3673
38.75
TWD+0.30 (0.78%)
2025.09.10收盤
TPK-KY－現股當沖
TPK-KY最新現股當沖狀況
整理TPK-KY最新(2025/09/09) 當沖狀況。整體成交張數為663張，佔整體市場成交張數的28.32%。當日現股當沖之總損益為+1.26萬元、每張平均損益則為+19元。
開盤價
38.45
收盤價
38.75
當日範圍
38.4 - 39.2
成交張數
1,514
開盤價(昨)
39.4
收盤價(昨)
38.45
昨日範圍
38.3 - 39.4
成交張數(昨)
2,341
成交金額
5882.77萬
成交金額(昨)
9039.95萬
52週範圍
26.05 - 47.15
發行股數
4億
市值
158億
現股當沖－歷史逐日資訊
開盤價
38.45
收盤價
38.75
成交張數
1,514
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(%) | ||||||
| 2025/09/09 | 38.45 | -1.05 | -2.66 | 2,341 | 9,040.69 | 663 | 28.32 | 2,561.04 | 28.33 | 2,562.3 | 28.34 | +1.26 | +19 | 6 | 0.26 |
| 2025/09/08 | 39.5 | +0.4 | +1.02 | 1,859 | 7,313.17 | 635 | 34.16 | 2,496.08 | 34.13 | 2,501.72 | 34.21 | +5.63 | +88.74 | 0 | 0 |
| 2025/09/05 | 39.1 | -0.15 | -0.38 | 1,930 | 7,539.71 | 543 | 28.14 | 2,121.01 | 28.13 | 2,123.34 | 28.16 | +2.32 | +42.73 | 0 | 0 |
| 2025/09/04 | 39.25 | -0.25 | -0.63 | 1,729 | 6,837.25 | 526 | 30.42 | 2,081.44 | 30.44 | 2,079.93 | 30.42 | -1.51 | -28.71 | 2 | 0.12 |
| 2025/09/03 | 39.5 | +0.45 | +1.15 | 2,600 | 10,350.5 | 877 | 33.72 | 3,485.97 | 33.68 | 3,486.11 | 33.68 | +0.15 | +1.71 | 1 | 0.04 |
| 2025/09/02 | 39.05 | -0.25 | -0.64 | 2,472 | 9,748.67 | 911 | 36.86 | 3,590.68 | 36.83 | 3,590.93 | 36.84 | +0.26 | +2.85 | 6 | 0.24 |
| 2025/09/01 | 39.3 | -1.3 | -3.2 | 2,876 | 11,394.77 | 754 | 26.22 | 2,987.7 | 26.22 | 2,992.48 | 26.26 | +4.78 | +63.33 | 0 | 0 |
| 2025/08/29 | 40.6 | -0.6 | -1.46 | 3,394 | 13,841.96 | 1,044 | 30.76 | 4,256.74 | 30.75 | 4,266.55 | 30.82 | +9.8 | +93.92 | 6 | 0.18 |
| 2025/08/28 | 41.2 | +0.95 | +2.36 | 5,135 | 21,157.71 | 1,576 | 30.69 | 6,475.73 | 30.61 | 6,512.73 | 30.78 | +37 | +234.77 | 10 | 0.19 |
| 2025/08/27 | 40.25 | +0.65 | +1.64 | 3,680 | 14,827.04 | 1,020 | 27.71 | 4,105.77 | 27.69 | 4,108.03 | 27.71 | +2.27 | +22.25 | 7 | 0.19 |
| 2025/08/26 | 39.6 | -0.2 | -0.5 | 2,547 | 10,037.41 | 775 | 30.43 | 3,049.68 | 30.38 | 3,057.45 | 30.46 | +7.78 | +100.32 | 1 | 0.04 |
| 2025/08/25 | 39.8 | +1.25 | +3.24 | 3,152 | 12,390.03 | 895 | 28.39 | 3,500.11 | 28.25 | 3,525.95 | 28.46 | +25.85 | +288.83 | 10 | 0.32 |
| 2025/08/22 | 38.55 | -0.7 | -1.78 | 2,671 | 10,397.6 | 795 | 29.77 | 3,101.84 | 29.83 | 3,098.64 | 29.8 | -3.21 | -40.38 | 2 | 0.07 |
| 2025/08/21 | 39.25 | +1.8 | +4.81 | 6,078 | 23,705.43 | 1,589 | 26.14 | 6,176.1 | 26.05 | 6,210.81 | 26.2 | +34.72 | +218.5 | 9 | 0.15 |
| 2025/08/20 | 37.45 | -0.4 | -1.06 | 2,868 | 10,804.7 | 741 | 25.84 | 2,786.72 | 25.79 | 2,796.11 | 25.88 | +9.39 | +126.72 | 2 | 0.07 |
