4536
190.5
TWD+2.50 (1.33%)
2025.07.11收盤
拓凱－現股當沖
拓凱最新現股當沖狀況
整理拓凱最新(2025/07/11) 當沖狀況。整體成交張數為68張，佔整體市場成交張數的12.83%。當日現股當沖之總損益為+5.6萬元、每張平均損益則為+824元。
開盤價
189
收盤價
190.5
當日範圍
188 - 193.5
成交張數
530
開盤價(昨)
189
收盤價(昨)
188
昨日範圍
185.5 - 189
成交張數(昨)
445
成交金額
1.01億
成交金額(昨)
8358.97萬
52週範圍
146 - 231
發行股數
9082萬
市值
173億
現股當沖－歷史逐日資訊
開盤價
189
收盤價
190.5
成交張數
530
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(%) | ||||||
| 2025/07/11 | 190.5 | +2.5 | +1.33 | 530 | 10,114.42 | 68 | 12.83 | 1,296.65 | 12.82 | 1,302.25 | 12.88 | +5.6 | +823.53 | 0 | 0 |
| 2025/07/10 | 188 | +1 | +0.53 | 445 | 8,366.09 | 72 | 16.17 | 1,348.75 | 16.12 | 1,354.15 | 16.19 | +5.4 | +750 | 0 | 0 |
| 2025/07/09 | 187 | +2 | +1.08 | 282 | 5,247.43 | 24 | 8.52 | 446.4 | 8.51 | 448 | 8.54 | +1.6 | +666.67 | 0 | 0 |
| 2025/07/08 | 185 | -5 | -2.63 | 490 | 9,121.09 | 73 | 14.89 | 1,352 | 14.82 | 1,357.25 | 14.88 | +5.25 | +719.18 | 0 | 0 |
| 2025/07/07 | 190 | -1 | -0.52 | 148 | 2,806.08 | 19 | 12.87 | 361.4 | 12.88 | 361.8 | 12.89 | +0.4 | +210.53 | 0 | 0 |
| 2025/07/04 | 191 | -1 | -0.52 | 222 | 4,271.03 | 43 | 19.35 | 826.4 | 19.35 | 828.1 | 19.39 | +1.7 | +395.35 | 0 | 0 |
| 2025/07/03 | 192 | +3 | +1.59 | 356 | 6,836.16 | 45 | 12.63 | 861.45 | 12.6 | 863.65 | 12.63 | +2.2 | +488.89 | 0 | 0 |
| 2025/07/02 | 189 | +1 | +0.53 | 95 | 1,792.84 | 7 | 7.37 | 132.25 | 7.38 | 132.15 | 7.37 | -0.1 | -142.86 | 0 | 0 |
| 2025/07/01 | 188 | +0.5 | +0.27 | 176 | 3,320.46 | 20 | 11.34 | 375.65 | 11.31 | 377.3 | 11.36 | +1.65 | +825 | 0 | 0 |
| 2025/06/30 | 187.5 | +0.5 | +0.27 | 148 | 2,795.33 | 27 | 18.18 | 507.25 | 18.15 | 507.45 | 18.15 | +0.2 | +74.07 | 0 | 0 |
| 2025/06/27 | 187 | +0.5 | +0.27 | 126 | 2,359.24 | 10 | 7.93 | 186.85 | 7.92 | 186.95 | 7.92 | +0.1 | +100 | 0 | 0 |
| 2025/06/26 | 186.5 | +0.5 | +0.27 | 148 | 2,762.22 | 23 | 15.58 | 430.6 | 15.59 | 430.2 | 15.57 | -0.4 | -173.91 | 0 | 0 |
| 2025/06/25 | 186 | -1 | -0.53 | 144 | 2,693.65 | 2 | 1.39 | 17.35 | 0.64 | 17.49 | 0.65 | +0.14 | +700 | 0 | 0 |
| 2025/06/24 | 187 | +3.5 | +1.91 | 158 | 2,955.86 | 26 | 16.43 | 485.1 | 16.41 | 485.65 | 16.43 | +0.55 | +211.54 | 0 | 0 |
| 2025/06/23 | 183.5 | +0.5 | +0.27 | 135 | 2,472.97 | 14 | 10.35 | 255.35 | 10.33 | 256.7 | 10.38 | +1.35 | +964.29 | 0 | 0 |
