3673
29.2
TWD+0.55 (1.92%)
2025.04.11收盤
TPK-KY－現股當沖
TPK-KY最新現股當沖狀況
整理TPK-KY最新(2025/04/11) 當沖狀況。整體成交張數為2,444張，佔整體市場成交張數的35.02%。當日現股當沖之總損益為+185萬元、每張平均損益則為+758元。
開盤價
26.7
收盤價
29.2
當日範圍
26 - 29.95
成交張數
6,978
開盤價(昨)
28.45
收盤價(昨)
28.65
昨日範圍
28.25 - 28.65
成交張數(昨)
2,268
成交金額
1.99億
成交金額(昨)
6481.02萬
52週範圍
26.05 - 53.9
發行股數
4億
市值
119億
現股當沖－歷史逐日資訊
開盤價
26.7
收盤價
29.2
成交張數
6,978
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(%) | ||||||
| 2025/04/11 | 29.2 | +0.55 | +1.92 | 6,978 | 19,932.79 | 2,444 | 35.02 | 6,872.33 | 34.48 | 7,057.53 | 35.41 | +185.21 | +757.79 | 102 | 1.46 |
| 2025/04/10 | 28.65 | +2.6 | +9.98 | 2,268 | 6,481.5 | 263 | 11.6 | 751.35 | 11.59 | 752.83 | 11.61 | +1.48 | +56.27 | 0 | 0 |
| 2025/04/09 | 26.05 | -2.85 | -9.86 | 8,032 | 21,229.53 | 1,274 | 15.86 | 3,398.91 | 16.01 | 3,370.95 | 15.88 | -27.97 | -219.54 | 0 | 0 |
| 2025/04/08 | 28.9 | -3.2 | -9.97 | 4,498 | 13,071.72 | 522 | 11.6 | 1,522.64 | 11.65 | 1,526.17 | 11.68 | +3.54 | +67.72 | 0 | 0 |
| 2025/04/07 | 32.1 | -3.55 | -9.96 | 288 | 925 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 35.65 | -0.05 | -0.14 | 749 | 2,667.56 | 291 | 38.83 | 1,034.74 | 38.79 | 1,034.6 | 38.78 | -0.14 | -4.81 | 0 | 0 |
| 2025/04/01 | 35.7 | +0.95 | +2.73 | 1,255 | 4,470.45 | 434 | 34.59 | 1,545.65 | 34.57 | 1,545.33 | 34.57 | -0.32 | -7.37 | 0 | 0 |
| 2025/03/31 | 34.75 | -2.05 | -5.57 | 3,292 | 11,665.36 | 749 | 22.76 | 2,656.55 | 22.77 | 2,670.32 | 22.89 | +13.77 | +183.85 | 2 | 0.06 |
| 2025/03/28 | 36.8 | -0.7 | -1.87 | 2,258 | 8,284.77 | 423 | 18.73 | 1,553.22 | 18.75 | 1,557.69 | 18.8 | +4.47 | +105.79 | 0 | 0 |
| 2025/03/27 | 37.5 | -0.35 | -0.92 | 1,143 | 4,292.98 | 175 | 15.3 | 658.76 | 15.35 | 657.92 | 15.33 | -0.84 | -48 | 3 | 0.26 |
| 2025/03/26 | 37.85 | +0.35 | +0.93 | 953 | 3,614.18 | 291 | 30.53 | 1,103.32 | 30.53 | 1,102.96 | 30.52 | -0.35 | -12.03 | 0 | 0 |
| 2025/03/25 | 37.5 | -0.35 | -0.92 | 1,982 | 7,498.92 | 472 | 23.81 | 1,790.11 | 23.87 | 1,791.5 | 23.89 | +1.39 | +29.45 | 0 | 0 |
| 2025/03/24 | 37.85 | +0.65 | +1.75 | 4,342 | 16,799.65 | 2,130 | 49.05 | 8,259.83 | 49.17 | 8,230.09 | 48.99 | -29.75 | -139.65 | 0 | 0 |
| 2025/03/21 | 37.2 | -0.4 | -1.06 | 842 | 3,143.43 | 219 | 26.01 | 816.88 | 25.99 | 819.28 | 26.06 | +2.4 | +109.59 | 0 | 0 |
| 2025/03/20 | 37.6 | +0.9 | +2.45 | 883 | 3,307.1 | 106 | 12 | 395.88 | 11.97 | 396.75 | 12 | +0.87 | +82.08 | 0 | 0 |
| 2025/03/19 | 36.7 | -0.4 | -1.08 | 721 | 2,659.99 | 100 | 13.87 | 369.05 | 13.87 | 369.88 | 13.91 | +0.82 | +82.5 | 0 | 0 |
