6541
63.3
TWD-0.30 (-0.47%)
2025.04.02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(2024/04/10) 當沖狀況。整體成交張數為55張，佔整體市場成交張數的11.56%。當日現股當沖之總損益為-1.84萬元、每張平均損益則為-335元。
開盤價
64
收盤價
63.3
當日範圍
63.1 - 64.2
成交張數
162
開盤價(昨)
63.3
收盤價(昨)
63.6
昨日範圍
63.3 - 64.7
成交張數(昨)
182
成交金額
1030.23萬
成交金額(昨)
1163.34萬
52週範圍
36.95 - 81.8
發行股數
2億
市值
151億
現股當沖－歷史逐日資訊
開盤價
64
收盤價
63.3
成交張數
162
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(%) | ||||||
| 2024/04/10 | 49 | -0.9 | -1.8 | 476 | 2,354.83 | 55 | 11.56 | 273.61 | 11.62 | 271.76 | 11.54 | -1.84 | -334.55 | -- | -- |
| 2024/04/09 | 49.9 | +0.05 | +0.1 | 709 | 3,559.43 | 132 | 18.61 | 662.42 | 18.61 | 662.2 | 18.6 | -0.23 | -17.05 | -- | -- |
| 2024/04/08 | 49.85 | -0.05 | -0.1 | 544 | 2,722.08 | 78 | 14.34 | 390.94 | 14.36 | 390.53 | 14.35 | -0.41 | -52.56 | -- | -- |
| 2024/04/03 | 49.9 | +0.1 | +0.2 | 243 | 1,209.27 | 39 | 16.08 | 194.22 | 16.06 | 195.18 | 16.14 | +0.95 | +243.59 | -- | -- |
| 2024/04/02 | 49.8 | +0.55 | +1.12 | 648 | 3,233.68 | 188 | 29.03 | 935.97 | 28.94 | 935.37 | 28.93 | -0.6 | -31.91 | -- | -- |
| 2024/04/01 | 49.25 | +0.55 | +1.13 | 349 | 1,727.35 | 89 | 25.52 | 440.83 | 25.52 | 441.45 | 25.56 | +0.62 | +70.22 | -- | -- |
| 2024/03/29 | 48.7 | +0.6 | +1.25 | 129 | 623.52 | 15 | 11.66 | 72.64 | 11.65 | 72.61 | 11.64 | -0.03 | -20 | -- | -- |
| 2024/03/28 | 48.1 | -0.45 | -0.93 | 246 | 1,186.83 | 34 | 13.82 | 164.78 | 13.88 | 164.22 | 13.84 | -0.56 | -163.24 | -- | -- |
| 2024/03/27 | 48.55 | +0.45 | +0.94 | 169 | 822.17 | 53 | 31.33 | 257.05 | 31.26 | 257.83 | 31.36 | +0.79 | +148.11 | -- | -- |
| 2024/03/26 | 48.1 | -1.3 | -2.63 | 398 | 1,929.3 | 23 | 5.78 | 111.68 | 5.79 | 111.89 | 5.8 | +0.2 | +89.13 | -- | -- |
| 2024/03/25 | 49.4 | +0.25 | +0.51 | 286 | 1,408.39 | 36 | 12.59 | 177.07 | 12.57 | 177.39 | 12.6 | +0.32 | +87.5 | -- | -- |
| 2024/03/22 | 49.15 | -0.2 | -0.41 | 376 | 1,842.17 | 70 | 18.63 | 343.65 | 18.65 | 342.39 | 18.59 | -1.25 | -179.29 | -- | -- |
| 2024/03/21 | 49.35 | -1.85 | -3.61 | 453 | 2,251.9 | 30 | 6.62 | 149.65 | 6.65 | 148.81 | 6.61 | -0.83 | -278.33 | -- | -- |
| 2024/03/20 | 51.2 | +0 | +0 | 183 | 940.11 | 20 | 10.93 | 102.5 | 10.9 | 103.13 | 10.97 | +0.63 | +315 | -- | -- |
| 2024/03/19 | 51.2 | +0.7 | +1.39 | 182 | 929.17 | 7 | 3.85 | 35.6 | 3.83 | 35.84 | 3.86 | +0.24 | +342.86 | -- | -- |