| 2025/06/20 | 183 | -2 | -1.08 | 387 | 7,090.56 | 92 | 23.78 | 1,682.35 | 23.73 | 1,690.15 | 23.84 | +7.8 | +847.83 | 0 | 0 |
| 2025/06/19 | 185 | -4 | -2.12 | 342 | 6,363.85 | 19 | 5.55 | 352.15 | 5.53 | 354.6 | 5.57 | +2.45 | +1,289.47 | 0 | 0 |
| 2025/06/18 | 189 | +4 | +2.16 | 346 | 6,497.97 | 60 | 17.35 | 1,124.2 | 17.3 | 1,126.6 | 17.34 | +2.4 | +400 | 0 | 0 |
| 2025/06/17 | 185 | +0.5 | +0.27 | 252 | 4,653.44 | 36 | 14.29 | 664.4 | 14.28 | 665.3 | 14.3 | +0.9 | +250 | 0 | 0 |
| 2025/06/16 | 184.5 | -0.5 | -0.27 | 162 | 2,984.66 | 34 | 21.03 | 626.9 | 21 | 627.75 | 21.03 | +0.85 | +250 | 0 | 0 |
| 2025/06/13 | 185 | -2.5 | -1.33 | 694 | 12,839.04 | 73 | 10.52 | 1,351.05 | 10.52 | 1,354.7 | 10.55 | +3.65 | +500 | 0 | 0 |
| 2025/06/12 | 187.5 | +0 | +0 | 587 | 11,016.11 | 108 | 18.41 | 2,025.9 | 18.39 | 2,031.85 | 18.44 | +5.95 | +550.93 | 1 | 0.17 |
| 2025/06/11 | 187.5 | -16 | -7.86 | 2,225 | 41,533.41 | 370 | 16.63 | 6,903.7 | 16.62 | 6,946.1 | 16.72 | +42.4 | +1,145.95 | 0 | 0 |
| 2025/06/10 | 203.5 | +3 | +1.5 | 269 | 5,455.96 | 72 | 26.81 | 1,465.35 | 26.86 | 1,465.75 | 26.87 | +0.4 | +55.56 | 0 | 0 |
| 2025/06/09 | 200.5 | +4.5 | +2.3 | 202 | 4,037.39 | 39 | 19.35 | 778.55 | 19.28 | 781 | 19.34 | +2.45 | +628.21 | 0 | 0 |
| 2025/06/06 | 196 | -3 | -1.51 | 225 | 4,408.96 | 65 | 28.86 | 1,269.1 | 28.78 | 1,278.2 | 28.99 | +9.1 | +1,400 | 0 | 0 |
| 2025/06/05 | 199 | -1 | -0.5 | 218 | 4,344.2 | 51 | 23.4 | 1,016.9 | 23.41 | 1,015.4 | 23.37 | -1.5 | -294.12 | 0 | 0 |
| 2025/06/04 | 200 | +0.5 | +0.25 | 228 | 4,613.53 | 77 | 33.71 | 1,556.55 | 33.74 | 1,555.7 | 33.72 | -0.85 | -110.39 | 0 | 0 |
| 2025/06/03 | 199.5 | +1 | +0.5 | 457 | 9,139.44 | 129 | 28.25 | 2,578.15 | 28.21 | 2,578.9 | 28.22 | +0.75 | +58.14 | 0 | 0 |
| 2025/06/02 | 198.5 | +4 | +2.06 | 507 | 10,052.45 | 94 | 18.56 | 1,858.75 | 18.49 | 1,866.05 | 18.56 | +7.3 | +776.6 | 1 | 0.2 |
| 2025/05/29 | 194.5 | +1.5 | +0.78 | 415 | 8,099.12 | 93 | 22.41 | 1,813.65 | 22.39 | 1,819.35 | 22.46 | +5.7 | +612.9 | 0 | 0 |
| 2025/05/28 | 193 | +3 | +1.58 | 161 | 3,098.16 | 27 | 16.81 | 519.6 | 16.77 | 521.5 | 16.83 | +1.9 | +703.7 | 0 | 0 |