| 2025/03/18 | 37.1 | +0.1 | +0.27 | 877 | 3,263.54 | 249 | 28.39 | 927.07 | 28.41 | 926.9 | 28.4 | -0.17 | -6.63 | 0 | 0 |
| 2025/03/17 | 37 | +0.25 | +0.68 | 582 | 2,148.02 | 121 | 20.81 | 447.35 | 20.83 | 447 | 20.81 | -0.34 | -28.51 | 0 | 0 |
| 2025/03/14 | 36.75 | +0.35 | +0.96 | 1,083 | 3,985.95 | 297 | 27.42 | 1,091.78 | 27.39 | 1,095.04 | 27.47 | +3.26 | +109.76 | 1 | 0.09 |
| 2025/03/13 | 36.4 | -0.55 | -1.49 | 1,464 | 5,418.67 | 420 | 28.69 | 1,561.44 | 28.82 | 1,563.11 | 28.85 | +1.67 | +39.76 | 1 | 0.07 |
| 2025/03/12 | 36.95 | +0.05 | +0.14 | 984 | 3,636.17 | 410 | 41.66 | 1,513.42 | 41.62 | 1,515.63 | 41.68 | +2.21 | +53.78 | 0 | 0 |
| 2025/03/11 | 36.9 | -0.65 | -1.73 | 1,961 | 7,113.07 | 870 | 44.37 | 3,153.67 | 44.34 | 3,167.55 | 44.53 | +13.88 | +159.54 | 1 | 0.05 |
| 2025/03/10 | 37.55 | -0.15 | -0.4 | 697 | 2,628.1 | 168 | 24.11 | 633.99 | 24.12 | 635.08 | 24.16 | +1.09 | +65.18 | 0 | 0 |
| 2025/03/07 | 37.7 | -0.5 | -1.31 | 1,193 | 4,518.73 | 295 | 24.72 | 1,118.16 | 24.75 | 1,117.72 | 24.74 | -0.44 | -14.92 | 0 | 0 |
| 2025/03/06 | 38.2 | -0.65 | -1.67 | 922 | 3,542.13 | 118 | 12.8 | 453.78 | 12.81 | 454.05 | 12.82 | +0.27 | +22.46 | 0 | 0 |
| 2025/03/05 | 38.85 | +0.2 | +0.52 | 1,199 | 4,623.99 | 455 | 37.95 | 1,752.26 | 37.89 | 1,752.56 | 37.9 | +0.29 | +6.48 | 0 | 0 |
| 2025/03/04 | 38.65 | +0.1 | +0.26 | 1,076 | 4,116.09 | 461 | 42.84 | 1,758.55 | 42.72 | 1,758.86 | 42.73 | +0.3 | +6.62 | 0 | 0 |
| 2025/03/03 | 38.55 | -0.8 | -2.03 | 1,377 | 5,325.61 | 358 | 25.99 | 1,384.07 | 25.99 | 1,385.83 | 26.02 | +1.75 | +49.02 | 0 | 0 |
| 2025/02/27 | 39.35 | -0.55 | -1.38 | 1,156 | 4,580.44 | 260 | 22.49 | 1,036.89 | 22.64 | 1,035.24 | 22.6 | -1.65 | -63.46 | 0 | 0 |
| 2025/02/26 | 39.9 | +0 | +0 | 679 | 2,703.15 | 158 | 23.28 | 629.9 | 23.3 | 629.79 | 23.3 | -0.11 | -6.96 | 0 | 0 |
| 2025/02/25 | 39.9 | -0.35 | -0.87 | 1,026 | 4,099.22 | 284 | 27.67 | 1,134.38 | 27.67 | 1,134.41 | 27.67 | +0.04 | +1.23 | 0 | 0 |
| 2025/02/24 | 40.25 | -0.3 | -0.74 | 719 | 2,893.65 | 62 | 8.63 | 249.46 | 8.62 | 249.76 | 8.63 | +0.3 | +49.19 | 0 | 0 |
| 2025/02/21 | 40.55 | +0 | +0 | 897 | 3,627.12 | 156 | 17.38 | 631.09 | 17.4 | 630.92 | 17.39 | -0.17 | -10.58 | 0 | 0 |
| 2025/02/20 | 40.55 | -0.15 | -0.37 | 973 | 3,950.24 | 263 | 27.02 | 1,068.31 | 27.04 | 1,068.31 | 27.04 | +0.01 | +0.19 | 0 | 0 |
