3673
40.35
TWD+0.95 (2.41%)
2024.11.22收盤
TPK-KY－現股當沖
TPK-KY最新現股當沖狀況
整理TPK-KY最新(2024/11/21) 當沖狀況。整體成交張數為380張，佔整體市場成交張數的20.39%。當日現股當沖之總損益為+6.37萬元、每張平均損益則為+168元。
開盤價
39.85
收盤價
40.35
當日範圍
39.85 - 41.05
成交張數
2,118
開盤價(昨)
39.25
收盤價(昨)
39.4
昨日範圍
38.9 - 39.75
成交張數(昨)
1,863
成交金額
8604.69萬
成交金額(昨)
7321.87萬
52週範圍
33.85 - 53.9
發行股數
4億
市值
164億
現股當沖－歷史逐日資訊
開盤價
39.85
收盤價
40.35
成交張數
2,118
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(%) | ||||||
| 11/21 | 39.4 | +0.15 | +10.36 | 1,863 | 7,323.6 | 380 | 20.39 | 1,489.51 | 20.34 | 1,495.88 | 20.43 | +6.37 | +167.63 | 0 | 0 |
| 11/20 | 35.7 | +0.9 | -11.41 | 1,587 | 5,645.73 | 419 | 26.4 | 1,657.1 | 29.35 | 1,669.52 | 29.57 | +12.41 | +296.3 | 0 | 0 |
| 11/19 | 40.3 | +0.7 | +1.77 | 1,330 | 5,324.23 | 396 | 29.78 | 1,581.28 | 29.7 | 1,589.13 | 29.85 | +7.86 | +198.36 | 0 | 0 |
| 11/18 | 39.6 | -0.5 | -1.25 | 829 | 3,297.21 | 182 | 21.96 | 725 | 21.99 | 725.79 | 22.01 | +0.8 | +43.96 | 0 | 0 |
| 11/15 | 40.1 | -0.1 | -0.25 | 1,156 | 4,659.41 | 354 | 30.63 | 1,426.91 | 30.62 | 1,428.68 | 30.66 | +1.76 | +49.86 | 0 | 0 |
| 11/14 | 40.2 | +0.05 | +0.12 | 1,904 | 7,683.39 | 660 | 34.67 | 2,669.17 | 34.74 | 2,670.14 | 34.75 | +0.96 | +14.62 | 0 | 0 |
| 11/13 | 40.15 | +0.4 | +1.01 | 1,078 | 4,323.72 | 391 | 36.28 | 1,566.87 | 36.24 | 1,568.88 | 36.29 | +2.02 | +51.66 | 1 | 0.09 |
| 11/12 | 39.75 | -1.3 | -3.17 | 3,006 | 12,018.44 | 730 | 24.28 | 2,917.79 | 24.28 | 2,926.62 | 24.35 | +8.83 | +120.96 | 4 | 0.13 |
| 11/11 | 41.05 | -0.85 | -2.03 | 1,653 | 6,801.6 | 330 | 19.96 | 1,358.17 | 19.97 | 1,361.77 | 20.02 | +3.6 | +108.94 | 1 | 0.06 |
| 11/08 | 41.9 | -1.5 | -3.46 | 2,794 | 11,852.49 | 499 | 17.86 | 2,122.97 | 17.91 | 2,117.45 | 17.86 | -5.53 | -110.72 | 1 | 0.04 |
| 11/07 | 43.4 | +2.05 | +4.96 | 3,610 | 15,672.74 | 1,243 | 34.43 | 5,370.32 | 34.27 | 5,406.04 | 34.49 | +35.72 | +287.37 | 0 | 0 |
| 11/06 | 41.35 | +0.25 | +0.61 | 1,065 | 4,412.18 | 291 | 27.32 | 1,205.15 | 27.31 | 1,207.16 | 27.36 | +2.02 | +69.24 | 0 | 0 |
| 11/05 | 41.1 | -0.4 | -0.96 | 1,876 | 7,780.96 | 533 | 28.41 | 2,213.03 | 28.44 | 2,213.95 | 28.45 | +0.92 | +17.17 | 0 | 0 |
