元、每張平均損益則為+363元。
開盤價
52.4
收盤價
53.5
當日範圍
52.4 - 54.8
成交張數
519
開盤價(昨)
52.3
收盤價(昨)
52.1
昨日範圍
51.5 - 52.5
成交張數(昨)
378
成交金額
2792.38萬
成交金額(昨)
1966.45萬
52週範圍
48.1 - 81.8
發行股數
3億
市值
142億
現股當沖－歷史逐日資訊
開盤價
52.4
收盤價
53.5
成交張數
519
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 | 53.5 | +1.4 | +2.69 | 519 | 2,814.54 | 134 | 25.61 | 717.96 | 25.51 | 722.83 | 25.68 | +4.87 | +363.43 | 0 | 0 |
| 2025/11/25 | 52.1 | +0.5 | +0.97 | 378 | 1,968.82 | 73 | 19.29 | 379.14 | 19.26 | 380.09 | 19.31 | +0.95 | +130.14 | 0 | 0 |
| 2025/11/24 | 51.6 | -0.4 | -0.77 | 631 | 3,287.34 | 246 | 38.97 | 1,284.6 | 39.08 | 1,288.96 | 39.21 | +4.36 | +177.24 | 0 | 0 |
| 2025/11/21 | 52 | -1.4 | -2.62 | 816 | 4,346.52 | 280 | 34.31 | 1,499.72 | 34.5 | 1,495.3 | 34.4 | -4.42 | -157.86 | 0 | 0 |
| 2025/11/20 | 53.4 | +1.4 | +2.69 | 271 | 1,436.68 | 79 | 29.15 | 418.15 | 29.11 | 419.05 | 29.17 | +0.9 | +113.92 | 0 | 0 |
| 2025/11/19 | 52 | -1.8 | -3.35 | 698 | 3,681.69 | 176 | 25.22 | 928.61 | 25.22 | 932 | 25.31 | +3.39 | +192.61 | 0 | 0 |
| 2025/11/18 | 53.8 | -1.5 | -2.71 | 776 | 4,224.93 | 167 | 21.52 | 910.11 | 21.54 | 913.33 | 21.62 | +3.22 | +192.81 | 0 | 0 |
| 2025/11/17 | 55.3 | -0.2 | -0.36 | 399 | 2,212.02 | 102 | 25.53 | 563.6 | 25.48 | 566.19 | 25.6 | +2.59 | +253.92 | 0 | 0 |
| 2025/11/14 | 55.5 | -0.2 | -0.36 | 723 | 4,074.48 | 264 | 36.49 | 1,485.76 | 36.46 | 1,487.52 | 36.51 | +1.76 | +66.67 | 0 | 0 |
| 2025/11/13 | 55.7 | +0.4 | +0.72 | 344 | 1,903.89 | 64 | 18.6 | 354.27 | 18.61 | 354.56 | 18.62 | +0.29 | +45.31 | 0 | 0 |
| 2025/11/12 | 55.3 | +0.6 | +1.1 | 476 | 2,646.6 | 151 | 31.74 | 837.8 | 31.66 | 841.39 | 31.79 | +3.59 | +237.75 | 0 | 0 |
| 2025/11/11 | 54.7 | +0.2 | +0.37 | 444 | 2,423.43 | 122 | 27.51 | 665.98 | 27.48 | 667.19 | 27.53 | +1.21 | +99.18 | 0 | 0 |
| 2025/11/10 | 54.5 | -2.5 | -4.39 | 872 | 4,811.81 | 146 | 16.75 | 807.32 | 16.78 | 809.26 | 16.82 | +1.94 | +132.88 | 0 | 0 |
| 2025/11/07 | 57 | +0.1 | +0.18 | 430 | 2,446.82 | 128 | 29.76 | 727.08 | 29.72 | 728.59 | 29.78 | +1.51 | +117.97 | 0 | 0 |
| 2025/11/06 | 56.9 | +0.6 | +1.07 | 381 | 2,145.27 | 66 | 17.32 | 370.32 | 17.26 | 373.27 | 17.4 | +2.95 | +446.97 | 0 | 0 |
| 2025/11/05 | 56.3 | +0.8 | +1.44 | 509 | 2,842.72 | 177 | 34.75 | 984.96 | 34.65 | 989.66 | 34.81 | +4.7 | +265.54 | 0 | 0 |
| 2025/11/04 | 55.5 | +0.3 | +0.54 | 570 | 3,197.85 | 240 | 42.1 | 1,346.18 | 42.1 | 1,348.24 | 42.16 | +2.06 | +85.83 | 0 | 0 |