| 2025/02/19 | 40.7 | +0.85 | +2.13 | 2,192 | 8,924.38 | 388 | 17.7 | 1,576.21 | 17.66 | 1,577.94 | 17.68 | +1.73 | +44.59 | 2 | 0.09 |
| 2025/02/18 | 39.85 | -0.45 | -1.12 | 1,288 | 5,159.15 | 415 | 32.22 | 1,663.2 | 32.24 | 1,666.42 | 32.3 | +3.22 | +77.59 | 1 | 0.08 |
| 2025/02/17 | 40.3 | +0.2 | +0.5 | 1,175 | 4,744.42 | 285 | 24.26 | 1,151.38 | 24.27 | 1,151.41 | 24.27 | +0.04 | +1.23 | 0 | 0 |
| 2025/02/14 | 40.1 | -0.05 | -0.12 | 1,530 | 6,143.99 | 463 | 30.26 | 1,857.99 | 30.24 | 1,857.53 | 30.23 | -0.46 | -9.94 | 0 | 0 |
| 2025/02/13 | 40.15 | +1 | +2.55 | 2,482 | 9,913.79 | 514 | 20.71 | 2,046.01 | 20.64 | 2,056.59 | 20.74 | +10.58 | +205.84 | 1 | 0.04 |
| 2025/02/12 | 39.15 | +0 | +0 | 1,397 | 5,508.31 | 461 | 33 | 1,817.86 | 33 | 1,819.7 | 33.04 | +1.84 | +40.02 | 0 | 0 |
| 2025/02/11 | 39.15 | -0.25 | -0.63 | 1,369 | 5,379.02 | 272 | 19.88 | 1,070.19 | 19.9 | 1,070.13 | 19.89 | -0.06 | -2.21 | 1 | 0.07 |
| 2025/02/10 | 39.4 | -0.35 | -0.88 | 1,401 | 5,533.75 | 349 | 24.92 | 1,378.47 | 24.91 | 1,378.79 | 24.92 | +0.32 | +9.03 | 0 | 0 |
| 2025/02/07 | 39.75 | +0.6 | +1.53 | 3,090 | 12,220.36 | 950 | 30.75 | 3,756.3 | 30.74 | 3,755 | 30.73 | -1.3 | -13.74 | 0 | 0 |
| 2025/02/06 | 39.15 | +2.55 | +6.97 | 4,039 | 15,627.1 | 1,500 | 37.14 | 5,757.56 | 36.84 | 5,834.14 | 37.33 | +76.58 | +510.5 | 0 | 0 |
| 2025/02/05 | 36.6 | +0.25 | +0.69 | 668 | 2,452.89 | 127 | 19.02 | 466.84 | 19.03 | 467.17 | 19.05 | +0.33 | +25.98 | 0 | 0 |
| 2025/02/04 | 36.35 | -0.75 | -2.02 | 702 | 2,565.67 | 55 | 7.84 | 201.49 | 7.85 | 202.11 | 7.88 | +0.62 | +113.64 | 0 | 0 |
| 2025/02/03 | 37.1 | -0.45 | -1.2 | 1,268 | 4,685.69 | 397 | 31.3 | 1,461.16 | 31.18 | 1,468.9 | 31.35 | +7.74 | +194.96 | 0 | 0 |
| 2025/01/22 | 37.55 | -0.15 | -0.4 | 865 | 3,251.86 | 198 | 22.89 | 744.93 | 22.91 | 745.47 | 22.92 | +0.53 | +26.77 | 0 | 0 |
| 2025/01/21 | 37.7 | +0.45 | +1.21 | 1,228 | 4,606.7 | 298 | 24.28 | 1,118.04 | 24.27 | 1,118.14 | 24.27 | +0.1 | +3.52 | 0 | 0 |
| 2025/01/20 | 37.25 | +0.35 | +0.95 | 999 | 3,703.43 | 265 | 26.51 | 979.67 | 26.45 | 980.73 | 26.48 | +1.05 | +39.81 | 0 | 0 |
| 2025/01/17 | 36.9 | +0.45 | +1.23 | 1,294 | 4,778.11 | 259 | 20.02 | 953.58 | 19.96 | 957.11 | 20.03 | +3.52 | +136.1 | 0 | 0 |
| 2025/01/16 | 36.45 | +0.65 | +1.82 | 1,476 | 5,388.78 | 696 | 47.16 | 2,540.28 | 47.14 | 2,543.15 | 47.19 | +2.87 | +41.24 | 0 | 0 |
| 2025/01/15 | 35.8 | -0.45 | -1.24 | 1,674 | 6,040.26 | 629 | 37.57 | 2,271.01 | 37.6 | 2,272.22 | 37.62 | +1.21 | +19.24 | 0 | 0 |