| 2024/03/18 | 50.5 | +0.4 | +0.8 | 155 | 780.77 | 9 | 5.82 | 45.46 | 5.82 | 45.75 | 5.86 | +0.29 | +322.22 | -- | -- |
| 2024/03/15 | 50.1 | -5 | -9.07 | 1,182 | 5,964.66 | 250 | 21.15 | 1,264.57 | 21.2 | 1,269.43 | 21.28 | +4.87 | +194.8 | -- | -- |
| 2024/03/14 | 55.1 | -0.4 | -0.72 | 133 | 737.01 | 16 | 12.03 | 88.57 | 12.02 | 89.2 | 12.1 | +0.63 | +393.75 | -- | -- |
| 2024/03/13 | 55.5 | -2 | -3.48 | 368 | 2,066.48 | 97 | 26.36 | 546.66 | 26.45 | 546.16 | 26.43 | -0.5 | -51.55 | -- | -- |
| 2024/03/12 | 57.5 | +0.8 | +1.41 | 176 | 1,006.63 | 27 | 15.35 | 154.78 | 15.38 | 154.48 | 15.35 | -0.3 | -111.11 | -- | -- |
| 2024/03/11 | 56.7 | +0.2 | +0.35 | 292 | 1,651.92 | 43 | 14.75 | 242.62 | 14.69 | 244.23 | 14.78 | +1.61 | +374.42 | -- | -- |
| 2024/03/08 | 56.5 | -2.5 | -4.24 | 449 | 2,571.29 | 93 | 20.74 | 534.27 | 20.78 | 536.63 | 20.87 | +2.36 | +253.76 | -- | -- |
| 2024/03/07 | 59 | -0.9 | -1.5 | 535 | 3,152.53 | 92 | 17.21 | 541.75 | 17.18 | 545.61 | 17.31 | +3.86 | +419.57 | -- | -- |
| 2024/03/06 | 59.9 | -0.2 | -0.33 | 360 | 2,153.38 | 20 | 5.55 | 119.45 | 5.55 | 119.74 | 5.56 | +0.29 | +145 | -- | -- |
| 2024/03/05 | 60.1 | -0.4 | -0.66 | 301 | 1,818.52 | 36 | 11.97 | 217.96 | 11.99 | 217.54 | 11.96 | -0.42 | -116.67 | -- | -- |
| 2024/03/04 | 60.5 | -1.4 | -2.26 | 303 | 1,855.94 | 19 | 6.27 | 116.19 | 6.26 | 116.57 | 6.28 | +0.38 | +200 | -- | -- |
| 2024/03/01 | 61.9 | +0 | +0 | 238 | 1,475.77 | 28 | 11.78 | 173.94 | 11.79 | 173.99 | 11.79 | +0.05 | +17.86 | -- | -- |
| 2024/02/29 | 61.9 | -1.6 | -2.52 | 331 | 2,058.23 | 37 | 11.19 | 230.03 | 11.18 | 230.34 | 11.19 | +0.31 | +83.78 | -- | -- |
| 2024/02/27 | 63.5 | -0.8 | -1.24 | 244 | 1,556.19 | 93 | 38.05 | 592.21 | 38.06 | 593.7 | 38.15 | +1.49 | +160.22 | -- | -- |
| 2024/02/26 | 64.3 | +1.8 | +2.88 | 379 | 2,416.44 | 49 | 12.93 | 311.58 | 12.89 | 312.2 | 12.92 | +0.62 | +126.53 | -- | -- |
| 2024/02/23 | 62.5 | +0.7 | +1.13 | 286 | 1,780.29 | 49 | 17.13 | 305.08 | 17.14 | 304.79 | 17.12 | -0.29 | -59.18 | -- | -- |
| 2024/02/22 | 61.8 | -0.9 | -1.44 | 307 | 1,916.21 | 44 | 14.32 | 275.59 | 14.38 | 276.01 | 14.4 | +0.42 | +95.45 | -- | -- |
| 2024/02/21 | 62.7 | -0.6 | -0.95 | 190 | 1,200.13 | 23 | 12.1 | 145.39 | 12.11 | 145.2 | 12.1 | -0.19 | -82.61 | -- | -- |
| 2024/02/20 | 63.3 | +0 | +0 | 143 | 906.43 | 23 | 16.1 | 145.68 | 16.07 | 146.02 | 16.11 | +0.34 | +147.83 | -- | -- |
