4927
48.15
TWD-3.15 (-6.14%)
2026.11.03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(2026/04/24) 當沖狀況。整體成交張數為21,102張，佔整體市場成交張數的60.57%。當日現股當沖之總損益為+206萬元、每張平均損益則為+98元。
開盤價
49.8
收盤價
48.15
當日範圍
48.05 - 51.6
成交張數
6,722
開盤價(昨)
48.75
收盤價(昨)
51.3
昨日範圍
48.3 - 52.4
成交張數(昨)
6,142
成交金額
3.32億
成交金額(昨)
3.14億
52週範圍
20.35 - 61.9
發行股數
3億
市值
128億
現股當沖－歷史逐日資訊
開盤價
49.8
收盤價
48.15
成交張數
6,722
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(%) | ||||||
| 2026/04/24 | 53.3 | -1 | -1.84 | 34,838 | 189,311.13 | 21,102 | 60.57 | 114,653.32 | 60.56 | 114,859.35 | 60.67 | +206.03 | +97.64 | -- | -- |
| 2026/04/23 | 54.3 | +2 | +3.82 | 61,902 | 343,570.44 | 36,362 | 58.74 | 201,506.05 | 58.65 | 201,081.42 | 58.53 | -424.63 | -116.78 | -- | -- |
| 2026/04/22 | 52.3 | -0.9 | -1.69 | 13,814 | 72,350.95 | 5,523 | 39.98 | 28,964.66 | 40.03 | 28,964.19 | 40.03 | -0.47 | -0.85 | -- | -- |
| 2026/04/21 | 53.2 | +1 | +1.92 | 29,746 | 157,559.37 | 16,739 | 56.27 | 88,581.94 | 56.22 | 88,803.38 | 56.36 | +221.44 | +132.29 | -- | -- |
| 2026/04/20 | 52.2 | +2.1 | +4.19 | 26,781 | 135,606.49 | 14,189 | 52.98 | 71,628.9 | 52.82 | 71,753.46 | 52.91 | +124.56 | +87.79 | -- | -- |
| 2026/04/17 | 50.1 | +2.5 | +5.25 | 18,829 | 93,071.3 | 7,369 | 39.14 | 36,068.96 | 38.75 | 36,426 | 39.14 | +357.03 | +484.5 | -- | -- |
| 2026/04/16 | 47.6 | -0.15 | -0.31 | 11,900 | 56,807.73 | 5,622 | 47.24 | 26,850.37 | 47.27 | 26,927.65 | 47.4 | +77.28 | +137.46 | -- | -- |
| 2026/04/15 | 47.75 | -2.95 | -5.82 | 23,600 | 117,095.93 | 9,539 | 40.42 | 47,725.07 | 40.76 | 47,753.97 | 40.78 | +28.9 | +30.3 | -- | -- |
| 2026/04/14 | 50.7 | +2.5 | +5.19 | 46,055 | 235,939.23 | 26,878 | 58.36 | 137,992.88 | 58.49 | 137,523.3 | 58.29 | -469.57 | -174.71 | -- | -- |
| 2026/04/13 | 48.2 | +4.35 | +9.92 | 22,584 | 107,000.11 | 5,481 | 24.27 | 25,685.96 | 24.01 | 25,819.67 | 24.13 | +133.72 | +243.96 | -- | -- |
| 2026/04/10 | 43.85 | -1.55 | -3.41 | 13,816 | 62,041.19 | 5,754 | 41.65 | 25,932.74 | 41.8 | 25,852.88 | 41.67 | -79.87 | -138.81 | -- | -- |
| 2026/04/09 | 45.4 | +4.1 | +9.93 | 16,750 | 74,249.91 | 4,573 | 27.3 | 19,930.14 | 26.84 | 20,202.15 | 27.21 | +272.01 | +594.83 | -- | -- |
| 2026/04/08 | 41.3 | -0.65 | -1.55 | 11,709 | 48,241.01 | 3,902 | 33.33 | 16,101.45 | 33.38 | 16,172.72 | 33.52 | +71.27 | +182.65 | -- | -- |
| 2026/04/07 | 41.95 | +1.1 | +2.69 | 3,562 | 14,997.01 | 1,232 | 34.59 | 5,177.65 | 34.52 | 5,190.02 | 34.61 | +12.38 | +100.45 | -- | -- |
| 2026/04/02 | 40.85 | -0.6 | -1.45 | 3,466 | 14,292 | 1,272 | 36.7 | 5,252.4 | 36.75 | 5,258.9 | 36.8 | +6.51 | +51.18 | -- | -- |