| 2025/11/03 | 55.2 | -0.9 | -1.6 | 458 | 2,538.59 | 92 | 20.09 | 511.25 | 20.14 | 510.94 | 20.13 | -0.31 | -33.7 | 0 | 0 |
| 2025/10/31 | 56.1 | +0.2 | +0.36 | 759 | 4,320.52 | 364 | 47.94 | 2,078.17 | 48.1 | 2,072.08 | 47.96 | -6.09 | -167.31 | 0 | 0 |
| 2025/10/30 | 55.9 | -2.1 | -3.62 | 900 | 5,092.64 | 249 | 27.66 | 1,413.48 | 27.76 | 1,410.46 | 27.7 | -3.02 | -121.29 | 0 | 0 |
| 2025/10/29 | 58 | -0.9 | -1.53 | 721 | 4,206.84 | 180 | 24.95 | 1,050.92 | 24.98 | 1,050.73 | 24.98 | -0.19 | -10.56 | 0 | 0 |
| 2025/10/28 | 58.9 | +1.8 | +3.15 | 1,118 | 6,499.02 | 243 | 21.73 | 1,407.96 | 21.66 | 1,414.69 | 21.77 | +6.73 | +276.95 | 0 | 0 |
| 2025/10/27 | 57.1 | -0.3 | -0.52 | 757 | 4,318.39 | 198 | 26.15 | 1,131.41 | 26.2 | 1,132.44 | 26.22 | +1.03 | +52.02 | 1 | 0.13 |
| 2025/10/23 | 57.4 | -2.3 | -3.85 | 1,634 | 9,461.66 | 427 | 26.13 | 2,471.4 | 26.12 | 2,476.16 | 26.17 | +4.76 | +111.48 | 0 | 0 |
| 2025/10/22 | 59.7 | -0.3 | -0.5 | 764 | 4,602.05 | 218 | 28.52 | 1,315.8 | 28.59 | 1,313.47 | 28.54 | -2.33 | -106.88 | 0 | 0 |
| 2025/10/21 | 60 | +0 | +0 | 1,192 | 7,220.44 | 439 | 36.84 | 2,665.49 | 36.92 | 2,661.75 | 36.86 | -3.74 | -85.19 | 0 | 0 |
| 2025/10/20 | 60 | -1.5 | -2.44 | 1,249 | 7,547.13 | 348 | 27.87 | 2,105.19 | 27.89 | 2,107.66 | 27.93 | +2.47 | +70.98 | 0 | 0 |
| 2025/10/17 | 61.5 | -1.2 | -1.91 | 1,407 | 8,802.77 | 579 | 41.14 | 3,625.67 | 41.19 | 3,634.66 | 41.29 | +8.99 | +155.27 | 0 | 0 |
| 2025/10/16 | 62.7 | -1 | -1.57 | 2,067 | 13,153.1 | 719 | 34.78 | 4,585.24 | 34.86 | 4,570.17 | 34.75 | -15.07 | -209.6 | 0 | 0 |
| 2025/10/15 | 63.7 | -1.6 | -2.45 | 2,998 | 19,431.15 | 1,381 | 46.06 | 8,954.94 | 46.09 | 8,950.08 | 46.06 | -4.86 | -35.19 | 3 | 0.1 |
| 2025/10/14 | 65.3 | +1.5 | +2.35 | 7,156 | 47,513.41 | 3,697 | 51.66 | 24,527.04 | 51.62 | 24,559.45 | 51.69 | +32.41 | +87.67 | 2 | 0.03 |
| 2025/10/13 | 63.8 | +5.8 | +10 | 6,469 | 39,157.24 | 3,056 | 47.24 | 18,317.96 | 46.78 | 18,478.27 | 47.19 | +160.31 | +524.57 | 3 | 0.05 |
| 2025/10/09 | 58 | +5.2 | +9.85 | 3,427 | 19,728.39 | 1,260 | 36.77 | 7,266.39 | 36.83 | 7,282.48 | 36.91 | +16.09 | +127.7 | 0 | 0 |
| 2025/10/08 | 52.8 | +0.3 | +0.57 | 345 | 1,819.66 | 86 | 24.92 | 451.88 | 24.83 | 453.36 | 24.91 | +1.48 | +172.09 | 0 | 0 |
| 2025/10/07 | 52.5 | +0 | +0 | 483 | 2,532.28 | 60 | 12.42 | 313.56 | 12.38 | 315.47 | 12.46 | +1.91 | +318.33 | 0 | 0 |
