4536
175.5
TWD+7.00 (4.15%)
2025.04.15收盤
拓凱－現股當沖
拓凱最新現股當沖狀況
整理拓凱最新(2025/04/14) 當沖狀況。整體成交張數為245張，佔整體市場成交張數的33.67%。當日現股當沖之總損益為+7.5萬元、每張平均損益則為+306元。
開盤價
171
收盤價
175.5
當日範圍
171 - 176.5
成交張數
353
開盤價(昨)
170
收盤價(昨)
168.5
昨日範圍
168.5 - 175
成交張數(昨)
728
成交金額
6162.92萬
成交金額(昨)
1.25億
52週範圍
146 - 231
發行股數
9082萬
市值
159億
現股當沖－歷史逐日資訊
開盤價
171
收盤價
175.5
成交張數
353
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(%) | ||||||
| 2025/04/14 | 168.5 | +1.5 | +0.9 | 728 | 12,465.16 | 245 | 33.67 | 4,200.15 | 33.7 | 4,207.65 | 33.76 | +7.5 | +306.12 | 0 | 0 |
| 2025/04/11 | 167 | +6.5 | +4.05 | 795 | 13,042.69 | 228 | 28.67 | 3,708.4 | 28.43 | 3,744.3 | 28.71 | +35.9 | +1,574.56 | 0 | 0 |
| 2025/04/10 | 160.5 | +14.5 | +9.93 | 164 | 2,631.59 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 146 | -16 | -9.88 | 985 | 14,813.52 | 245 | 24.88 | 3,698.1 | 24.96 | 3,774.65 | 25.48 | +76.55 | +3,124.49 | 0 | 0 |
| 2025/04/08 | 162 | -18 | -10 | 711 | 11,528.85 | 76 | 10.69 | 1,235.45 | 10.72 | 1,233.7 | 10.7 | -1.75 | -230.26 | 0 | 0 |
| 2025/04/07 | 180 | -19.5 | -9.77 | 48 | 861.89 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 199.5 | -0.5 | -0.25 | 146 | 2,897.43 | 43 | 29.54 | 854.9 | 29.51 | 856.75 | 29.57 | +1.85 | +430.23 | 0 | 0 |
| 2025/04/01 | 200 | +3.5 | +1.78 | 163 | 3,239.53 | 39 | 23.92 | 772.3 | 23.84 | 774.2 | 23.9 | +1.9 | +487.18 | 0 | 0 |
| 2025/03/31 | 196.5 | -4.5 | -2.24 | 388 | 7,611.48 | 115 | 29.62 | 2,252 | 29.59 | 2,260.8 | 29.7 | +8.8 | +765.22 | 0 | 0 |
| 2025/03/28 | 201 | -6.5 | -3.13 | 521 | 10,489.57 | 49 | 9.41 | 985.25 | 9.39 | 983.15 | 9.37 | -2.1 | -428.57 | 0 | 0 |
| 2025/03/27 | 207.5 | -1.5 | -0.72 | 171 | 3,531.45 | 19 | 11.14 | 393.2 | 11.13 | 393.65 | 11.15 | +0.45 | +236.84 | 0 | 0 |
| 2025/03/26 | 209 | +0.5 | +0.24 | 159 | 3,321.02 | 18 | 11.29 | 374.3 | 11.27 | 375.8 | 11.32 | +1.5 | +833.33 | 0 | 0 |
| 2025/03/25 | 208.5 | -4.5 | -2.11 | 327 | 6,847.91 | 22 | 6.73 | 465.7 | 6.8 | 460.65 | 6.73 | -5.05 | -2,295.45 | 0 | 0 |
| 2025/03/24 | 213 | +0 | +0 | 219 | 4,671.63 | 28 | 12.79 | 600.75 | 12.86 | 595.55 | 12.75 | -5.2 | -1,857.14 | 0 | 0 |
| 2025/03/21 | 213 | -4.5 | -2.07 | 181 | 3,862.4 | 22 | 12.19 | 471.25 | 12.2 | 471.9 | 12.22 | +0.65 | +295.45 | 0 | 0 |
| 2025/03/20 | 217.5 | +5 | +2.35 | 318 | 6,865.68 | 41 | 12.89 | 877.75 | 12.78 | 885.7 | 12.9 | +7.95 | +1,939.02 | 0 | 0 |