| 2025/01/14 | 36.25 | +0.75 | +2.11 | 1,066 | 3,822.67 | 298 | 27.96 | 1,066.49 | 27.9 | 1,069.78 | 27.99 | +3.29 | +110.4 | 1 | 0.09 |
| 2025/01/13 | 35.5 | -1 | -2.74 | 1,876 | 6,660.37 | 430 | 22.92 | 1,526.04 | 22.91 | 1,529 | 22.96 | +2.96 | +68.95 | 0 | 0 |
| 2025/01/10 | 36.5 | -0.45 | -1.22 | 1,123 | 4,115.77 | 219 | 19.5 | 803.08 | 19.51 | 802.33 | 19.49 | -0.76 | -34.47 | 0 | 0 |
| 2025/01/09 | 36.95 | -1.4 | -3.65 | 1,877 | 7,020.68 | 468 | 24.93 | 1,750.65 | 24.94 | 1,758.94 | 25.05 | +8.29 | +177.14 | 0 | 0 |
| 2025/01/08 | 38.35 | +0.35 | +0.92 | 1,668 | 6,310.01 | 589 | 35.32 | 2,228.34 | 35.31 | 2,234.77 | 35.42 | +6.43 | +109.17 | 2 | 0.12 |
| 2025/01/07 | 38 | -0.45 | -1.17 | 3,100 | 12,061.34 | 1,535 | 49.52 | 6,000.78 | 49.75 | 5,992.56 | 49.68 | -8.22 | -53.58 | 5 | 0.16 |
| 2025/01/06 | 38.45 | +0.4 | +1.05 | 979 | 3,758.55 | 259 | 26.47 | 994.82 | 26.47 | 994.15 | 26.45 | -0.66 | -25.48 | 0 | 0 |
| 2025/01/03 | 38.05 | -0.35 | -0.91 | 1,104 | 4,235.29 | 241 | 21.82 | 926.17 | 21.87 | 927.18 | 21.89 | +1.01 | +41.91 | 0 | 0 |
| 2025/01/02 | 38.4 | -0.35 | -0.9 | 1,018 | 3,923.66 | 243 | 23.86 | 936.27 | 23.86 | 936.04 | 23.86 | -0.23 | -9.47 | 0 | 0 |
| 2024/12/31 | 38.75 | -0.35 | -0.9 | 1,227 | 4,737.07 | 251 | 20.45 | 969.01 | 20.46 | 971.65 | 20.51 | +2.64 | +105.18 | 0 | 0 |
| 2024/12/30 | 39.1 | -0.45 | -1.14 | 857 | 3,376.84 | 136 | 15.86 | 535.95 | 15.87 | 536.63 | 15.89 | +0.69 | +50.37 | 0 | 0 |
| 2024/12/27 | 39.55 | -0.35 | -0.88 | 1,247 | 4,954.75 | 232 | 18.61 | 923.02 | 18.63 | 922.91 | 18.63 | -0.1 | -4.53 | 1 | 0.08 |
| 2024/12/26 | 39.9 | +0.75 | +1.92 | 4,154 | 16,699.59 | 1,592 | 38.32 | 6,391.14 | 38.27 | 6,404.61 | 38.35 | +13.48 | +84.67 | 8 | 0.19 |
| 2024/12/25 | 39.15 | -0.05 | -0.13 | 811 | 3,176.2 | 189 | 23.31 | 739.82 | 23.29 | 741.68 | 23.35 | +1.86 | +98.68 | 0 | 0 |
| 2024/12/24 | 39.2 | +0.2 | +0.51 | 1,090 | 4,297.36 | 416 | 38.16 | 1,639.57 | 38.15 | 1,641.11 | 38.19 | +1.54 | +37.02 | 0 | 0 |
| 2024/12/23 | 39 | +1.1 | +2.9 | 1,181 | 4,610.46 | 309 | 26.16 | 1,203.47 | 26.1 | 1,205.63 | 26.15 | +2.16 | +69.9 | 0 | 0 |
| 2024/12/20 | 37.9 | -0.45 | -1.17 | 1,564 | 5,955.84 | 311 | 19.89 | 1,182.83 | 19.86 | 1,185.93 | 19.91 | +3.1 | +99.84 | 0 | 0 |
| 2024/12/19 | 38.35 | -0.4 | -1.03 | 1,067 | 4,091.53 | 341 | 31.96 | 1,306.58 | 31.93 | 1,308.94 | 31.99 | +2.36 | +69.21 | 0 | 0 |
| 2024/12/18 | 38.75 | +0.9 | +2.38 | 1,059 | 4,066.82 | 377 | 35.61 | 1,440.01 | 35.41 | 1,448.93 | 35.63 | +8.93 | +236.74 | 0 | 0 |