| 2026/04/01 | 41.45 | +1.3 | +3.24 | 3,857 | 16,077.99 | 1,329 | 34.45 | 5,527.82 | 34.38 | 5,543.73 | 34.48 | +15.9 | +119.68 | -- | -- |
| 2026/03/31 | 40.15 | -1.75 | -4.18 | 7,648 | 31,175.29 | 2,879 | 37.65 | 11,767.92 | 37.75 | 11,804.74 | 37.87 | +36.81 | +127.87 | -- | -- |
| 2026/03/30 | 41.9 | -1.25 | -2.9 | 6,208 | 25,862.65 | 2,380 | 38.34 | 9,925.55 | 38.38 | 9,937.12 | 38.42 | +11.57 | +48.63 | -- | -- |
| 2026/03/27 | 43.15 | +0.65 | +1.53 | 4,774 | 20,263.44 | 1,941 | 40.66 | 8,232.2 | 40.63 | 8,239.91 | 40.66 | +7.71 | +39.7 | -- | -- |
| 2026/03/26 | 42.5 | -0.15 | -0.35 | 6,767 | 29,530.28 | 3,402 | 50.27 | 14,826.11 | 50.21 | 14,877.73 | 50.38 | +51.62 | +151.73 | -- | -- |
| 2026/03/25 | 42.65 | +0.1 | +0.24 | 5,822 | 24,974.57 | 2,266 | 38.92 | 9,725.86 | 38.94 | 9,722.89 | 38.93 | -2.97 | -13.11 | -- | -- |
| 2026/03/24 | 42.55 | +0.45 | +1.07 | 8,290 | 35,148.37 | 3,859 | 46.55 | 16,346.17 | 46.51 | 16,421.37 | 46.72 | +75.19 | +194.86 | -- | -- |
| 2026/03/23 | 42.1 | -3.9 | -8.48 | 11,530 | 49,541.35 | 3,570 | 30.96 | 15,340.88 | 30.97 | 15,399.45 | 31.08 | +58.57 | +164.06 | -- | -- |
| 2026/03/20 | 46 | -0.1 | -0.22 | 10,763 | 49,652.23 | 5,161 | 47.95 | 23,789.33 | 47.91 | 23,824.72 | 47.98 | +35.39 | +68.57 | -- | -- |
| 2026/03/19 | 46.1 | +0.6 | +1.32 | 17,271 | 79,850.35 | 7,838 | 45.38 | 36,192.07 | 45.32 | 36,299.26 | 45.46 | +107.19 | +136.76 | -- | -- |
| 2026/03/18 | 45.5 | -4.05 | -8.17 | 56,355 | 268,960.19 | 23,254 | 41.26 | 110,722.37 | 41.17 | 111,651.98 | 41.51 | +929.61 | +399.76 | -- | -- |
| 2026/03/17 | 49.55 | +4.5 | +9.99 | 17,802 | 86,808.72 | 5,006 | 28.12 | 24,109.31 | 27.77 | 24,328.76 | 28.03 | +219.46 | +438.38 | -- | -- |
| 2026/03/02 | 46.4 | -0.85 | -1.8 | 31,982 | 147,736.35 | 13,294 | 41.57 | 61,279.4 | 41.48 | 61,888.55 | 41.89 | +609.15 | +458.21 | -- | -- |
| 2026/02/26 | 47.25 | +3 | +6.78 | 46,685 | 220,895.44 | 19,253 | 41.24 | 90,582.4 | 41.01 | 91,467.53 | 41.41 | +885.13 | +459.74 | -- | -- |
| 2026/02/25 | 44.25 | +4 | +9.94 | 33,188 | 146,351.21 | 10,631 | 32.03 | 46,936.18 | 32.07 | 46,959.11 | 32.09 | +22.94 | +21.58 | -- | -- |
| 2026/02/24 | 40.25 | +3.65 | +9.97 | 25,270 | 99,753.52 | 5,425 | 21.47 | 21,039.88 | 21.09 | 21,367.47 | 21.42 | +327.6 | +603.87 | -- | -- |
| 2026/02/23 | 36.6 | +3.3 | +9.91 | 13,105 | 47,119.19 | 2,048 | 15.63 | 7,236.05 | 15.36 | 7,380.42 | 15.66 | +144.38 | +704.96 | -- | -- |
| 2026/02/11 | 33.3 | +1.55 | +4.88 | 7,155 | 23,794.29 | 2,265 | 31.66 | 7,454.12 | 31.33 | 7,558.39 | 31.77 | +104.27 | +460.35 | -- | -- |
| 2026/02/10 | 31.75 | -0.15 | -0.47 | 3,636 | 11,556.81 | 1,351 | 37.16 | 4,303.98 | 37.24 | 4,302.34 | 37.23 | -1.64 | -12.14 | -- | -- |