| 2025/03/19 | 212.5 | +2.5 | +1.19 | 330 | 7,027.06 | 90 | 27.31 | 1,916.3 | 27.27 | 1,917.35 | 27.29 | +1.05 | +116.67 | 0 | 0 |
| 2025/03/18 | 210 | +1 | +0.48 | 92 | 1,935.1 | 19 | 20.62 | 399.05 | 20.62 | 399 | 20.62 | -0.05 | -26.32 | 0 | 0 |
| 2025/03/17 | 209 | +1.5 | +0.72 | 131 | 2,727.89 | 14 | 10.69 | 291.5 | 10.69 | 292.2 | 10.71 | +0.7 | +500 | 0 | 0 |
| 2025/03/14 | 207.5 | +0.5 | +0.24 | 192 | 3,940.58 | 62 | 32.35 | 1,274 | 32.33 | 1,277.4 | 32.42 | +3.4 | +548.39 | 0 | 0 |
| 2025/03/13 | 207 | -7 | -3.27 | 425 | 8,883.05 | 92 | 21.64 | 1,910.4 | 21.51 | 1,931.35 | 21.74 | +20.95 | +2,277.17 | 0 | 0 |
| 2025/03/12 | 214 | -1 | -0.47 | 176 | 3,764.39 | 38 | 21.53 | 811.25 | 21.55 | 813.25 | 21.6 | +2 | +526.32 | 0 | 0 |
| 2025/03/11 | 215 | -2 | -0.92 | 349 | 7,408.19 | 102 | 29.27 | 2,161.1 | 29.17 | 2,182.7 | 29.46 | +21.6 | +2,117.65 | 0 | 0 |
| 2025/03/10 | 217 | +0 | +0 | 249 | 5,416.56 | 65 | 26.07 | 1,409.25 | 26.02 | 1,413.35 | 26.09 | +4.1 | +630.77 | 0 | 0 |
| 2025/03/07 | 217 | -4 | -1.81 | 233 | 5,107.48 | 69 | 29.58 | 1,514 | 29.64 | 1,511 | 29.58 | -3 | -434.78 | 0 | 0 |
| 2025/03/06 | 221 | +4.5 | +2.08 | 783 | 17,368.92 | 184 | 23.5 | 4,057.15 | 23.36 | 4,086.4 | 23.53 | +29.25 | +1,589.67 | 0 | 0 |
| 2025/03/05 | 216.5 | +1 | +0.46 | 459 | 9,996.49 | 113 | 24.64 | 2,457.6 | 24.58 | 2,465.35 | 24.66 | +7.75 | +685.84 | 0 | 0 |
| 2025/03/04 | 215.5 | +2.5 | +1.17 | 369 | 7,881.98 | 76 | 20.62 | 1,623.4 | 20.6 | 1,624.55 | 20.61 | +1.15 | +151.32 | 0 | 0 |
| 2025/03/03 | 213 | -1 | -0.47 | 703 | 14,993.14 | 194 | 27.59 | 4,119.5 | 27.48 | 4,153.45 | 27.7 | +33.95 | +1,750 | 0 | 0 |
| 2025/02/27 | 214 | +1.5 | +0.71 | 447 | 9,483.71 | 107 | 23.95 | 2,269.95 | 23.94 | 2,275.15 | 23.99 | +5.2 | +485.98 | 0 | 0 |
| 2025/02/26 | 212.5 | +2 | +0.95 | 225 | 4,747.15 | 38 | 16.92 | 801.55 | 16.88 | 803.25 | 16.92 | +1.7 | +447.37 | 0 | 0 |
| 2025/02/25 | 210.5 | +4.5 | +2.18 | 307 | 6,421.02 | 50 | 16.3 | 1,039.75 | 16.19 | 1,042.4 | 16.23 | +2.65 | +530 | 0 | 0 |
| 2025/02/24 | 206 | -3 | -1.44 | 289 | 5,999.11 | 82 | 28.39 | 1,703.95 | 28.4 | 1,704.2 | 28.41 | +0.25 | +30.49 | 0 | 0 |
| 2025/02/21 | 209 | +7 | +3.47 | 454 | 9,426.42 | 50 | 11 | 1,028.25 | 10.91 | 1,037.85 | 11.01 | +9.6 | +1,920 | 0 | 0 |