| 11/04 | 41.5 | -0.8 | -1.89 | 1,885 | 7,867.57 | 620 | 32.9 | 2,591.2 | 32.94 | 2,591.54 | 32.94 | +0.34 | +5.48 | 0 | 0 |
| 11/01 | 42.3 | +0 | +0 | 1,412 | 5,923.81 | 578 | 40.94 | 2,420.56 | 40.86 | 2,426.39 | 40.96 | +5.83 | +100.78 | 0 | 0 |
| 10/30 | 42.3 | -0.3 | -0.7 | 1,261 | 5,369.16 | 558 | 44.24 | 2,373.93 | 44.21 | 2,377.26 | 44.28 | +3.33 | +59.68 | 1 | 0.08 |
| 10/29 | 42.6 | -1 | -2.29 | 2,382 | 10,253.09 | 991 | 41.61 | 4,267.35 | 41.62 | 4,267.23 | 41.62 | -0.12 | -1.26 | 1 | 0.04 |
| 10/28 | 43.6 | -0.4 | -0.91 | 1,673 | 7,301.34 | 679 | 40.59 | 2,963.74 | 40.59 | 2,970.49 | 40.68 | +6.75 | +99.41 | 0 | 0 |
| 10/25 | 44 | +0.25 | +0.57 | 2,259 | 9,926.28 | 818 | 36.21 | 3,590.21 | 36.17 | 3,597.08 | 36.24 | +6.87 | +83.99 | 0 | 0 |
| 10/24 | 43.75 | -0.8 | -1.8 | 2,558 | 11,244.46 | 782 | 30.57 | 3,439.47 | 30.59 | 3,439.51 | 30.59 | +0.04 | +0.45 | 1 | 0.04 |
| 10/23 | 44.55 | +1.35 | +3.12 | 5,060 | 22,568.09 | 1,454 | 28.73 | 6,463.69 | 28.64 | 6,479.78 | 28.71 | +16.1 | +110.73 | 0 | 0 |
| 10/22 | 43.2 | -0.45 | -1.03 | 1,614 | 6,969.13 | 556 | 34.46 | 2,401.81 | 34.46 | 2,403.43 | 34.49 | +1.62 | +29.14 | 2 | 0.12 |
| 10/21 | 43.65 | +1.9 | +4.55 | 2,871 | 12,372.68 | 351 | 12.22 | 1,500.38 | 12.13 | 1,511.32 | 12.21 | +10.94 | +311.54 | 0 | 0 |
| 10/18 | 41.75 | -1.05 | -2.45 | 2,826 | 11,950.77 | 961 | 34 | 4,078.39 | 34.13 | 4,069.64 | 34.05 | -8.74 | -91 | 1 | 0.04 |
| 10/17 | 42.8 | +1.9 | +4.65 | 4,690 | 20,027.53 | 1,257 | 26.8 | 5,345.63 | 26.69 | 5,376.15 | 26.84 | +30.52 | +242.8 | 16 | 0.34 |
| 10/16 | 40.9 | -0.05 | -0.12 | 3,615 | 14,830.48 | 892 | 24.68 | 3,653.83 | 24.64 | 3,668.99 | 24.74 | +15.16 | +169.96 | 5 | 0.14 |
| 10/15 | 40.95 | -0.7 | -1.68 | 3,248 | 13,437.55 | 858 | 26.42 | 3,562.76 | 26.51 | 3,557.18 | 26.47 | -5.58 | -64.98 | 0 | 0 |
| 10/14 | 41.65 | +0.5 | +1.22 | 2,448 | 10,107.14 | 686 | 28.02 | 2,827.03 | 27.97 | 2,838.66 | 28.09 | +11.63 | +169.53 | 1 | 0.04 |
| 10/11 | 41.15 | -0.75 | -1.79 | 2,883 | 11,947.95 | 726 | 25.19 | 3,010.8 | 25.2 | 3,009.84 | 25.19 | -0.96 | -13.29 | 0 | 0 |