| 2025/10/03 | 52.5 | +0 | +0 | 354 | 1,863.44 | 81 | 22.85 | 425.72 | 22.85 | 426.06 | 22.86 | +0.34 | +41.98 | 0 | 0 |
| 2025/10/02 | 52.5 | -0.4 | -0.76 | 542 | 2,841.83 | 200 | 36.93 | 1,048.81 | 36.91 | 1,051.65 | 37.01 | +2.84 | +142 | 0 | 0 |
| 2025/10/01 | 52.9 | +1.2 | +2.32 | 1,086 | 5,759.69 | 387 | 35.62 | 2,052.72 | 35.64 | 2,053.1 | 35.65 | +0.38 | +9.82 | 0 | 0 |
| 2025/09/30 | 51.7 | -0.1 | -0.19 | 895 | 4,638.79 | 363 | 40.58 | 1,888.74 | 40.72 | 1,890.17 | 40.75 | +1.43 | +39.39 | 0 | 0 |
| 2025/09/26 | 51.8 | -0.4 | -0.77 | 2,826 | 15,038.66 | 1,418 | 50.17 | 7,539.78 | 50.14 | 7,541.91 | 50.15 | +2.13 | +15.02 | 0 | 0 |
| 2025/09/25 | 52.2 | +3.35 | +6.86 | 1,931 | 9,970.48 | 702 | 36.35 | 3,600.14 | 36.11 | 3,645.89 | 36.57 | +45.75 | +651.71 | 1 | 0.05 |
| 2025/09/24 | 48.85 | +0.05 | +0.1 | 237 | 1,166.4 | 45 | 18.98 | 221.69 | 19.01 | 221.93 | 19.03 | +0.23 | +51.11 | 0 | 0 |
| 2025/09/23 | 48.8 | +0.15 | +0.31 | 282 | 1,377.18 | 35 | 12.43 | 170.84 | 12.41 | 171.44 | 12.45 | +0.59 | +170 | 0 | 0 |
| 2025/09/22 | 48.65 | -1.1 | -2.21 | 706 | 3,452.43 | 68 | 9.63 | 332.33 | 9.63 | 333.77 | 9.67 | +1.44 | +211.76 | 0 | 0 |
| 2025/09/19 | 49.75 | +0.25 | +0.51 | 598 | 2,958.28 | 108 | 18.06 | 535.13 | 18.09 | 534.25 | 18.06 | -0.88 | -81.48 | 0 | 0 |
| 2025/09/18 | 49.5 | +0.2 | +0.41 | 240 | 1,190.47 | 52 | 21.67 | 258.52 | 21.72 | 258.32 | 21.7 | -0.2 | -39.42 | 0 | 0 |
| 2025/09/17 | 49.3 | -0.4 | -0.8 | 412 | 2,044.48 | 69 | 16.75 | 343.25 | 16.79 | 343.06 | 16.78 | -0.2 | -28.26 | 0 | 0 |
| 2025/09/16 | 49.7 | -0.3 | -0.6 | 408 | 2,031.47 | 53 | 13.01 | 264.71 | 13.03 | 264.32 | 13.01 | -0.39 | -73.58 | 0 | 0 |
| 2025/09/15 | 50 | -0.2 | -0.4 | 281 | 1,407.95 | 39 | 13.86 | 195.25 | 13.87 | 195.78 | 13.9 | +0.53 | +135.9 | 0 | 0 |
| 2025/09/12 | 50.2 | +0.1 | +0.2 | 292 | 1,476.18 | 60 | 20.54 | 303.81 | 20.58 | 303.36 | 20.55 | -0.45 | -75 | 0 | 0 |
| 2025/09/11 | 50.1 | -0.9 | -1.76 | 601 | 3,022.76 | 88 | 14.65 | 444.7 | 14.71 | 444.88 | 14.72 | +0.17 | +19.32 | 0 | 0 |
| 2025/09/10 | 51 | +0.3 | +0.59 | 498 | 2,541.06 | 133 | 26.72 | 679.22 | 26.73 | 678.71 | 26.71 | -0.51 | -38.35 | 0 | 0 |
| 2025/09/09 | 50.7 | -0.9 | -1.74 | 636 | 3,253.71 | 87 | 13.68 | 446.21 | 13.71 | 444.39 | 13.66 | -1.82 | -209.2 | 0 | 0 |