| 2026/02/09 | 31.9 | +0.25 | +0.79 | 3,523 | 11,502.66 | 1,670 | 47.41 | 5,452.32 | 47.4 | 5,459.93 | 47.47 | +7.61 | +45.54 | -- | -- |
| 2026/02/06 | 31.65 | -1.35 | -4.09 | 4,879 | 15,574.3 | 2,414 | 49.48 | 7,723.69 | 49.59 | 7,721.69 | 49.58 | -2 | -8.29 | -- | -- |
| 2026/02/05 | 33 | -0.8 | -2.37 | 5,845 | 19,437.43 | 2,665 | 45.6 | 8,875.92 | 45.66 | 8,885.03 | 45.71 | +9.12 | +34.2 | -- | -- |
| 2026/02/04 | 33.8 | +1.85 | +5.79 | 8,674 | 29,157.78 | 3,169 | 36.54 | 10,593.63 | 36.33 | 10,677.51 | 36.62 | +83.88 | +264.69 | -- | -- |
| 2026/02/03 | 31.95 | +1.05 | +3.4 | 4,497 | 14,341.26 | 1,986 | 44.16 | 6,317.07 | 44.05 | 6,351.2 | 44.29 | +34.13 | +171.88 | -- | -- |
| 2026/02/02 | 30.9 | -1.1 | -3.44 | 5,645 | 17,582.19 | 2,215 | 39.24 | 6,893.39 | 39.21 | 6,914.36 | 39.33 | +20.97 | +94.67 | -- | -- |
| 2026/01/30 | 32 | -0.65 | -1.99 | 7,560 | 24,029.46 | 1,945 | 25.73 | 6,182.19 | 25.73 | 6,202.11 | 25.81 | +19.93 | +102.47 | -- | -- |
| 2026/01/29 | 32.65 | -0.95 | -2.83 | 6,371 | 21,037.22 | 1,922 | 30.17 | 6,365.26 | 30.26 | 6,349.01 | 30.18 | -16.25 | -84.55 | -- | -- |
| 2026/01/28 | 33.6 | +0.2 | +0.6 | 6,080 | 20,461.31 | 2,283 | 37.55 | 7,689.82 | 37.58 | 7,689.69 | 37.58 | -0.13 | -0.57 | -- | -- |
| 2026/01/27 | 33.4 | -1.5 | -4.3 | 15,399 | 51,840.04 | 4,492 | 29.17 | 15,135.75 | 29.2 | 15,137.97 | 29.2 | +2.22 | +4.94 | -- | -- |
| 2026/01/26 | 34.9 | -1.5 | -4.12 | 12,571 | 44,677.84 | 4,248 | 33.79 | 15,119.06 | 33.84 | 15,218.7 | 34.06 | +99.64 | +234.57 | -- | -- |
| 2026/01/23 | 36.4 | +0.05 | +0.14 | 6,805 | 24,871.42 | 2,432 | 35.74 | 8,877.76 | 35.69 | 8,906.8 | 35.81 | +29.04 | +119.39 | -- | -- |
| 2026/01/22 | 36.35 | -0.35 | -0.95 | 8,410 | 30,905.94 | 3,332 | 39.62 | 12,281.3 | 39.74 | 12,264.81 | 39.68 | -16.48 | -49.47 | -- | -- |
| 2026/01/21 | 36.7 | -0.65 | -1.74 | 11,038 | 40,993.9 | 4,948 | 44.83 | 18,394.53 | 44.87 | 18,399.83 | 44.88 | +5.29 | +10.7 | -- | -- |
| 2026/01/20 | 37.35 | -0.35 | -0.93 | 13,379 | 50,416.05 | 6,453 | 48.23 | 24,406.01 | 48.41 | 24,360.54 | 48.32 | -45.47 | -70.46 | -- | -- |
| 2026/01/19 | 37.7 | -0.85 | -2.2 | 13,295 | 50,654.69 | 4,015 | 30.2 | 15,310.68 | 30.23 | 15,316.08 | 30.24 | +5.39 | +13.44 | -- | -- |
| 2026/01/16 | 38.55 | +0.75 | +1.98 | 23,756 | 91,850.92 | 12,545 | 52.81 | 48,452.75 | 52.75 | 48,443.6 | 52.74 | -9.15 | -7.29 | -- | -- |
| 2026/01/15 | 37.8 | +0.55 | +1.48 | 14,952 | 56,766.96 | 8,012 | 53.58 | 30,379.77 | 53.52 | 30,408.53 | 53.57 | +28.77 | +35.9 | -- | -- |
