3673
32.75
TWD+1.55 (4.97%)
2025.07.17收盤
TPK-KY－現股當沖
TPK-KY最新現股當沖狀況
整理TPK-KY最新(2025/07/16) 當沖狀況。整體成交張數為447張，佔整體市場成交張數的29.15%。當日現股當沖之總損益為+1.99萬元、每張平均損益則為+45元。
開盤價
31.25
收盤價
32.75
當日範圍
31.25 - 33
成交張數
2,730
開盤價(昨)
30.95
收盤價(昨)
31.2
昨日範圍
30.9 - 31.85
成交張數(昨)
1,534
成交金額
8839.04萬
成交金額(昨)
4804.15萬
52週範圍
26.05 - 51.9
發行股數
4億
市值
133億
現股當沖－歷史逐日資訊
開盤價
31.25
收盤價
32.75
成交張數
2,730
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(%) | ||||||
| 2025/07/24 | 33.1 | -0.2 | -0.6 | 1,506 | 4,987.46 | 620 | 41.16 | 2,062.45 | 41.35 | 2,054.5 | 41.19 | -7.95 | -128.15 | 1 | 0.07 |
| 2025/07/23 | 33.3 | +1.75 | +5.55 | 2,671 | 8,782.65 | 406 | 15.2 | 1,321.38 | 15.05 | 1,340.26 | 15.26 | +18.88 | +464.9 | 0 | 0 |
| 2025/07/22 | 31.55 | -0.7 | -2.17 | 1,225 | 3,885.12 | 269 | 21.95 | 853.61 | 21.97 | 853.5 | 21.97 | -0.12 | -4.28 | 0 | 0 |
| 2025/07/21 | 32.25 | +0.25 | +0.78 | 1,003 | 3,241.34 | 251 | 25.01 | 810.9 | 25.02 | 811.79 | 25.04 | +0.89 | +35.46 | 0 | 0 |
| 2025/07/18 | 32 | -0.75 | -2.29 | 1,392 | 4,497.8 | 423 | 30.4 | 1,367.96 | 30.41 | 1,366.67 | 30.39 | -1.28 | -30.38 | 1 | 0.07 |
| 2025/07/17 | 32.75 | +1.55 | +4.97 | 2,730 | 8,837.53 | 610 | 22.35 | 1,958.66 | 22.16 | 1,983.23 | 22.44 | +24.57 | +402.7 | 0 | 0 |
| 2025/07/16 | 31.2 | +0.15 | +0.48 | 1,534 | 4,802.82 | 447 | 29.15 | 1,400.2 | 29.15 | 1,402.19 | 29.2 | +1.99 | +44.52 | 0 | 0 |
| 2025/07/15 | 31.05 | +0.75 | +2.48 | 1,113 | 3,456.22 | 246 | 22.11 | 763.61 | 22.09 | 764.53 | 22.12 | +0.93 | +37.6 | 5 | 0.45 |
| 2025/07/14 | 30.3 | -0.6 | +0.66 | 643 | 1,952.53 | 103 | 16.01 | 312.34 | 16 | 313.02 | 16.03 | +0.69 | +66.5 | 3 | 0.47 |
| 2025/07/11 | 30.9 | +0.65 | +2.15 | 934 | 2,868.16 | 71 | 7.6 | 217.05 | 7.57 | 218.29 | 7.61 | +1.25 | +175.35 | 0 | 0 |
| 2025/07/10 | 30.25 | -0.05 | -0.17 | 756 | 2,284.65 | 115 | 15.2 | 347.26 | 15.2 | 347.85 | 15.23 | +0.58 | +50.87 | 0 | 0 |
| 2025/07/09 | 30.3 | +0.2 | +0.66 | 701 | 2,120.03 | 171 | 24.4 | 517.43 | 24.41 | 517.52 | 24.41 | +0.09 | +5.26 | 0 | 0 |
| 2025/07/08 | 30.1 | -0.4 | -1.31 | 1,272 | 3,841.72 | 390 | 30.66 | 1,177.86 | 30.66 | 1,178.45 | 30.68 | +0.6 | +15.38 | 0 | 0 |
| 2025/07/07 | 30.5 | -0.45 | -1.45 | 870 | 2,657.29 | 211 | 24.25 | 645.71 | 24.3 | 647.17 | 24.35 | +1.46 | +69.19 | 0 | 0 |
| 2025/07/04 | 30.95 | -1.15 | -3.58 | 1,030 | 3,230.05 | 137 | 13.3 | 430.51 | 13.33 | 430.83 | 13.34 | +0.33 | +23.72 | 0 | 0 |
| 2025/07/03 | 32.1 | +0.7 | +2.23 | 1,377 | 4,414.7 | 223 | 16.19 | 712.14 | 16.13 | 715.78 | 16.21 | +3.63 | +163 | 1 | 0.07 |