| 2025/09/08 | 51.6 | +0.2 | +0.39 | 351 | 1,820.23 | 101 | 28.77 | 523.94 | 28.78 | 523.62 | 28.77 | -0.32 | -31.68 | 0 | 0 |
| 2025/09/05 | 51.4 | -1.1 | -2.1 | 893 | 4,607.8 | 157 | 17.58 | 810.75 | 17.6 | 812.34 | 17.63 | +1.59 | +101.27 | 0 | 0 |
| 2025/09/04 | 52.5 | -0.1 | -0.19 | 339 | 1,785.67 | 62 | 18.29 | 327.02 | 18.31 | 326.7 | 18.3 | -0.32 | -51.61 | 0 | 0 |
| 2025/09/03 | 52.6 | -0.2 | -0.38 | 692 | 3,663.08 | 236 | 34.09 | 1,252.16 | 34.18 | 1,254.85 | 34.26 | +2.69 | +113.98 | 0 | 0 |
| 2025/09/02 | 52.8 | -0.2 | -0.38 | 691 | 3,648.68 | 207 | 29.96 | 1,092.56 | 29.94 | 1,096.51 | 30.05 | +3.95 | +190.82 | 0 | 0 |
| 2025/09/01 | 53 | -0.3 | -0.56 | 558 | 2,938.69 | 148 | 26.54 | 780.05 | 26.54 | 780.56 | 26.56 | +0.51 | +34.46 | 0 | 0 |
| 2025/08/29 | 53.3 | -0.9 | -1.66 | 504 | 2,713.21 | 84 | 16.68 | 454.38 | 16.75 | 453.25 | 16.71 | -1.13 | -134.52 | 0 | 0 |
| 2025/08/28 | 54.2 | -1.3 | -2.34 | 670 | 3,652.56 | 115 | 17.16 | 627.48 | 17.18 | 628.6 | 17.21 | +1.12 | +97.39 | 0 | 0 |
| 2025/08/27 | 55.5 | -0.1 | -0.18 | 421 | 2,340.92 | 93 | 22.11 | 517.23 | 22.1 | 516.71 | 22.07 | -0.52 | -55.91 | 0 | 0 |
| 2025/08/26 | 55.6 | +0.1 | +0.18 | 431 | 2,400.39 | 135 | 31.35 | 750.91 | 31.28 | 752.48 | 31.35 | +1.57 | +116.3 | 0 | 0 |
| 2025/08/25 | 55.5 | -1.5 | -2.63 | 1,046 | 5,877.97 | 106 | 10.13 | 596.55 | 10.15 | 599.86 | 10.21 | +3.31 | +312.26 | 0 | 0 |
| 2025/08/22 | 57 | +1.5 | +2.7 | 977 | 5,503.54 | 133 | 13.61 | 742.67 | 13.49 | 747.71 | 13.59 | +5.04 | +378.95 | 0 | 0 |
| 2025/08/21 | 55.5 | +1.4 | +2.59 | 536 | 2,949.64 | 164 | 30.59 | 901.01 | 30.55 | 900.74 | 30.54 | -0.27 | -16.46 | 0 | 0 |
| 2025/08/20 | 54.1 | -1.3 | -2.35 | 954 | 5,198.73 | 138 | 14.47 | 751.59 | 14.46 | 753.45 | 14.49 | +1.86 | +134.78 | 0 | 0 |
| 2025/08/19 | 55.4 | -0.5 | -0.89 | 745 | 4,172.24 | 187 | 25.1 | 1,048.86 | 25.14 | 1,048.98 | 25.14 | +0.12 | +6.42 | 0 | 0 |
| 2025/08/18 | 55.9 | +0.9 | +1.64 | 1,294 | 7,320.06 | 287 | 22.18 | 1,614.92 | 22.06 | 1,624.95 | 22.2 | +10.03 | +349.48 | 0 | 0 |
| 2025/08/15 | 55 | +0.2 | +0.36 | 1,229 | 6,758.15 | 325 | 26.44 | 1,789.25 | 26.48 | 1,783.63 | 26.39 | -5.62 | -172.92 | 0 | 0 |
| 2025/08/14 | 54.8 | +2.3 | +4.38 | 3,209 | 17,215.39 | 484 | 15.08 | 2,563.48 | 14.89 | 2,607.95 | 15.15 | +44.47 | +918.8 | 1 | 0.03 |
| 2025/08/13 | 52.5 | +0 | +0 | 541 | 2,852.59 | 150 | 27.71 | 789.8 | 27.69 | 789.37 | 27.67 | -0.43 | -28.67 | 0 | 0 |