| 10/09 | 41.9 | -1.2 | -2.78 | 3,946 | 16,757.56 | 920 | 23.32 | 3,926.36 | 23.43 | 3,910.91 | 23.34 | -15.45 | -167.88 | 0 | 0 |
| 10/08 | 43.1 | -1.65 | -3.69 | 4,529 | 19,727.26 | 1,217 | 26.87 | 5,309.55 | 26.91 | 5,308.48 | 26.91 | -1.06 | -8.75 | 1 | 0.02 |
| 10/07 | 44.75 | +0.4 | +0.9 | 2,231 | 9,978.74 | 628 | 28.15 | 2,804.78 | 28.11 | 2,808.36 | 28.14 | +3.59 | +57.17 | 1 | 0.04 |
| 10/04 | 44.35 | -0.55 | -1.22 | 2,984 | 13,275.46 | 1,249 | 41.86 | 5,558.65 | 41.87 | 5,563.4 | 41.91 | +4.75 | +38.07 | 1 | 0.03 |
| 10/01 | 44.9 | +0.8 | +1.81 | 4,313 | 19,184.42 | 1,539 | 35.69 | 6,818.99 | 35.54 | 6,861.69 | 35.77 | +42.7 | +277.42 | 3 | 0.07 |
| 09/30 | 44.1 | -0.75 | -1.67 | 2,644 | 11,765.53 | 834 | 31.54 | 3,715.36 | 31.58 | 3,717.93 | 31.6 | +2.58 | +30.88 | 1 | 0.04 |
| 09/27 | 44.85 | +0.6 | +1.36 | 5,671 | 25,401.7 | 2,524 | 44.51 | 11,302.16 | 44.49 | 11,310.66 | 44.53 | +8.5 | +33.68 | 4 | 0.07 |
| 09/26 | 44.25 | -1.95 | -4.22 | 22,890 | 104,980.76 | 9,682 | 42.3 | 44,875.08 | 42.75 | 44,596.73 | 42.48 | -278.36 | -287.5 | 10 | 0.04 |
| 09/25 | 46.2 | -0.95 | -2.01 | 9,535 | 44,705.01 | 4,065 | 42.63 | 19,076.26 | 42.67 | 19,067.74 | 42.65 | -8.53 | -20.98 | 2 | 0.02 |
| 09/24 | 47.15 | +1.6 | +3.51 | 21,364 | 99,999.15 | 10,836 | 50.72 | 50,568.33 | 50.57 | 50,812.93 | 50.81 | +244.6 | +225.73 | 78 | 0.37 |
| 09/23 | 45.55 | +1.05 | +2.36 | 4,337 | 19,557.82 | 1,529 | 35.26 | 6,858.31 | 35.07 | 6,890.34 | 35.23 | +32.03 | +209.52 | 2 | 0.05 |
| 09/20 | 44.5 | -0.8 | -1.77 | 7,680 | 34,819.87 | 3,439 | 44.78 | 15,629.25 | 44.89 | 15,626.4 | 44.88 | -2.85 | -8.3 | 24 | 0.31 |
| 09/19 | 45.3 | +0.9 | +2.03 | 3,664 | 16,471.89 | 1,174 | 32.04 | 5,257.12 | 31.92 | 5,270.85 | 32 | +13.73 | +116.95 | 3 | 0.08 |
| 09/18 | 44.4 | -1 | -2.2 | 5,363 | 24,023.9 | 1,993 | 37.16 | 8,934.42 | 37.19 | 8,944.56 | 37.23 | +10.14 | +50.9 | 2 | 0.04 |
| 09/16 | 45.4 | +0.6 | +1.34 | 5,292 | 24,044.02 | 1,926 | 36.39 | 8,745.59 | 36.37 | 8,746.99 | 36.38 | +1.39 | +7.22 | 1 | 0.02 |
