6541
49.1
TWD-0.25 (-0.51%)
2026.02.09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(2026/02/06) 當沖狀況。整體成交張數為106張，佔整體市場成交張數的10.3%。當日現股當沖之總損益為+1.94萬元、每張平均損益則為+183元。
開盤價
50.1
收盤價
49.1
當日範圍
49.1 - 50.5
成交張數
544
開盤價(昨)
50.6
收盤價(昨)
49.35
昨日範圍
49.1 - 50.6
成交張數(昨)
1,029
成交金額
2683.00萬
成交金額(昨)
5108.97萬
52週範圍
48.1 - 81.8
發行股數
3億
市值
130億
現股當沖－歷史逐日資訊
開盤價
50.1
收盤價
49.1
成交張數
544
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(%) | ||||||
| 2026/02/06 | 49.35 | -1.55 | -3.05 | 1,029 | 5,108.36 | 106 | 10.3 | 526.5 | 10.31 | 528.43 | 10.34 | +1.94 | +182.55 | 0 | 0 |
| 2026/02/05 | 50.9 | -0.7 | -1.36 | 471 | 2,406.25 | 96 | 20.4 | 491.26 | 20.42 | 492.9 | 20.48 | +1.64 | +170.83 | 0 | 0 |
| 2026/02/04 | 51.6 | +1.2 | +2.38 | 354 | 1,805.51 | 72 | 20.34 | 367.23 | 20.34 | 366.9 | 20.32 | -0.33 | -45.83 | 0 | 0 |
| 2026/02/03 | 50.4 | -0.3 | -0.59 | 616 | 3,121.86 | 121 | 19.63 | 613.33 | 19.65 | 615.36 | 19.71 | +2.03 | +167.77 | 0 | 0 |
| 2026/02/02 | 50.7 | -1.6 | -3.06 | 911 | 4,656.77 | 250 | 27.45 | 1,284.87 | 27.59 | 1,280.19 | 27.49 | -4.68 | -187.2 | 0 | 0 |
| 2026/01/30 | 52.3 | -3.5 | -6.27 | 1,354 | 7,245.77 | 455 | 33.6 | 2,443.06 | 33.72 | 2,445.28 | 33.75 | +2.22 | +48.79 | 0 | 0 |
| 2026/01/29 | 55.8 | +3.5 | +6.69 | 2,844 | 15,724.19 | 1,191 | 41.87 | 6,554.06 | 41.68 | 6,606.44 | 42.01 | +52.38 | +439.8 | 1 | 0.04 |
| 2026/01/28 | 52.3 | -1.8 | -3.33 | 972 | 5,112.85 | 213 | 21.92 | 1,126.14 | 22.03 | 1,126.71 | 22.04 | +0.57 | +26.76 | 0 | 0 |
| 2026/01/27 | 54.1 | +1.3 | +2.46 | 1,203 | 6,477.61 | 318 | 26.44 | 1,701.88 | 26.27 | 1,715.26 | 26.48 | +13.38 | +420.75 | 0 | 0 |
| 2026/01/26 | 52.8 | +1.3 | +2.52 | 610 | 3,218.27 | 175 | 28.71 | 923.27 | 28.69 | 923.04 | 28.68 | -0.23 | -13.14 | 0 | 0 |
| 2026/01/23 | 51.5 | +1.4 | +2.79 | 618 | 3,192.15 | 154 | 24.9 | 792.21 | 24.82 | 794.9 | 24.9 | +2.69 | +174.68 | 0 | 0 |
| 2026/01/22 | 50.1 | -0.4 | -0.79 | 707 | 3,549.32 | 81 | 11.45 | 407.69 | 11.49 | 406.87 | 11.46 | -0.83 | -102.47 | 0 | 0 |
| 2026/01/21 | 50.5 | -0.6 | -1.17 | 555 | 2,802.85 | 83 | 14.96 | 419.65 | 14.97 | 419.91 | 14.98 | +0.26 | +31.33 | 0 | 0 |
| 2026/01/20 | 51.1 | -0.9 | -1.73 | 632 | 3,258.86 | 145 | 22.94 | 749.59 | 23 | 747.51 | 22.94 | -2.08 | -143.45 | 0 | 0 |
| 2026/01/19 | 52 | -0.5 | -0.95 | 676 | 3,551.97 | 127 | 18.79 | 669.68 | 18.85 | 666.18 | 18.76 | -3.5 | -275.59 | 0 | 0 |
| 2026/01/16 | 52.5 | +0.4 | +0.77 | 692 | 3,652.39 | 221 | 31.92 | 1,166.15 | 31.93 | 1,166.03 | 31.93 | -0.12 | -5.43 | 0 | 0 |