| 2025/08/12 | 52.5 | +1 | +1.94 | 623 | 3,283.88 | 107 | 17.17 | 560.15 | 17.06 | 566.03 | 17.24 | +5.88 | +549.53 | 0 | 0 |
| 2025/08/11 | 51.5 | -1.8 | -3.38 | 837 | 4,357.08 | 132 | 15.77 | 688.62 | 15.8 | 687.3 | 15.77 | -1.32 | -100 | 0 | 0 |
| 2025/08/08 | 53.3 | -0.7 | -1.3 | 1,236 | 6,717.38 | 395 | 31.97 | 2,144.77 | 31.93 | 2,151.97 | 32.04 | +7.2 | +182.28 | 1 | 0.08 |
| 2025/08/07 | 54 | +0.8 | +1.5 | 705 | 3,769.71 | 126 | 17.87 | 669.76 | 17.77 | 671.84 | 17.82 | +2.08 | +165.08 | 0 | 0 |
| 2025/08/06 | 53.2 | +0.5 | +0.95 | 1,006 | 5,346.74 | 328 | 32.59 | 1,745.98 | 32.66 | 1,748.01 | 32.69 | +2.03 | +61.89 | 0 | 0 |
| 2025/08/05 | 52.7 | +1.5 | +2.93 | 1,034 | 5,480.29 | 245 | 23.7 | 1,297.12 | 23.67 | 1,299.18 | 23.71 | +2.06 | +84.08 | 1 | 0.1 |
| 2025/08/04 | 51.2 | +0.4 | +0.79 | 518 | 2,656.25 | 77 | 14.86 | 392.5 | 14.78 | 396.13 | 14.91 | +3.63 | +471.43 | 0 | 0 |
| 2025/08/01 | 50.8 | -0.4 | -0.78 | 427 | 2,164.37 | 69 | 16.14 | 349.45 | 16.15 | 350.04 | 16.17 | +0.59 | +85.51 | 0 | 0 |
| 2025/07/31 | 51.2 | -0.2 | -0.39 | 411 | 2,105.34 | 57 | 13.85 | 292.06 | 13.87 | 291.51 | 13.85 | -0.55 | -96.49 | 0 | 0 |
| 2025/07/30 | 51.4 | -0.5 | -0.96 | 408 | 2,094.73 | 81 | 19.87 | 415.45 | 19.83 | 417.36 | 19.92 | +1.91 | +235.8 | 0 | 0 |
| 2025/07/29 | 51.9 | -1 | -1.89 | 550 | 2,866.29 | 109 | 19.83 | 569.11 | 19.86 | 568.47 | 19.83 | -0.64 | -58.72 | 0 | 0 |
| 2025/07/28 | 52.9 | +2.6 | +5.17 | 1,817 | 9,752.49 | 799 | 43.98 | 4,281.67 | 43.9 | 4,287.65 | 43.96 | +5.98 | +74.84 | 0 | 0 |
| 2025/07/25 | 50.3 | -0.7 | -1.37 | 535 | 2,687.84 | 49 | 9.15 | 247.09 | 9.19 | 246.25 | 9.16 | -0.84 | -171.43 | 0 | 0 |
| 2025/07/24 | 51 | -0.2 | -0.39 | 315 | 1,614.42 | 67 | 21.26 | 342.97 | 21.24 | 344.55 | 21.34 | +1.58 | +235.82 | 0 | 0 |
| 2025/07/23 | 51.2 | +0.7 | +1.39 | 456 | 2,331.92 | 143 | 31.38 | 730.99 | 31.35 | 733.51 | 31.46 | +2.52 | +176.22 | 0 | 0 |
| 2025/07/22 | 50.5 | -2.3 | -4.36 | 883 | 4,529.25 | 108 | 12.23 | 553.83 | 12.23 | 555.55 | 12.27 | +1.72 | +159.26 | 0 | 0 |
| 2025/07/21 | 52.8 | -0.5 | -0.94 | 328 | 1,740.19 | 79 | 24.06 | 419 | 24.08 | 419.34 | 24.1 | +0.34 | +43.04 | 0 | 0 |
| 2025/07/18 | 53.3 | -0.2 | -0.37 | 620 | 3,295.79 | 138 | 22.26 | 733.5 | 22.26 | 737.73 | 22.38 | +4.23 | +306.52 | 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。