| 09/13 | 44.8 | +0 | +0 | 4,267 | 19,116.79 | 1,875 | 43.95 | 8,401.27 | 43.95 | 8,403.73 | 43.96 | +2.45 | +13.07 | 1 | 0.02 |
| 09/12 | 44.8 | +1.8 | +4.19 | 8,200 | 36,612.15 | 3,324 | 40.54 | 14,770.07 | 40.34 | 14,858.47 | 40.58 | +88.4 | +265.94 | 4 | 0.05 |
| 09/11 | 43 | -0.8 | -1.83 | 4,299 | 18,719.36 | 1,958 | 45.55 | 8,526.17 | 45.55 | 8,536.42 | 45.6 | +10.25 | +52.35 | 0 | 0 |
| 09/10 | 43.8 | -0.65 | -1.46 | 13,486 | 60,264.58 | 7,836 | 58.1 | 35,037.21 | 58.14 | 34,969.76 | 58.03 | -67.44 | -86.07 | 32 | 0.24 |
| 09/09 | 44.45 | +0.4 | +0.91 | 6,649 | 29,067.08 | 2,943 | 44.26 | 12,824.21 | 44.12 | 12,860.17 | 44.24 | +35.97 | +122.21 | 22 | 0.33 |
| 09/06 | 44.05 | +2.75 | +6.66 | 9,136 | 39,427.89 | 4,283 | 46.88 | 18,372.46 | 46.6 | 18,485.19 | 46.88 | +112.72 | +263.19 | 18 | 0.2 |
| 09/05 | 41.3 | +0.5 | +1.23 | 5,404 | 22,786.04 | 2,560 | 47.37 | 10,778.66 | 47.3 | 10,805.16 | 47.42 | +26.5 | +103.52 | 5 | 0.09 |
| 09/04 | 40.8 | -2.3 | -5.34 | 5,471 | 22,436.36 | 1,944 | 35.53 | 7,947.14 | 35.42 | 7,989.63 | 35.61 | +42.49 | +218.6 | 2 | 0.04 |
| 09/03 | 43.1 | -0.8 | -1.82 | 4,758 | 20,728.9 | 1,904 | 40.02 | 8,298.48 | 40.03 | 8,301.17 | 40.05 | +2.7 | +14.18 | 1 | 0.02 |
| 09/02 | 43.9 | -1.3 | -2.88 | 12,272 | 55,297.58 | 4,900 | 39.93 | 22,085.68 | 39.94 | 22,137.33 | 40.03 | +51.65 | +105.4 | 8 | 0.07 |
| 08/30 | 45.2 | +1.1 | +2.49 | 12,726 | 57,040.88 | 5,983 | 47.01 | 26,742.81 | 46.88 | 26,852.78 | 47.08 | +109.97 | +183.8 | 10 | 0.08 |
| 08/29 | 44.1 | +0.15 | +0.34 | 6,512 | 28,479.84 | 2,844 | 43.67 | 12,421.64 | 43.62 | 12,459.71 | 43.75 | +38.07 | +133.86 | 2 | 0.03 |
| 08/28 | 43.95 | +1.15 | +2.69 | 13,941 | 61,488.48 | 7,148 | 51.27 | 31,475.25 | 51.19 | 31,578.23 | 51.36 | +102.98 | +144.07 | 14 | 0.1 |
| 08/27 | 42.8 | +0.45 | +1.06 | 10,191 | 43,444.22 | 5,270 | 51.71 | 22,437.6 | 51.65 | 22,469.56 | 51.72 | +31.95 | +60.63 | 6 | 0.06 |
| 08/26 | 42.35 | +2.3 | +5.74 | 13,354 | 56,441.15 | 6,196 | 46.4 | 26,051.69 | 46.16 | 26,306.52 | 46.61 | +254.82 | +411.27 | 34 | 0.25 |
| 08/23 | 40.05 | -0.2 | -0.5 | 3,091 | 12,264.44 | 1,262 | 40.83 | 5,002.78 | 40.79 | 5,016.25 | 40.9 | +13.47 | +106.74 | 1 | 0.03 |
