3673
30.75
TWD-0.10 (-0.32%)
2025.06.06收盤
TPK-KY－現股當沖
TPK-KY最新現股當沖狀況
整理TPK-KY最新(2025/06/06) 當沖狀況。整體成交張數為114張，佔整體市場成交張數的24.5%。當日現股當沖之總損益為+2,950元、每張平均損益則為+26元。
開盤價
30.9
收盤價
30.75
當日範圍
30.7 - 31.2
成交張數
465
開盤價(昨)
30.85
收盤價(昨)
30.85
昨日範圍
30.65 - 31.5
成交張數(昨)
685
成交金額
1433.88萬
成交金額(昨)
2126.66萬
52週範圍
26.05 - 53.9
發行股數
4億
市值
125億
現股當沖－歷史逐日資訊
開盤價
30.9
收盤價
30.75
成交張數
465
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(%) | ||||||
| 2025/06/06 | 30.75 | -0.1 | -0.32 | 465 | 1,435.05 | 114 | 24.5 | 351.51 | 24.49 | 351.81 | 24.52 | +0.29 | +25.88 | 0 | 0 |
| 2025/06/05 | 30.85 | -0.05 | -0.16 | 685 | 2,128.19 | 250 | 36.47 | 774.81 | 36.41 | 776.98 | 36.51 | +2.17 | +86.8 | 0 | 0 |
| 2025/06/04 | 30.9 | +0.55 | +1.81 | 680 | 2,102.09 | 248 | 36.47 | 765.22 | 36.4 | 766.72 | 36.47 | +1.5 | +60.48 | 5 | 0.74 |
| 2025/06/03 | 30.35 | +0 | +0 | 481 | 1,467.21 | 145 | 30.12 | 442 | 30.13 | 442.2 | 30.14 | +0.2 | +14.14 | 1 | 0.21 |
| 2025/06/02 | 30.35 | -0.65 | -2.1 | 1,392 | 4,239.74 | 449 | 32.25 | 1,366.03 | 32.22 | 1,369.24 | 32.3 | +3.21 | +71.6 | 0 | 0 |
| 2025/05/29 | 31 | -0.9 | -2.82 | 10,278 | 31,919.6 | 430 | 4.18 | 1,340.42 | 4.2 | 1,354.66 | 4.24 | +14.24 | +331.16 | 0 | 0 |
| 2025/05/28 | 31.9 | -0.15 | -0.47 | 650 | 2,092.51 | 208 | 31.99 | 669.7 | 32 | 671.01 | 32.07 | +1.31 | +63.22 | 0 | 0 |
| 2025/05/27 | 32.05 | -0.3 | -0.93 | 1,436 | 4,631.33 | 237 | 16.5 | 765.03 | 16.52 | 766.71 | 16.55 | +1.68 | +70.68 | 0 | 0 |
| 2025/05/26 | 32.35 | -0.2 | -0.61 | 1,064 | 3,449.56 | 159 | 14.94 | 515.84 | 14.95 | 515.62 | 14.95 | -0.21 | -13.21 | 0 | 0 |
| 2025/05/23 | 32.55 | +0.35 | +1.09 | 1,115 | 3,621.7 | 231 | 20.72 | 748.8 | 20.68 | 750.33 | 20.72 | +1.52 | +65.8 | 0 | 0 |
| 2025/05/22 | 32.2 | +0.3 | +0.94 | 1,509 | 4,840.27 | 261 | 17.3 | 834.98 | 17.25 | 839.1 | 17.34 | +4.12 | +157.66 | 1 | 0.07 |
| 2025/05/21 | 31.9 | -0.25 | -0.78 | 2,082 | 6,645.62 | 445 | 21.38 | 1,420.81 | 21.38 | 1,419.69 | 21.36 | -1.11 | -25.06 | 0 | 0 |
| 2025/05/20 | 32.15 | -0.35 | -1.08 | 1,665 | 5,369.69 | 233 | 14 | 753.47 | 14.03 | 753.08 | 14.02 | -0.39 | -16.74 | 0 | 0 |
| 2025/05/19 | 32.5 | -0.45 | -1.37 | 1,222 | 3,993.89 | 264 | 21.6 | 863.39 | 21.62 | 862.99 | 21.61 | -0.41 | -15.34 | 0 | 0 |
| 2025/05/16 | 32.95 | +0.2 | +0.61 | 1,078 | 3,537.01 | 306 | 28.39 | 1,004.02 | 28.39 | 1,005 | 28.41 | +0.97 | +31.86 | 0 | 0 |
| 2025/05/15 | 32.75 | -0.35 | -1.06 | 1,287 | 4,217.37 | 236 | 18.34 | 773.49 | 18.34 | 774.34 | 18.36 | +0.85 | +36.23 | 0 | 0 |
| 2025/05/14 | 33.1 | +0.6 | +1.85 | 1,954 | 6,430.83 | 498 | 25.49 | 1,637.19 | 25.46 | 1,640.08 | 25.5 | +2.88 | +57.83 | 4 | 0.2 |
| 2025/05/13 | 32.5 | +0.1 | +0.31 | 1,842 | 6,021.13 | 487 | 26.44 | 1,594.3 | 26.48 | 1,592.15 | 26.44 | -2.14 | -43.94 | 0 | 0 |