| 2025/02/20 | 202 | +1.5 | +0.75 | 243 | 4,927.97 | 34 | 13.99 | 688.95 | 13.98 | 689.6 | 13.99 | +0.65 | +191.18 | 0 | 0 |
| 2025/02/19 | 200.5 | +4 | +2.04 | 248 | 4,933 | 21 | 8.48 | 419.95 | 8.51 | 418.85 | 8.49 | -1.1 | -523.81 | 0 | 0 |
| 2025/02/18 | 196.5 | +0.5 | +0.26 | 158 | 3,111.16 | 19 | 12.04 | 373.5 | 12.01 | 374.65 | 12.04 | +1.15 | +605.26 | 0 | 0 |
| 2025/02/17 | 196 | -0.5 | -0.25 | 150 | 2,943.95 | 26 | 17.35 | 511.5 | 17.37 | 511.7 | 17.38 | +0.2 | +76.92 | 0 | 0 |
| 2025/02/14 | 196.5 | +0 | +0 | 169 | 3,335.78 | 17 | 10.04 | 334.2 | 10.02 | 335.5 | 10.06 | +1.3 | +764.71 | 0 | 0 |
| 2025/02/13 | 196.5 | +1 | +0.51 | 137 | 2,697.65 | 31 | 22.66 | 609.55 | 22.6 | 611.85 | 22.68 | +2.3 | +741.94 | 0 | 0 |
| 2025/02/12 | 195.5 | -1.5 | -0.76 | 401 | 7,845.74 | 86 | 21.43 | 1,679.8 | 21.41 | 1,686.75 | 21.5 | +6.95 | +808.14 | 0 | 0 |
| 2025/02/11 | 197 | -2 | -1.01 | 185 | 3,648.81 | 15 | 8.11 | 296.9 | 8.14 | 296.7 | 8.13 | -0.2 | -133.33 | 0 | 0 |
| 2025/02/10 | 199 | -3 | -1.49 | 160 | 3,200.53 | 14 | 8.75 | 280.2 | 8.75 | 280.55 | 8.77 | +0.35 | +250 | 0 | 0 |
| 2025/02/07 | 202 | -1.5 | -0.74 | 148 | 2,985.97 | 19 | 12.84 | 383.45 | 12.84 | 383.75 | 12.85 | +0.3 | +157.89 | 0 | 0 |
| 2025/02/06 | 203.5 | +3 | +1.5 | 349 | 7,028.35 | 66 | 18.91 | 1,328.85 | 18.91 | 1,332.05 | 18.95 | +3.2 | +484.85 | 0 | 0 |
| 2025/02/05 | 200.5 | +7 | +3.62 | 302 | 5,992.96 | 37 | 12.24 | 726.7 | 12.13 | 736.55 | 12.29 | +9.85 | +2,662.16 | 0 | 0 |
| 2025/02/04 | 193.5 | +0 | +0 | 558 | 10,750.25 | 77 | 13.79 | 1,481.15 | 13.78 | 1,490.25 | 13.86 | +9.1 | +1,181.82 | 0 | 0 |
| 2025/02/03 | 193.5 | -10.5 | -5.15 | 779 | 15,177.39 | 105 | 13.48 | 2,043.55 | 13.46 | 2,064.3 | 13.6 | +20.75 | +1,976.19 | 0 | 0 |
| 2025/01/22 | 204 | +2.5 | +1.24 | 205 | 4,186.02 | 38 | 18.55 | 774.95 | 18.51 | 779.35 | 18.62 | +4.4 | +1,157.89 | 0 | 0 |
| 2025/01/21 | 201.5 | -1.5 | -0.74 | 105 | 2,131.37 | 18 | 17.1 | 364.05 | 17.08 | 364.5 | 17.1 | +0.45 | +250 | 0 | 0 |
| 2025/01/20 | 203 | +2 | +1 | 70 | 1,401.67 | 16 | 23.01 | 322.55 | 23.01 | 322.7 | 23.02 | +0.15 | +93.75 | 0 | 0 |
| 2025/01/17 | 201 | -2 | -0.99 | 174 | 3,510.9 | 28 | 16.12 | 565.3 | 16.1 | 565.7 | 16.11 | +0.4 | +142.86 | 0 | 0 |
| 2025/01/16 | 203 | +0 | +0 | 153 | 3,129.2 | 32 | 20.87 | 653.25 | 20.88 | 653.15 | 20.87 | -0.1 | -31.25 | 0 | 0 |