| 2026/01/15 | 52.1 | +0.8 | +1.56 | 359 | 1,854.68 | 73 | 20.35 | 376.63 | 20.31 | 377.31 | 20.34 | +0.68 | +93.15 | 0 | 0 |
| 2026/01/14 | 51.3 | +0.6 | +1.18 | 462 | 2,358.03 | 101 | 21.87 | 515.51 | 21.86 | 515.95 | 21.88 | +0.44 | +43.56 | 0 | 0 |
| 2026/01/13 | 50.7 | -0.3 | -0.59 | 747 | 3,792.79 | 222 | 29.71 | 1,128.34 | 29.75 | 1,128.26 | 29.75 | -0.08 | -3.6 | 0 | 0 |
| 2026/01/12 | 51 | -1.7 | -3.23 | 1,226 | 6,230.23 | 277 | 22.59 | 1,407.95 | 22.6 | 1,409.35 | 22.62 | +1.4 | +50.54 | 0 | 0 |
| 2026/01/09 | 52.7 | -1.3 | -2.41 | 573 | 3,035.88 | 156 | 27.23 | 828.62 | 27.29 | 826.79 | 27.23 | -1.83 | -117.31 | 0 | 0 |
| 2026/01/08 | 54 | +1.5 | +2.86 | 734 | 3,936.89 | 234 | 31.86 | 1,250.09 | 31.75 | 1,256.95 | 31.93 | +6.86 | +293.16 | 1 | 0.14 |
| 2026/01/07 | 52.5 | +0.3 | +0.57 | 407 | 2,136.48 | 111 | 27.3 | 582.85 | 27.28 | 583.7 | 27.32 | +0.85 | +76.58 | 0 | 0 |
| 2026/01/06 | 52.2 | -0.8 | -1.51 | 750 | 3,928.5 | 103 | 13.74 | 541.25 | 13.78 | 541.85 | 13.79 | +0.6 | +58.25 | 0 | 0 |
| 2026/01/05 | 53 | -2.3 | -4.16 | 829 | 4,472.26 | 203 | 24.49 | 1,097.31 | 24.54 | 1,095.64 | 24.5 | -1.67 | -82.27 | 0 | 0 |
| 2026/01/02 | 55.3 | +0.3 | +0.55 | 423 | 2,349.32 | 85 | 20.1 | 471.37 | 20.06 | 472.89 | 20.13 | +1.52 | +178.82 | 0 | 0 |
| 2025/12/31 | 55 | -1.4 | -2.48 | 621 | 3,450.54 | 123 | 19.82 | 685.02 | 19.85 | 687.38 | 19.92 | +2.36 | +191.87 | 0 | 0 |
| 2025/12/30 | 56.4 | -2.4 | -4.08 | 778 | 4,439.95 | 61 | 7.84 | 349.45 | 7.87 | 347.73 | 7.83 | -1.72 | -281.97 | 0 | 0 |
| 2025/12/29 | 58.8 | +0.8 | +1.38 | 572 | 3,352.72 | 110 | 19.24 | 642.48 | 19.16 | 646.03 | 19.27 | +3.55 | +322.73 | 0 | 0 |
| 2025/12/26 | 58 | +0.1 | +0.17 | 736 | 4,259.41 | 198 | 26.91 | 1,144.82 | 26.88 | 1,149.39 | 26.98 | +4.57 | +230.81 | 0 | 0 |
| 2025/12/19 | 60.6 | -0.7 | -1.14 | 909 | 5,593.39 | 306 | 33.67 | 1,891.08 | 33.81 | 1,888.37 | 33.76 | -2.71 | -88.56 | 0 | 0 |
| 2025/12/18 | 61.3 | +1.3 | +2.17 | 601 | 3,651.87 | 129 | 21.46 | 782.38 | 21.42 | 783.19 | 21.45 | +0.81 | +62.79 | 0 | 0 |
| 2025/12/17 | 60 | -0.6 | -0.99 | 875 | 5,308.7 | 298 | 34.05 | 1,808.71 | 34.07 | 1,811.54 | 34.12 | +2.83 | +94.97 | 1 | 0.11 |
| 2025/12/16 | 60.6 | +0.7 | +1.17 | 1,331 | 8,172.7 | 479 | 36 | 2,937.62 | 35.94 | 2,941.65 | 35.99 | +4.03 | +84.13 | 0 | 0 |
| 2025/12/15 | 59.9 | +0.7 | +1.18 | 903 | 5,461.54 | 278 | 30.78 | 1,677.87 | 30.72 | 1,679.29 | 30.75 | +1.42 | +51.08 | 0 | 0 |
| 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 |
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。