| 2024/02/19 | 63.3 | -0.9 | -1.4 | 255 | 1,628.9 | 50 | 19.57 | 319.28 | 19.6 | 319.29 | 19.6 | +0.01 | +2 | -- | -- |
| 2024/02/16 | 64.2 | +0.8 | +1.26 | 238 | 1,521.5 | 28 | 11.75 | 177.98 | 11.7 | 179.08 | 11.77 | +1.1 | +392.86 | -- | -- |
| 2024/02/15 | 63.4 | -0.9 | -1.4 | 424 | 2,669.68 | 70 | 16.51 | 441.09 | 16.52 | 442.9 | 16.59 | +1.81 | +258.57 | -- | -- |
| 2024/02/05 | 64.3 | +0.3 | +0.47 | 223 | 1,438.15 | 53 | 23.78 | 342.1 | 23.79 | 343.19 | 23.86 | +1.09 | +205.66 | -- | -- |
| 2024/02/02 | 64 | -0.3 | -0.47 | 200 | 1,292.85 | 67 | 33.42 | 430.89 | 33.33 | 432.5 | 33.45 | +1.61 | +240.3 | -- | -- |
| 2024/02/01 | 64.3 | +0.7 | +1.1 | 212 | 1,367.34 | 40 | 18.84 | 256.7 | 18.77 | 258.15 | 18.88 | +1.45 | +362.5 | -- | -- |
| 2024/01/31 | 63.6 | -0.2 | -0.31 | 105 | 673.55 | 22 | 20.86 | 140.56 | 20.87 | 140.56 | 20.87 | +0 | +0 | -- | -- |
| 2024/01/30 | 63.8 | -0.5 | -0.78 | 142 | 908.67 | 32 | 22.47 | 204.49 | 22.5 | 204.57 | 22.51 | +0.08 | +25 | -- | -- |
| 2024/01/29 | 64.3 | -0.9 | -1.38 | 235 | 1,513.94 | 54 | 22.96 | 347.38 | 22.95 | 348.64 | 23.03 | +1.26 | +233.33 | -- | -- |
| 2024/01/26 | 65.2 | +0.3 | +0.46 | 243 | 1,586 | 80 | 32.92 | 520.88 | 32.84 | 522.14 | 32.92 | +1.26 | +157.5 | -- | -- |
| 2024/01/25 | 64.9 | +0.7 | +1.09 | 733 | 4,691 | 461 | 62.91 | 2,937.57 | 62.62 | 2,947.48 | 62.83 | +9.91 | +214.97 | -- | -- |
| 2024/01/24 | 64.2 | -0.9 | -1.38 | 261 | 1,674.79 | 76 | 29.13 | 488.75 | 29.18 | 488.9 | 29.19 | +0.15 | +19.74 | -- | -- |
| 2024/01/23 | 65.1 | +2.3 | +3.66 | 339 | 2,197.48 | 78 | 22.98 | 502.31 | 22.86 | 505.63 | 23.01 | +3.32 | +425.64 | -- | -- |
| 2024/01/22 | 62.8 | +1.2 | +1.95 | 260 | 1,634.9 | 49 | 18.83 | 307.84 | 18.83 | 307.57 | 18.81 | -0.27 | -55.1 | -- | -- |
| 2024/01/19 | 61.6 | +1.4 | +2.33 | 176 | 1,078 | 31 | 17.58 | 189.01 | 17.53 | 189.21 | 17.55 | +0.2 | +64.52 | -- | -- |
| 2024/01/18 | 60.2 | +0 | +0 | 195 | 1,177.54 | 27 | 13.85 | 163.25 | 13.86 | 162.9 | 13.83 | -0.35 | -129.63 | -- | -- |
| 2024/01/17 | 60.2 | -1.2 | -1.95 | 338 | 2,042.54 | 88 | 26.07 | 533.35 | 26.11 | 532.96 | 26.09 | -0.39 | -44.32 | -- | -- |
| 2024/01/16 | 61.4 | -0.8 | -1.29 | 303 | 1,862.09 | 43 | 14.18 | 264.63 | 14.21 | 264.87 | 14.22 | +0.24 | +55.81 | -- | -- |
| 2024/01/15 | 62.2 | +0.7 | +1.14 | 201 | 1,248.78 | 33 | 16.41 | 203.91 | 16.33 | 204.7 | 16.39 | +0.79 | +239.39 | -- | -- |