| 2025/01/15 | 203 | -5 | -2.4 | 233 | 4,779.98 | 33 | 14.18 | 676.75 | 14.16 | 678.5 | 14.19 | +1.75 | +530.3 | 0 | 0 |
| 2025/01/14 | 208 | +3 | +1.46 | 124 | 2,569.98 | 17 | 13.68 | 351 | 13.66 | 352.55 | 13.72 | +1.55 | +911.76 | 0 | 0 |
| 2025/01/13 | 205 | -2.5 | -1.2 | 292 | 5,988.58 | 76 | 26 | 1,549.1 | 25.87 | 1,560.45 | 26.06 | +11.35 | +1,493.42 | 0 | 0 |
| 2025/01/10 | 207.5 | +2.5 | +1.22 | 145 | 3,009.9 | 23 | 15.85 | 477 | 15.85 | 476.9 | 15.84 | -0.1 | -43.48 | 0 | 0 |
| 2025/01/09 | 205 | -5 | -2.38 | 263 | 5,470.51 | 40 | 15.21 | 836.7 | 15.29 | 832.05 | 15.21 | -4.65 | -1,162.5 | 0 | 0 |
| 2025/01/08 | 210 | -3 | -1.41 | 216 | 4,533.13 | 33 | 15.3 | 694.15 | 15.31 | 694.7 | 15.32 | +0.55 | +166.67 | 0 | 0 |
| 2025/01/07 | 213 | +1.5 | +0.71 | 195 | 4,167 | 30 | 15.35 | 639.35 | 15.34 | 641 | 15.38 | +1.65 | +550 | 0 | 0 |
| 2025/01/06 | 211.5 | +0.5 | +0.24 | 194 | 4,101.66 | 17 | 8.77 | 359.45 | 8.76 | 360.5 | 8.79 | +1.05 | +617.65 | 0 | 0 |
| 2025/01/03 | 211 | -1.5 | -0.71 | 278 | 5,886.45 | 61 | 21.92 | 1,292 | 21.95 | 1,291.85 | 21.95 | -0.15 | -24.59 | 0 | 0 |
| 2025/01/02 | 212.5 | +8 | +3.91 | 879 | 18,660.39 | 272 | 30.94 | 5,762.65 | 30.88 | 5,770.65 | 30.92 | +8 | +294.12 | 0 | 0 |
| 2024/12/31 | 204.5 | -0.5 | -0.24 | 165 | 3,372.13 | 45 | 27.22 | 918 | 27.22 | 919.45 | 27.27 | +1.45 | +322.22 | 0 | 0 |
| 2024/12/30 | 205 | +4.5 | +2.24 | 466 | 9,584.47 | 125 | 26.84 | 2,563.35 | 26.74 | 2,577.2 | 26.89 | +13.85 | +1,108 | 0 | 0 |
| 2024/12/27 | 200.5 | +0 | +0 | 79 | 1,578.93 | 17 | 21.51 | 339.3 | 21.49 | 340.3 | 21.55 | +1 | +588.24 | 0 | 0 |
| 2024/12/26 | 200.5 | -0.5 | -0.25 | 104 | 2,068.95 | 17 | 16.41 | 339.4 | 16.4 | 340.55 | 16.46 | +1.15 | +676.47 | 0 | 0 |
| 2024/12/25 | 201 | +1 | +0.5 | 58 | 1,168.39 | 8 | 13.73 | 160.15 | 13.71 | 160.55 | 13.74 | +0.4 | +500 | 0 | 0 |
| 2024/12/24 | 200 | +0 | +0 | 36 | 716.86 | 3 | 8.38 | 59.95 | 8.36 | 60.15 | 8.39 | +0.2 | +666.67 | 0 | 0 |
| 2024/12/23 | 200 | +3 | +1.52 | 141 | 2,815.3 | 35 | 24.9 | 700.5 | 24.88 | 701.7 | 24.92 | +1.2 | +342.86 | 0 | 0 |
| 2024/12/20 | 197 | -1 | -0.51 | 93 | 1,843.36 | 23 | 24.7 | 453.35 | 24.59 | 456.3 | 24.75 | +2.95 | +1,282.61 | 0 | 0 |
| 2024/12/19 | 198 | -1 | -0.5 | 136 | 2,695.86 | 27 | 19.81 | 532.2 | 19.74 | 535.85 | 19.88 | +3.65 | +1,351.85 | 0 | 0 |