| 2025/05/12 | 32.4 | +0.6 | +1.89 | 2,007 | 6,485.48 | 524 | 26.11 | 1,692.39 | 26.1 | 1,696.46 | 26.16 | +4.08 | +77.77 | 2 | 0.1 |
| 2025/05/09 | 31.8 | +0.05 | +0.16 | 3,019 | 9,619.67 | 833 | 27.59 | 2,654.76 | 27.6 | 2,655.09 | 27.6 | +0.33 | +3.9 | 1 | 0.03 |
| 2025/05/08 | 31.75 | +1.65 | +5.48 | 4,012 | 12,666.92 | 1,363 | 33.97 | 4,281.95 | 33.8 | 4,313.25 | 34.05 | +31.3 | +229.64 | 0 | 0 |
| 2025/05/07 | 30.1 | -0.35 | -1.15 | 725 | 2,194.68 | 184 | 25.39 | 557.92 | 25.42 | 557.39 | 25.4 | -0.53 | -28.8 | 0 | 0 |
| 2025/05/06 | 30.45 | -0.05 | -0.16 | 526 | 1,603.78 | 169 | 32.14 | 515.65 | 32.15 | 515.7 | 32.16 | +0.05 | +2.96 | 1 | 0.19 |
| 2025/05/05 | 30.5 | -0.6 | -1.93 | 1,455 | 4,462.45 | 438 | 30.11 | 1,344.88 | 30.14 | 1,348.76 | 30.22 | +3.88 | +88.7 | 0 | 0 |
| 2025/05/02 | 31.1 | +0.5 | +1.63 | 1,177 | 3,661.11 | 160 | 13.6 | 495.01 | 13.52 | 498.56 | 13.62 | +3.55 | +221.88 | 1 | 0.08 |
| 2025/04/30 | 30.6 | -0.6 | -1.92 | 1,102 | 3,417.93 | 289 | 26.22 | 900.35 | 26.34 | 900.12 | 26.34 | -0.23 | -7.79 | 0 | 0 |
| 2025/04/29 | 31.2 | +0.5 | +1.63 | 902 | 2,799.42 | 220 | 24.4 | 679.95 | 24.29 | 682.93 | 24.4 | +2.98 | +135.45 | 0 | 0 |
| 2025/04/28 | 30.7 | -0.25 | -0.81 | 673 | 2,077.8 | 217 | 32.23 | 671.36 | 32.31 | 670.26 | 32.26 | -1.1 | -50.69 | 0 | 0 |
| 2025/04/25 | 30.95 | +0.45 | +1.48 | 1,254 | 3,881.35 | 208 | 16.59 | 643.35 | 16.58 | 644.03 | 16.59 | +0.68 | +32.69 | 1 | 0.08 |
| 2025/04/24 | 30.5 | -0.3 | -0.97 | 1,509 | 4,601.75 | 364 | 24.12 | 1,111.07 | 24.14 | 1,111.92 | 24.16 | +0.85 | +23.35 | 1 | 0.07 |
| 2025/04/23 | 30.8 | +1.05 | +3.53 | 1,764 | 5,388.73 | 585 | 33.17 | 1,781.73 | 33.06 | 1,787.95 | 33.18 | +6.21 | +106.24 | 0 | 0 |
| 2025/04/22 | 29.75 | +0 | +0 | 1,457 | 4,313.2 | 493 | 33.84 | 1,455.87 | 33.75 | 1,460.94 | 33.87 | +5.08 | +102.94 | 1 | 0.07 |
| 2025/04/21 | 29.75 | -0.75 | -2.46 | 1,072 | 3,225.48 | 212 | 19.77 | 640.62 | 19.86 | 640.03 | 19.84 | -0.58 | -27.59 | 1 | 0.09 |
| 2025/04/18 | 30.5 | +0.1 | +0.33 | 978 | 2,986.52 | 321 | 32.81 | 978.2 | 32.75 | 979.47 | 32.8 | +1.26 | +39.41 | 0 | 0 |
| 2025/04/17 | 30.4 | +0 | +0 | 1,595 | 4,783.39 | 597 | 37.43 | 1,781.21 | 37.24 | 1,789.53 | 37.41 | +8.31 | +139.2 | 1 | 0.06 |
| 2025/04/16 | 30.4 | -0.6 | -1.94 | 1,925 | 5,861.15 | 554 | 28.77 | 1,687.93 | 28.8 | 1,687.37 | 28.79 | -0.57 | -10.29 | 0 | 0 |
| 2025/04/15 | 31 | +0.55 | +1.81 | 2,352 | 7,258.12 | 994 | 42.26 | 3,062.75 | 42.2 | 3,066.18 | 42.24 | +3.43 | +34.51 | 1 | 0.04 |
| 2025/04/14 | 30.45 | +1.25 | +4.28 | 4,372 | 13,193.34 | 1,765 | 40.37 | 5,316.22 | 40.29 | 5,325.61 | 40.37 | +9.39 | +53.23 | 0 | 0 |
| 2025/04/11 | 29.2 | +0.55 | +1.92 | 6,978 | 19,932.79 | 2,652 | 38 | 7,446.74 | 37.36 | 7,661.82 | 38.44 | +215.08 | +811.01 | 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 |
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。