| 08/22 | 40.25 | -0.5 | -1.23 | 3,149 | 12,725.86 | 1,070 | 33.98 | 4,327.35 | 34 | 4,333.47 | 34.05 | +6.12 | +57.2 | 0 | 0 |
| 08/21 | 40.75 | -0.1 | -0.24 | 6,574 | 26,979.1 | 2,471 | 37.59 | 10,145.07 | 37.6 | 10,160.07 | 37.66 | +15 | +60.7 | 1 | 0.02 |
| 08/20 | 40.85 | +0 | +0 | 2,581 | 10,568.15 | 676 | 26.19 | 2,767.49 | 26.19 | 2,768.18 | 26.19 | +0.68 | +10.06 | 1 | 0.04 |
| 08/19 | 40.85 | -0.5 | -1.21 | 4,386 | 17,958.91 | 1,467 | 33.45 | 6,009.85 | 33.46 | 6,016.44 | 33.5 | +6.6 | +44.99 | 0 | 0 |
| 08/16 | 41.35 | +1.65 | +4.16 | 9,752 | 40,256.51 | 3,872 | 39.7 | 15,917.66 | 39.54 | 16,009.11 | 39.77 | +91.45 | +236.18 | 58 | 0.59 |
| 08/15 | 39.7 | +1.35 | +3.52 | 13,545 | 54,014.3 | 7,019 | 51.82 | 27,949.53 | 51.74 | 28,007.09 | 51.85 | +57.56 | +82.01 | 14 | 0.1 |
| 08/14 | 38.35 | +0.25 | +0.66 | 2,961 | 11,346.55 | 972 | 32.82 | 3,730.88 | 32.88 | 3,728.68 | 32.86 | -2.2 | -22.63 | 0 | 0 |
| 08/13 | 38.1 | -0.25 | -0.65 | 2,808 | 10,701.24 | 995 | 35.44 | 3,790.53 | 35.42 | 3,798.88 | 35.5 | +8.36 | +83.97 | 2 | 0.07 |
| 08/12 | 38.35 | +0.35 | +0.92 | 2,839 | 10,941.18 | 969 | 34.13 | 3,734.36 | 34.13 | 3,735.01 | 34.14 | +0.65 | +6.66 | 0 | 0 |
| 08/09 | 38 | -0.4 | -1.04 | 5,396 | 20,834.61 | 1,583 | 29.34 | 6,133.83 | 29.44 | 6,125.73 | 29.4 | -8.1 | -51.14 | 0 | 0 |
| 08/08 | 38.4 | -0.95 | -2.41 | 4,042 | 15,534.77 | 1,797 | 44.46 | 6,898.56 | 44.41 | 6,910.76 | 44.49 | +12.2 | +67.89 | 5 | 0.12 |
| 08/07 | 39.35 | +1.7 | +4.52 | 5,062 | 19,900.95 | 2,203 | 43.52 | 8,630.76 | 43.37 | 8,657.32 | 43.5 | +26.56 | +120.56 | 4 | 0.08 |
| 08/06 | 37.65 | -1.4 | -3.59 | 7,454 | 28,071.85 | 3,404 | 45.67 | 12,756.51 | 45.44 | 12,874.6 | 45.86 | +118.09 | +346.92 | 0 | 0 |
| 08/05 | 39.05 | -4.3 | -9.92 | 5,885 | 23,161.39 | 1,138 | 19.34 | 4,495.4 | 19.41 | 4,498.41 | 19.42 | +3.02 | +26.49 | 20 | 0.34 |
| 08/02 | 43.35 | -2.55 | -5.56 | 5,426 | 23,906.91 | 1,969 | 36.29 | 8,671.69 | 36.27 | 8,694.47 | 36.37 | +22.78 | +115.69 | 1 | 0.02 |