| 2024/01/12 | 61.5 | -0.8 | -1.28 | 219 | 1,356.7 | 36 | 16.45 | 224.03 | 16.51 | 223.78 | 16.49 | -0.25 | -69.44 | -- | -- |
| 2024/01/11 | 62.3 | +0.5 | +0.81 | 182 | 1,134.7 | 36 | 19.78 | 224.46 | 19.78 | 224 | 19.74 | -0.46 | -127.78 | -- | -- |
| 2024/01/10 | 61.8 | +0.6 | +0.98 | 147 | 898.3 | 25 | 17.05 | 152.62 | 16.99 | 153.52 | 17.09 | +0.9 | +360 | -- | -- |
| 2024/01/09 | 61.2 | -0.6 | -0.97 | 292 | 1,784.24 | 43 | 14.73 | 263.22 | 14.75 | 263.45 | 14.77 | +0.23 | +53.49 | -- | -- |
| 2024/01/08 | 61.8 | -1.4 | -2.22 | 342 | 2,130.54 | 79 | 23.07 | 492.48 | 23.12 | 492.55 | 23.12 | +0.07 | +8.86 | -- | -- |
| 2024/01/05 | 63.2 | -0.2 | -0.32 | 267 | 1,696.12 | 68 | 25.48 | 432.58 | 25.5 | 433.21 | 25.54 | +0.63 | +92.65 | -- | -- |
| 2024/01/04 | 63.4 | -0.6 | -0.94 | 225 | 1,427.03 | 46 | 20.48 | 292.29 | 20.48 | 292.48 | 20.5 | +0.19 | +41.3 | -- | -- |
| 2024/01/03 | 64 | -1.1 | -1.69 | 204 | 1,316.93 | 45 | 22.06 | 290.72 | 22.08 | 290.51 | 22.06 | -0.21 | -46.67 | -- | -- |
| 2024/01/02 | 65.1 | +0 | +0 | 191 | 1,248.93 | 58 | 30.39 | 379.41 | 30.38 | 379.65 | 30.4 | +0.24 | +41.38 | -- | -- |
| 2023/12/29 | 65.1 | -0.5 | -0.76 | 181 | 1,187.21 | 24 | 13.24 | 157.48 | 13.26 | 157 | 13.22 | -0.48 | -200 | -- | -- |
| 2023/12/28 | 65.6 | -0.4 | -0.61 | 204 | 1,345.14 | 24 | 11.74 | 157.84 | 11.73 | 157.93 | 11.74 | +0.09 | +37.5 | -- | -- |
| 2023/12/27 | 66 | +0.1 | +0.15 | 267 | 1,767.13 | 63 | 23.57 | 416.31 | 23.56 | 417.28 | 23.61 | +0.97 | +153.97 | -- | -- |
| 2023/12/26 | 65.9 | +0.1 | +0.15 | 323 | 2,136.92 | 84 | 26.02 | 555.03 | 25.97 | 558.08 | 26.12 | +3.05 | +363.1 | -- | -- |
| 2023/12/25 | 65.8 | +0.1 | +0.15 | 342 | 2,275.32 | 124 | 36.21 | 824.83 | 36.25 | 824.15 | 36.22 | -0.68 | -54.84 | -- | -- |
| 2023/12/22 | 65.7 | -6 | -8.37 | 2,171 | 14,510 | 645 | 29.71 | 4,284.2 | 29.53 | 4,337.78 | 29.9 | +53.58 | +830.7 | -- | -- |
| 2023/12/21 | 71.7 | -1.2 | -1.65 | 310 | 2,235.05 | 104 | 33.52 | 748.57 | 33.49 | 751.56 | 33.63 | +2.99 | +287.5 | -- | -- |
| 2023/12/20 | 72.9 | +1.1 | +1.53 | 348 | 2,527.54 | 81 | 23.24 | 585.08 | 23.15 | 587.36 | 23.24 | +2.28 | +281.48 | -- | -- |
| 2023/12/19 | 71.8 | -0.5 | -0.69 | 337 | 2,408.63 | 112 | 33.2 | 799.32 | 33.19 | 802.09 | 33.3 | +2.77 | +247.32 | -- | -- |
| 2023/12/18 | 72.3 | +1.9 | +2.7 | 398 | 2,853.68 | 69 | 17.33 | 493.12 | 17.28 | 493.82 | 17.3 | +0.7 | +101.45 | -- | -- |
