6541
52.7
TWD+1.50 (2.93%)
2025.08.05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(2025/08/04) 當沖狀況。整體成交張數為77張，佔整體市場成交張數的14.86%。當日現股當沖之總損益為+3.63萬元、每張平均損益則為+471元。
開盤價
51.4
收盤價
52.7
當日範圍
51.4 - 54
成交張數
1,034
開盤價(昨)
50.5
收盤價(昨)
51.2
昨日範圍
50.2 - 52.4
成交張數(昨)
518
成交金額
5482.37萬
成交金額(昨)
2655.63萬
52週範圍
47 - 81.8
發行股數
2億
市值
126億
現股當沖－歷史逐日資訊
開盤價
51.4
收盤價
52.7
成交張數
1,034
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(%) | ||||||
| 2025/08/05 | 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 |
| 2025/07/17 | 53.5 | +0.2 | +0.38 | 301 | 1,621.63 | 38 | 12.64 | 204.51 | 12.61 | 204.83 | 12.63 | +0.32 | +84.21 | 0 | 0 |
| 2025/07/16 | 53.3 | +0.5 | +0.95 | 222 | 1,184.03 | 25 | 11.28 | 133.29 | 11.26 | 133.45 | 11.27 | +0.16 | +64 | 0 | 0 |
| 2025/07/15 | 52.8 | +0.3 | +0.57 | 340 | 1,793.05 | 71 | 20.88 | 374.58 | 20.89 | 375.28 | 20.93 | +0.7 | +98.59 | 0 | 0 |
| 2025/07/14 | 52.5 | -4.2 | -7.41 | 1,011 | 5,404.59 | 200 | 19.77 | 1,069.6 | 19.79 | 1,064.99 | 19.71 | -4.61 | -230.5 | 0 | 0 |
| 2025/07/11 | 56.7 | +0 | +0 | 650 | 3,686.1 | 283 | 43.52 | 1,604.34 | 43.52 | 1,606.16 | 43.57 | +1.82 | +64.31 | 0 | 0 |
| 2025/07/10 | 56.7 | +2.8 | +5.19 | 1,891 | 10,782.89 | 844 | 44.64 | 4,798.81 | 44.5 | 4,824.92 | 44.75 | +26.11 | +309.36 | 7 | 0.37 |
| 2025/07/09 | 53.9 | +2.5 | +4.86 | 527 | 2,807.2 | 175 | 33.21 | 925.55 | 32.97 | 930.71 | 33.15 | +5.16 | +294.86 | 0 | 0 |
| 2025/07/08 | 51.4 | -0.3 | -0.58 | 441 | 2,287.5 | 149 | 33.75 | 774.57 | 33.86 | 772.99 | 33.79 | -1.58 | -106.04 | 0 | 0 |
| 2025/07/07 | 51.7 | -2.2 | -4.08 | 445 | 2,320.02 | 60 | 13.5 | 313.13 | 13.5 | 313.68 | 13.52 | +0.55 | +91.67 | 0 | 0 |
| 2025/07/04 | 53.9 | -0.9 | -1.64 | 252 | 1,366.29 | 34 | 13.49 | 184.65 | 13.51 | 185.16 | 13.55 | +0.51 | +150 | 0 | 0 |
| 2025/07/03 | 54.8 | +0 | +0 | 282 | 1,546.47 | 76 | 26.93 | 416.41 | 26.93 | 417.18 | 26.98 | +0.77 | +101.32 | 0 | 0 |
| 2025/07/02 | 54.8 | -0.7 | -1.26 | 1,103 | 6,159.56 | 506 | 45.89 | 2,833.26 | 46 | 2,834.16 | 46.01 | +0.9 | +17.79 | 0 | 0 |
| 2025/07/01 | 55.5 | +3 | +5.71 | 1,847 | 10,456.8 | 973 | 52.69 | 5,511.2 | 52.7 | 5,528.65 | 52.87 | +17.45 | +179.34 | 0 | 0 |
| 2025/06/30 | 52.5 | +0.1 | +0.19 | 758 | 4,010.74 | 400 | 52.77 | 2,129.08 | 53.08 | 2,129.39 | 53.09 | +0.31 | +7.75 | 0 | 0 |
| 2025/06/27 | 52.4 | +0.5 | +0.96 | 169 | 881.15 | 31 | 18.38 | 162.18 | 18.41 | 161.92 | 18.38 | -0.26 | -83.87 | 0 | 0 |
| 2025/06/26 | 51.9 | +1 | +1.96 | 137 | 709.43 | 23 | 16.85 | 119.17 | 16.8 | 119.48 | 16.84 | +0.31 | +134.78 | 0 | 0 |
| 2025/06/25 | 50.9 | -1.1 | -2.12 | 127 | 647.81 | 30 | 23.71 | 154.43 | 23.84 | 153.74 | 23.73 | -0.69 | -230 | 0 | 0 |
| 2025/06/24 | 52 | +2.65 | +5.37 | 274 | 1,416.72 | 49 | 17.85 | 251.85 | 17.78 | 253.36 | 17.88 | +1.51 | +308.16 | 0 | 0 |