| 2025/08/19 | 37.85 | +0.05 | +0.13 | 2,464 | 9,376.31 | 730 | 29.63 | 2,778.29 | 29.63 | 2,778.36 | 29.63 | +0.07 | +0.89 | 9 | 0.37 |
| 2025/08/18 | 37.8 | +0.05 | +0.13 | 1,700 | 6,424.94 | 415 | 24.41 | 1,567.82 | 24.4 | 1,567.38 | 24.4 | -0.44 | -10.6 | 0 | 0 |
| 2025/08/15 | 37.75 | +0.35 | +0.94 | 2,420 | 9,055.67 | 712 | 29.43 | 2,656.36 | 29.33 | 2,665.34 | 29.43 | +8.97 | +126.05 | 0 | 0 |
| 2025/08/14 | 37.4 | -0.1 | -0.27 | 4,100 | 15,551.04 | 1,812 | 44.2 | 6,885.69 | 44.28 | 6,880.44 | 44.24 | -5.25 | -28.97 | 2 | 0.05 |
| 2025/08/13 | 37.5 | +0 | +0 | 3,999 | 15,049.19 | 966 | 24.15 | 3,630.74 | 24.13 | 3,639.78 | 24.19 | +9.04 | +93.58 | 7 | 0.18 |
| 2025/08/12 | 37.5 | +0.7 | +1.9 | 4,056 | 15,187.06 | 1,354 | 33.38 | 5,064.9 | 33.35 | 5,076.06 | 33.42 | +11.16 | +82.46 | 5 | 0.12 |
| 2025/08/11 | 36.8 | +0.25 | +0.68 | 3,448 | 12,682.04 | 1,287 | 37.32 | 4,727.63 | 37.28 | 4,737.12 | 37.35 | +9.49 | +73.74 | 9 | 0.26 |
| 2025/08/08 | 36.55 | +0.15 | +0.41 | 18,289 | 68,408.63 | 10,405 | 56.89 | 38,953.12 | 56.94 | 38,961.96 | 56.95 | +8.83 | +8.49 | 23 | 0.13 |
| 2025/08/07 | 36.4 | +3.3 | +9.97 | 13,262 | 48,199.56 | 5,905 | 44.53 | 21,466.63 | 44.54 | 21,460.64 | 44.52 | -6 | -10.15 | 2 | 0.02 |
| 2025/08/06 | 33.1 | -0.4 | -1.19 | 524 | 1,751.91 | 133 | 25.36 | 444.5 | 25.37 | 444.04 | 25.35 | -0.46 | -34.21 | 1 | 0.19 |
| 2025/08/05 | 33.5 | +0.2 | +0.6 | 822 | 2,748.43 | 213 | 25.93 | 711.38 | 25.88 | 713.21 | 25.95 | +1.82 | +85.45 | 0 | 0 |
| 2025/08/04 | 33.3 | +0.55 | +1.68 | 639 | 2,107.65 | 171 | 26.75 | 558.48 | 26.5 | 562.62 | 26.69 | +4.14 | +242.11 | 0 | 0 |
| 2025/08/01 | 32.75 | -0.15 | -0.46 | 852 | 2,783.98 | 259 | 30.4 | 841.46 | 30.22 | 845.28 | 30.36 | +3.83 | +147.88 | 0 | 0 |
| 2025/07/31 | 32.9 | -0.7 | -2.08 | 842 | 2,782.87 | 182 | 21.62 | 600.79 | 21.59 | 602.23 | 21.64 | +1.44 | +78.85 | 0 | 0 |
| 2025/07/30 | 33.6 | +0.35 | +1.05 | 953 | 3,201.34 | 218 | 22.88 | 731.61 | 22.85 | 732.5 | 22.88 | +0.9 | +41.06 | 0 | 0 |
| 2025/07/29 | 33.25 | -0.4 | -1.19 | 2,246 | 7,575.19 | 701 | 31.21 | 2,366.45 | 31.24 | 2,359.49 | 31.15 | -6.96 | -99.29 | 5 | 0.22 |
| 2025/07/28 | 33.65 | +0.55 | +1.66 | 1,304 | 4,393.1 | 370 | 28.37 | 1,242.4 | 28.28 | 1,246.16 | 28.37 | +3.77 | +101.76 | 4 | 0.31 |
| 2025/07/25 | 33.1 | +0 | +0 | 1,398 | 4,642.51 | 437 | 31.27 | 1,451.2 | 31.26 | 1,452.9 | 31.3 | +1.71 | +39.02 | 0 | 0 |
| 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 |
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。