| 2024/12/17 | 37.85 | +0 | +0 | 1,187 | 4,519.36 | 249 | 20.98 | 948.13 | 20.98 | 948.45 | 20.99 | +0.32 | +12.65 | 0 | 0 |
| 2024/12/16 | 37.85 | -1.1 | -2.82 | 1,809 | 6,924.5 | 468 | 25.88 | 1,789.93 | 25.85 | 1,792.83 | 25.89 | +2.89 | +61.75 | 2 | 0.11 |
| 2024/12/13 | 38.95 | -0.9 | -2.26 | 2,214 | 8,652 | 374 | 16.89 | 1,465.42 | 16.94 | 1,467.17 | 16.96 | +1.75 | +46.93 | 1 | 0.05 |
| 2024/12/12 | 39.85 | +0.15 | +0.38 | 906 | 3,642.75 | 393 | 43.38 | 1,584.99 | 43.51 | 1,579.58 | 43.36 | -5.42 | -137.91 | 0 | 0 |
| 2024/12/11 | 39.7 | -0.65 | -1.61 | 1,381 | 5,518.95 | 198 | 14.34 | 791.71 | 14.35 | 790.03 | 14.31 | -1.68 | -84.6 | 0 | 0 |
| 2024/12/10 | 40.35 | -0.1 | -0.25 | 759 | 3,084.84 | 264 | 34.8 | 1,074.85 | 34.84 | 1,076.98 | 34.91 | +2.13 | +80.68 | 0 | 0 |
| 2024/12/09 | 40.45 | -0.85 | -2.06 | 1,469 | 5,958.76 | 239 | 16.27 | 970.28 | 16.28 | 974.38 | 16.35 | +4.1 | +171.55 | 0 | 0 |
| 2024/12/06 | 41.3 | -0.3 | -0.72 | 1,048 | 4,348.28 | 272 | 25.96 | 1,129.68 | 25.98 | 1,129.94 | 25.99 | +0.26 | +9.56 | 0 | 0 |
| 2024/12/05 | 41.6 | -0.1 | -0.24 | 951 | 3,969.76 | 335 | 35.22 | 1,399.63 | 35.26 | 1,398.33 | 35.22 | -1.31 | -39.1 | 0 | 0 |
| 2024/12/04 | 41.7 | +0.15 | +0.36 | 1,268 | 5,299.12 | 244 | 19.24 | 1,018.67 | 19.22 | 1,019.86 | 19.25 | +1.19 | +48.77 | 0 | 0 |
| 2024/12/03 | 41.55 | -0.05 | -0.12 | 1,472 | 6,154.13 | 395 | 26.84 | 1,652.88 | 26.86 | 1,650.84 | 26.82 | -2.04 | -51.52 | 0 | 0 |
| 2024/12/02 | 41.6 | +0.15 | +0.36 | 1,263 | 5,257.12 | 347 | 27.48 | 1,446.17 | 27.51 | 1,445.67 | 27.5 | -0.5 | -14.41 | 0 | 0 |
| 2024/11/29 | 41.45 | +1 | +2.47 | 2,146 | 8,850.22 | 335 | 15.61 | 1,399.63 | 15.81 | 1,398.33 | 15.8 | -1.31 | -39.1 | 0 | 0 |
| 2024/11/28 | 40.45 | +0.05 | +0.12 | 1,230 | 4,946.24 | 395 | 32.1 | 1,586.29 | 32.07 | 1,592.06 | 32.19 | +5.77 | +146.08 | 0 | 0 |
| 2024/11/27 | 40.4 | -0.8 | -1.94 | 1,576 | 6,426.92 | 451 | 28.62 | 1,844.23 | 28.7 | 1,845.51 | 28.72 | +1.27 | +28.27 | 0 | 0 |
| 2024/11/26 | 41.2 | -0.2 | -0.48 | 1,569 | 6,505.57 | 519 | 33.07 | 2,147.77 | 33.01 | 2,151.82 | 33.08 | +4.04 | +77.94 | 0 | 0 |
| 2024/11/25 | 41.4 | +1.05 | +2.6 | 2,196 | 9,005.98 | 638 | 29.05 | 2,592.99 | 28.79 | 2,617.91 | 29.07 | +24.93 | +390.67 | 0 | 0 |
| 2024/11/22 | 40.35 | +0.95 | +2.41 | 2,118 | 8,603.93 | 505 | 23.85 | 2,043.76 | 23.75 | 2,050.28 | 23.83 | +6.51 | +129.01 | 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。