| 2024/12/18 | 199 | +2.5 | +1.27 | 124 | 2,437.6 | 37 | 29.91 | 727.35 | 29.84 | 730.45 | 29.97 | +3.1 | +837.84 | 0 | 0 |
| 2024/12/17 | 196.5 | -1 | -0.51 | 159 | 3,126.78 | 13 | 8.17 | 255.8 | 8.18 | 256.05 | 8.19 | +0.25 | +192.31 | 0 | 0 |
| 2024/12/16 | 197.5 | -1.5 | -0.75 | 97 | 1,918.27 | 17 | 17.6 | 338.05 | 17.62 | 338.05 | 17.62 | +0 | +0 | 0 | 0 |
| 2024/12/13 | 199 | -0.5 | -0.25 | 106 | 2,108.28 | 24 | 22.64 | 477.6 | 22.65 | 478.8 | 22.71 | +1.2 | +500 | 0 | 0 |
| 2024/12/12 | 199.5 | +3 | +1.53 | 222 | 4,463.99 | 49 | 22.03 | 980.5 | 21.96 | 982.55 | 22.01 | +2.05 | +418.37 | 0 | 0 |
| 2024/12/11 | 196.5 | -1 | -0.51 | 93 | 1,839.6 | 12 | 12.86 | 236.35 | 12.85 | 236.75 | 12.87 | +0.4 | +333.33 | 0 | 0 |
| 2024/12/10 | 197.5 | +0.5 | +0.25 | 95 | 1,885.08 | 10 | 10.51 | 197.6 | 10.48 | 198.35 | 10.52 | +0.75 | +750 | 0 | 0 |
| 2024/12/09 | 197 | -5 | -2.48 | 264 | 5,234.51 | 51 | 19.3 | 1,007.7 | 19.25 | 1,014.6 | 19.38 | +6.9 | +1,352.94 | 0 | 0 |
| 2024/12/06 | 202 | +1.5 | +0.75 | 71 | 1,444.44 | 19 | 26.6 | 383.35 | 26.54 | 384.85 | 26.64 | +1.5 | +789.47 | 0 | 0 |
| 2024/12/05 | 200.5 | -2 | -0.99 | 138 | 2,786.01 | 27 | 19.56 | 544.75 | 19.55 | 546.55 | 19.62 | +1.8 | +666.67 | 0 | 0 |
| 2024/12/04 | 202.5 | +2.5 | +1.25 | 145 | 2,934.07 | 20 | 13.8 | 404.15 | 13.77 | 405.15 | 13.81 | +1 | +500 | 0 | 0 |
| 2024/12/03 | 200 | +1.5 | +0.76 | 195 | 3,904.27 | 43 | 22.05 | 859.6 | 22.02 | 862.55 | 22.09 | +2.95 | +686.05 | 0 | 0 |
| 2024/12/02 | 198.5 | +2.5 | +1.28 | 86 | 1,709.25 | 9 | 10.44 | 178.25 | 10.43 | 178.6 | 10.45 | +0.35 | +388.89 | 0 | 0 |
| 2024/11/29 | 196 | -1 | -0.51 | 137 | 2,691.58 | 27 | 19.68 | 544.75 | 20.24 | 546.55 | 20.31 | +1.8 | +666.67 | 0 | 0 |
| 2024/11/28 | 197 | +2 | +1.03 | 169 | 3,293.74 | 26 | 15.39 | 505.25 | 15.34 | 509.75 | 15.48 | +4.5 | +1,730.77 | 0 | 0 |
| 2024/11/27 | 195 | -3.5 | -1.76 | 169 | 3,329.85 | 21 | 12.41 | 412.55 | 12.39 | 415.55 | 12.48 | +3 | +1,428.57 | 0 | 0 |
| 2024/11/26 | 198.5 | -2 | -1 | 76 | 1,519.14 | 7 | 9.18 | 139.25 | 9.17 | 139.35 | 9.17 | +0.1 | +142.86 | 0 | 0 |
| 2024/11/25 | 200.5 | +0.5 | +0.25 | 183 | 3,676.96 | 33 | 18.07 | 664.4 | 18.07 | 665.25 | 18.09 | +0.85 | +257.58 | 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。