| 2023/12/15 | 70.4 | +0.2 | +0.28 | 172 | 1,215.61 | 35 | 20.3 | 246.54 | 20.28 | 246.9 | 20.31 | +0.36 | +102.86 | -- | -- |
| 2023/12/14 | 70.2 | -0.4 | -0.57 | 304 | 2,155.96 | 126 | 41.48 | 896.42 | 41.58 | 897.38 | 41.62 | +0.96 | +76.19 | -- | -- |
| 2023/12/13 | 70.6 | +0 | +0 | 187 | 1,316.04 | 40 | 21.44 | 282.39 | 21.46 | 282.27 | 21.45 | -0.12 | -30 | -- | -- |
| 2023/12/12 | 70.6 | -0.6 | -0.84 | 284 | 2,013.34 | 51 | 17.97 | 362.34 | 18 | 362.73 | 18.02 | +0.39 | +76.47 | -- | -- |
| 2023/12/11 | 71.2 | -2.1 | -2.86 | 810 | 5,872.7 | 293 | 36.17 | 2,139.74 | 36.44 | 2,132.85 | 36.32 | -6.89 | -235.15 | -- | -- |
| 2023/12/08 | 73.3 | +2.3 | +3.24 | 390 | 2,831.59 | 81 | 20.75 | 587.57 | 20.75 | 586.45 | 20.71 | -1.12 | -138.27 | -- | -- |
| 2023/12/07 | 71 | -1.4 | -1.93 | 333 | 2,397.73 | 81 | 24.3 | 583.99 | 24.36 | 582.08 | 24.28 | -1.91 | -235.8 | -- | -- |
| 2023/12/06 | 72.4 | -1.2 | -1.63 | 455 | 3,299.56 | 141 | 31 | 1,022.92 | 31 | 1,023.06 | 31.01 | +0.14 | +9.93 | -- | -- |
| 2023/12/05 | 73.6 | +1.6 | +2.22 | 801 | 5,872.79 | 248 | 30.97 | 1,813.84 | 30.89 | 1,817.03 | 30.94 | +3.19 | +128.63 | -- | -- |
| 2023/12/04 | 72 | +1.2 | +1.69 | 629 | 4,541.39 | 213 | 33.87 | 1,533.44 | 33.77 | 1,539.91 | 33.91 | +6.47 | +303.76 | -- | -- |
| 2023/12/01 | 70.8 | -0.4 | -0.56 | 585 | 4,174.92 | 227 | 38.8 | 1,625.39 | 38.93 | 1,620.51 | 38.82 | -4.88 | -214.98 | -- | -- |
| 2023/11/30 | 71.2 | -0.1 | -0.14 | 380 | 2,711.08 | 144 | 37.94 | 1,030.15 | 38 | 1,028.83 | 37.95 | -1.32 | -91.67 | -- | -- |
| 2023/11/29 | 71.3 | +0 | +0 | 589 | 4,229.8 | 187 | 31.74 | 1,340.23 | 31.69 | 1,344.65 | 31.79 | +4.42 | +236.36 | -- | -- |
| 2023/11/28 | 71.3 | +1.5 | +2.15 | 444 | 3,120.46 | 171 | 38.53 | 1,202.84 | 38.55 | 1,204.18 | 38.59 | +1.34 | +78.36 | -- | -- |
| 2023/11/27 | 69.8 | -0.7 | -0.99 | 725 | 5,150 | 368 | 50.78 | 2,620.03 | 50.87 | 2,611.86 | 50.72 | -8.17 | -222.01 | -- | -- |
| 2023/11/24 | 70.5 | -3.7 | -4.99 | 1,519 | 10,933.79 | 656 | 43.19 | 4,747.91 | 43.42 | 4,739.29 | 43.35 | -8.62 | -131.4 | -- | -- |
| 2023/11/23 | 74.2 | +5 | +7.23 | 1,892 | 13,815.78 | 767 | 40.53 | 5,551.55 | 40.18 | 5,616.23 | 40.65 | +64.68 | +843.29 | -- | -- |
| 2023/11/22 | 69.2 | -1.8 | -2.54 | 2,292 | 16,081.32 | 1,236 | 53.93 | 8,693.05 | 54.06 | 8,690.68 | 54.04 | -2.37 | -19.17 | -- | -- |
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。