| 2026/01/14 | 37.25 | +0.05 | +0.13 | 10,734 | 40,054.22 | 4,935 | 45.98 | 18,411.81 | 45.97 | 18,423.38 | 46 | +11.56 | +23.43 | -- | -- |
| 2026/01/13 | 37.2 | -1.3 | -3.38 | 19,277 | 72,708.28 | 7,940 | 41.19 | 30,006.03 | 41.27 | 30,028.37 | 41.3 | +22.34 | +28.13 | -- | -- |
| 2026/01/12 | 38.5 | +0 | +0 | 21,297 | 82,141.03 | 9,765 | 45.85 | 37,675.65 | 45.87 | 37,708.4 | 45.91 | +32.75 | +33.54 | -- | -- |
| 2026/01/09 | 38.5 | +0.4 | +1.05 | 43,236 | 168,402.31 | 25,058 | 57.96 | 97,266.52 | 57.76 | 97,726.38 | 58.03 | +459.87 | +183.52 | -- | -- |
| 2026/01/08 | 38.1 | +0.4 | +1.06 | 33,329 | 127,753.19 | 19,253 | 57.77 | 73,752.57 | 57.73 | 73,872.73 | 57.82 | +120.17 | +62.41 | -- | -- |
| 2026/01/07 | 37.7 | +2.15 | +6.05 | 52,672 | 197,765.45 | 28,470 | 54.05 | 106,808.26 | 54.01 | 107,136.13 | 54.17 | +327.87 | +115.16 | -- | -- |
| 2026/01/06 | 35.55 | +3.2 | +9.89 | 55,963 | 192,745.32 | 24,811 | 44.33 | 85,378.84 | 44.3 | 85,261.15 | 44.24 | -117.69 | -47.43 | -- | -- |
| 2026/01/05 | 32.35 | +0.55 | +1.73 | 11,745 | 37,435.87 | 4,995 | 42.53 | 15,889.15 | 42.44 | 15,956.42 | 42.62 | +67.27 | +134.67 | -- | -- |
| 2026/01/02 | 31.8 | -1 | -3.05 | 18,207 | 58,695.92 | 6,556 | 36.01 | 21,199.38 | 36.12 | 21,225.82 | 36.16 | +26.45 | +40.34 | -- | -- |
| 2025/12/31 | 32.8 | +0.95 | +2.98 | 27,065 | 86,887.77 | 12,334 | 45.57 | 39,441.62 | 45.39 | 39,869.35 | 45.89 | +427.72 | +346.78 | -- | -- |
| 2025/12/30 | 31.85 | -1.4 | -4.21 | 16,876 | 54,026.11 | 5,212 | 30.88 | 16,707.09 | 30.92 | 16,721.71 | 30.95 | +14.62 | +28.04 | -- | -- |
| 2025/12/29 | 33.25 | -2 | -5.67 | 26,715 | 90,057.94 | 11,384 | 42.61 | 38,314.67 | 42.54 | 38,573.71 | 42.83 | +259.04 | +227.55 | -- | -- |
| 2025/12/26 | 35.25 | +1.05 | +3.07 | 20,967 | 73,457.76 | 9,667 | 46.11 | 33,825.18 | 46.05 | 33,853.08 | 46.09 | +27.91 | +28.87 | -- | -- |
| 2025/12/19 | 34.55 | +3.1 | +9.86 | 36,735 | 124,754.77 | 16,229 | 44.18 | 54,662.6 | 43.82 | 54,808.75 | 43.93 | +146.16 | +90.06 | -- | -- |
| 2025/12/18 | 31.45 | +1.3 | +4.31 | 16,756 | 51,685.23 | 7,972 | 47.58 | 24,506.5 | 47.41 | 24,625.86 | 47.65 | +119.36 | +149.72 | -- | -- |
| 2025/12/17 | 30.15 | -0.15 | -0.5 | 14,876 | 44,957.35 | 6,883 | 46.27 | 20,760.4 | 46.18 | 20,801.85 | 46.27 | +41.45 | +60.23 | -- | -- |
| 2025/12/16 | 30.3 | +0.9 | +3.06 | 34,738 | 104,233.34 | 16,400 | 47.21 | 49,201.99 | 47.2 | 49,217.79 | 47.22 | +15.81 | +9.64 | -- | -- |
| 2025/12/15 | 29.4 | +0.25 | +0.86 | 13,776 | 39,860.39 | 5,355 | 38.87 | 15,483.17 | 38.84 | 15,506.24 | 38.9 | +23.07 | +43.09 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
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。