| 08/01 | 45.9 | +1.7 | +3.85 | 7,008 | 32,230.97 | 2,607 | 37.2 | 11,971.77 | 37.14 | 11,997.23 | 37.22 | +25.45 | +97.64 | 7 | 0.1 |
| 07/31 | 44.2 | +0.6 | +1.38 | 4,371 | 19,396.61 | 2,000 | 45.75 | 8,856.05 | 45.66 | 8,882.85 | 45.8 | +26.8 | +134.03 | 1 | 0.02 |
| 07/30 | 43.6 | +0.55 | +1.28 | 5,084 | 22,000.14 | 2,130 | 41.9 | 9,204.03 | 41.84 | 9,225.05 | 41.93 | +21.02 | +98.66 | 9 | 0.18 |
| 07/29 | 43.05 | -1.15 | -2.6 | 5,102 | 22,360.68 | 1,849 | 36.24 | 8,099.96 | 36.22 | 8,127.31 | 36.35 | +27.36 | +147.94 | 1 | 0.02 |
| 07/26 | 44.2 | -2.15 | -4.64 | 6,534 | 29,101.38 | 2,369 | 36.26 | 10,558.31 | 36.28 | 10,570.75 | 36.32 | +12.44 | +52.51 | 3 | 0.05 |
| 07/23 | 46.35 | -0.7 | -1.49 | 9,183 | 43,259.25 | 3,311 | 36.06 | 15,629.1 | 36.13 | 15,619.49 | 36.11 | -9.62 | -29.05 | 6 | 0.07 |
| 07/22 | 47.05 | -2.75 | -5.52 | 14,267 | 68,353.75 | 5,674 | 39.77 | 27,237.85 | 39.85 | 27,285.22 | 39.92 | +47.36 | +83.47 | 11 | 0.08 |
| 07/19 | 49.8 | -2.1 | -4.05 | 15,388 | 78,452.66 | 6,948 | 45.15 | 35,494.96 | 45.24 | 35,609.97 | 45.39 | +115.01 | +165.53 | 8 | 0.05 |
| 07/18 | 51.9 | -1.4 | -2.63 | 12,325 | 64,421.44 | 5,206 | 42.24 | 27,218.57 | 42.25 | 27,262.04 | 42.32 | +43.47 | +83.5 | 21 | 0.17 |
| 07/17 | 53.3 | -0.6 | -1.11 | 36,714 | 197,835.31 | 19,193 | 52.28 | 103,402.78 | 52.27 | 103,348.58 | 52.24 | -54.2 | -28.24 | 20 | 0.05 |
| 07/16 | 53.9 | +4.9 | +10 | 30,689 | 163,381.12 | 11,896 | 38.76 | 63,065.97 | 38.6 | 63,514.42 | 38.88 | +448.44 | +376.97 | 11 | 0.04 |
| 07/15 | 49 | -0.85 | -1.71 | 13,599 | 67,575.57 | 6,295 | 46.29 | 31,305.79 | 46.33 | 31,360.06 | 46.41 | +54.27 | +86.2 | 4 | 0.03 |
| 07/12 | 49.85 | +1.05 | +2.15 | 17,118 | 84,769.71 | 8,513 | 49.73 | 42,015.98 | 49.56 | 42,262.91 | 49.86 | +246.93 | +290.06 | 15 | 0.09 |
| 07/11 | 48.8 | +0 | +0 | 14,636 | 72,338.05 | 6,944 | 47.44 | 34,340.6 | 47.47 | 34,377.73 | 47.52 | +37.13 | +53.48 | 57 | 0.39 |
| 07/10 | 48.8 | +0.25 | +0.51 | 29,235 | 145,010.22 | 14,192 | 48.55 | 70,294.1 | 48.48 | 70,459.34 | 48.59 | +165.23 | +116.42 | 31 | 0.11 |
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。