| 2025/07/02 | 31.4 | +0.1 | +0.32 | 468 | 1,471.03 | 111 | 23.71 | 348.36 | 23.68 | 348.21 | 23.67 | -0.14 | -12.61 | 0 | 0 |
| 2025/07/01 | 31.3 | +0.15 | +0.48 | 378 | 1,185.59 | 74 | 19.59 | 232.37 | 19.6 | 232.26 | 19.59 | -0.11 | -14.86 | 0 | 0 |
| 2025/06/30 | 31.15 | -0.55 | -1.74 | 588 | 1,848.37 | 132 | 22.44 | 416.01 | 22.51 | 415.07 | 22.46 | -0.94 | -71.21 | 0 | 0 |
| 2025/06/27 | 31.7 | -0.05 | -0.16 | 811 | 2,580.61 | 191 | 23.56 | 607.72 | 23.55 | 609 | 23.6 | +1.28 | +67.28 | 0 | 0 |
| 2025/06/26 | 31.75 | +0.45 | +1.44 | 1,048 | 3,332.09 | 214 | 20.41 | 679.24 | 20.38 | 680.65 | 20.43 | +1.42 | +66.12 | 0 | 0 |
| 2025/06/25 | 31.3 | +0 | +0 | 888 | 2,788.7 | 1,377 | 155.1 | 11,756.97 | 421.59 | 11,736.36 | 420.85 | -20.61 | -149.67 | 0 | 0 |
| 2025/06/24 | 31.3 | +1.3 | +4.33 | 1,140 | 3,543.9 | 247 | 21.67 | 764.59 | 21.57 | 767.74 | 21.66 | +3.15 | +127.73 | 0 | 0 |
| 2025/06/23 | 30 | -0.6 | -1.96 | 1,084 | 3,238.8 | 350 | 32.28 | 1,044.43 | 32.25 | 1,047.86 | 32.35 | +3.42 | +97.71 | 1 | 0.09 |
| 2025/06/20 | 30.6 | -0.2 | -0.65 | 852 | 2,612.26 | 150 | 17.6 | 460.54 | 17.63 | 460.5 | 17.63 | -0.04 | -2.67 | 0 | 0 |
| 2025/06/19 | 30.8 | -0.95 | -2.99 | 1,625 | 5,060.02 | 255 | 15.69 | 799.57 | 15.8 | 796.29 | 15.74 | -3.27 | -128.43 | 1 | 0.06 |
| 2025/06/18 | 31.75 | +0.35 | +1.11 | 1,259 | 3,993.62 | 293 | 23.27 | 927.41 | 23.22 | 930.11 | 23.29 | +2.69 | +91.81 | 0 | 0 |
| 2025/06/17 | 31.4 | +0.15 | +0.48 | 916 | 2,882.97 | 304 | 33.18 | 955.65 | 33.15 | 956.86 | 33.19 | +1.21 | +39.64 | 0 | 0 |
| 2025/06/16 | 31.25 | -0.05 | -0.16 | 1,020 | 3,170.03 | 363 | 35.6 | 1,127.65 | 35.57 | 1,128.62 | 35.6 | +0.97 | +26.72 | 0 | 0 |
| 2025/06/13 | 31.3 | -0.95 | -2.95 | 1,885 | 5,986.32 | 417 | 22.12 | 1,325.91 | 22.15 | 1,329.31 | 22.21 | +3.4 | +81.41 | 0 | 0 |
| 2025/06/12 | 32.25 | +0.15 | +0.47 | 2,541 | 8,202.26 | 814 | 32.03 | 2,622.25 | 31.97 | 2,626.06 | 32.02 | +3.81 | +46.81 | 0 | 0 |
| 2025/06/11 | 32.1 | +0.4 | +1.26 | 2,108 | 6,707.19 | 725 | 34.39 | 2,305.55 | 34.37 | 2,312.78 | 34.48 | +7.23 | +99.72 | 0 | 0 |
| 2025/06/10 | 31.7 | +0.9 | +2.92 | 1,629 | 5,168.79 | 433 | 26.59 | 1,368.18 | 26.47 | 1,376.8 | 26.64 | +8.62 | +198.96 | 0 | 0 |
| 2025/06/09 | 30.8 | +0.05 | +0.16 | 1,132 | 3,500.69 | 416 | 36.73 | 1,291.63 | 36.9 | 1,291.93 | 36.9 | +0.3 | +7.21 | 1 | 0.09 |
| 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 |
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。