| 2025/06/23 | 49.35 | -0.75 | -1.5 | 403 | 1,994.33 | 139 | 34.49 | 687.99 | 34.5 | 687.88 | 34.49 | -0.1 | -7.55 | 0 | 0 |
| 2025/06/20 | 50.1 | -0.4 | -0.79 | 282 | 1,414.81 | 104 | 36.92 | 522.61 | 36.94 | 523.71 | 37.02 | +1.1 | +105.77 | 0 | 0 |
| 2025/06/19 | 50.5 | -1.1 | -2.13 | 205 | 1,039.22 | 33 | 16.09 | 167.27 | 16.1 | 167.43 | 16.11 | +0.16 | +48.48 | 0 | 0 |
| 2025/06/18 | 51.6 | +1.2 | +2.38 | 309 | 1,584.03 | 64 | 20.69 | 325.24 | 20.53 | 329.39 | 20.79 | +4.15 | +648.44 | 0 | 0 |
| 2025/06/17 | 50.4 | -0.6 | -1.18 | 192 | 979.17 | 18 | 9.35 | 91.69 | 9.36 | 91.47 | 9.34 | -0.22 | -122.22 | 0 | 0 |
| 2025/06/16 | 51 | -0.9 | -1.73 | 405 | 2,070.29 | 71 | 17.53 | 363.88 | 17.58 | 363.2 | 17.54 | -0.68 | -95.77 | 0 | 0 |
| 2025/06/13 | 51.9 | -2.1 | -3.89 | 424 | 2,241.54 | 64 | 15.11 | 342.02 | 15.26 | 340.88 | 15.21 | -1.14 | -178.12 | 0 | 0 |
| 2025/06/12 | 54 | -0.1 | -0.18 | 176 | 952.68 | 47 | 26.65 | 253.93 | 26.65 | 254.09 | 26.67 | +0.16 | +34.04 | 0 | 0 |
| 2025/06/11 | 54.1 | +0.1 | +0.19 | 155 | 839.11 | 17 | 10.99 | 92.14 | 10.98 | 92.01 | 10.97 | -0.13 | -76.47 | 0 | 0 |
| 2025/06/10 | 54 | -0.2 | -0.37 | 175 | 946.38 | 11 | 6.27 | 59.45 | 6.28 | 59.49 | 6.29 | +0.04 | +36.36 | 0 | 0 |
| 2025/06/09 | 54.2 | -0.1 | -0.18 | 132 | 710.61 | 28 | 21.27 | 151.08 | 21.26 | 151.34 | 21.3 | +0.26 | +92.86 | 0 | 0 |
| 2025/06/06 | 54.3 | -0.8 | -1.45 | 248 | 1,343.94 | 25 | 10.1 | 135.7 | 10.1 | 136.37 | 10.15 | +0.67 | +268 | 0 | 0 |
| 2025/06/05 | 55.1 | -0.7 | -1.25 | 239 | 1,333.74 | 69 | 28.82 | 386.11 | 28.95 | 384.69 | 28.84 | -1.42 | -205.8 | 0 | 0 |
| 2025/06/04 | 55.8 | +0.6 | +1.09 | 317 | 1,771.6 | 67 | 21.16 | 374.68 | 21.15 | 375.65 | 21.2 | +0.97 | +144.78 | 0 | 0 |
| 2025/06/03 | 55.2 | +1.8 | +3.37 | 737 | 4,106.81 | 264 | 35.83 | 1,462.27 | 35.61 | 1,480.71 | 36.06 | +18.44 | +698.48 | 0 | 0 |
| 2025/06/02 | 53.4 | -0.3 | -0.56 | 244 | 1,312.72 | 55 | 22.51 | 295.48 | 22.51 | 296.2 | 22.56 | +0.72 | +130.91 | 0 | 0 |
| 2025/05/29 | 53.7 | -0.5 | -0.92 | 258 | 1,381.24 | 34 | 13.19 | 182.72 | 13.23 | 182.5 | 13.21 | -0.22 | -64.71 | 0 | 0 |
| 2025/05/28 | 54.2 | -0.6 | -1.09 | 183 | 1,003.23 | 45 | 24.55 | 248.66 | 24.79 | 246.39 | 24.56 | -2.27 | -504.44 | 0 | 0 |
| 2025/05/27 | 54.8 | -1.2 | -2.14 | 281 | 1,555.48 | 26 | 9.24 | 144.76 | 9.31 | 144.33 | 9.28 | -0.43 | -165.38 | 0 | 0 |
| 2025/05/26 | 56 | +0 | +0 | 371 | 2,074.13 | 86 | 23.18 | 480.48 | 23.17 | 480.96 | 23.19 | +0.48 | +55.81 | 0 | 0 |
| 2025/05/23 | 56 | +0.3 | +0.54 | 306 | 1,727.41 | 88 | 28.76 | 497.14 | 28.78 | 497.89 | 28.82 | +0.75 | +85.23 | 0 | 0 |
| 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 | -- | -- |
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。