| 2025/05/27 | 190 | -3 | -1.55 | 129 | 2,467.42 | 27 | 20.91 | 516 | 20.91 | 518 | 20.99 | +2 | +740.74 | 1 | 0.77 |
| 2025/05/26 | 193 | -0.5 | -0.26 | 89 | 1,721.64 | 22 | 24.65 | 424.55 | 24.66 | 425 | 24.69 | +0.45 | +204.55 | 0 | 0 |
| 2025/05/23 | 193.5 | -1 | -0.51 | 67 | 1,296.45 | 10 | 14.97 | 194 | 14.96 | 194.2 | 14.98 | +0.2 | +200 | 0 | 0 |
| 2025/05/22 | 194.5 | -2.5 | -1.27 | 124 | 2,403.76 | 24 | 19.42 | 467.4 | 19.44 | 466.55 | 19.41 | -0.85 | -354.17 | 0 | 0 |
| 2025/05/21 | 197 | +2 | +1.03 | 99 | 1,936.84 | 15 | 15.19 | 293.45 | 15.15 | 294.45 | 15.2 | +1 | +666.67 | 0 | 0 |
| 2025/05/20 | 195 | +0 | +0 | 179 | 3,520.24 | 48 | 26.79 | 945.6 | 26.86 | 946.5 | 26.89 | +0.9 | +187.5 | 0 | 0 |
| 2025/05/19 | 195 | -0.5 | -0.26 | 313 | 6,142.04 | 63 | 20.16 | 1,236.3 | 20.13 | 1,241.45 | 20.21 | +5.15 | +817.46 | 0 | 0 |
| 2025/05/16 | 195.5 | +0 | +0 | 151 | 2,948.37 | 19 | 12.55 | 369.55 | 12.53 | 370.5 | 12.57 | +0.95 | +500 | 0 | 0 |
| 2025/05/15 | 195.5 | +0.5 | +0.26 | 262 | 5,102.53 | 73 | 27.86 | 1,421.85 | 27.87 | 1,422.05 | 27.87 | +0.2 | +27.4 | 0 | 0 |
| 2025/05/14 | 195 | +3.5 | +1.83 | 334 | 6,461.23 | 80 | 23.97 | 1,544.4 | 23.9 | 1,555.2 | 24.07 | +10.8 | +1,350 | 0 | 0 |
| 2025/05/13 | 191.5 | +0 | +0 | 370 | 7,084.53 | 110 | 29.71 | 2,102.75 | 29.68 | 2,108.35 | 29.76 | +5.6 | +509.09 | 0 | 0 |
| 2025/05/12 | 191.5 | +7.5 | +4.08 | 706 | 13,468.23 | 198 | 28.03 | 3,763.4 | 27.94 | 3,783.85 | 28.09 | +20.45 | +1,032.83 | 0 | 0 |
| 2025/05/09 | 184 | +8 | +4.55 | 992 | 18,398.43 | 343 | 34.58 | 6,364.4 | 34.59 | 6,377.45 | 34.66 | +13.05 | +380.47 | 0 | 0 |
| 2025/05/08 | 176 | +2 | +1.15 | 327 | 5,709.02 | 48 | 14.68 | 837.15 | 14.66 | 841.35 | 14.74 | +4.2 | +875 | 0 | 0 |
| 2025/05/07 | 174 | -0.5 | -0.29 | 378 | 6,591.07 | 37 | 9.78 | 643.6 | 9.76 | 646.6 | 9.81 | +3 | +810.81 | 0 | 0 |
| 2025/05/06 | 174.5 | +0.5 | +0.29 | 282 | 4,919.76 | 23 | 8.16 | 400.75 | 8.15 | 400.8 | 8.15 | +0.05 | +21.74 | 0 | 0 |
| 2025/05/05 | 174 | -9.5 | -5.18 | 397 | 6,925.41 | 92 | 23.19 | 1,603.6 | 23.16 | 1,615.45 | 23.33 | +11.85 | +1,288.04 | 0 | 0 |
| 2025/05/02 | 183.5 | +2.5 | +1.38 | 140 | 2,545.28 | 13 | 9.32 | 236.9 | 9.31 | 237.7 | 9.34 | +0.8 | +615.38 | 0 | 0 |
| 2025/04/30 | 181 | -2 | -1.09 | 177 | 3,218.67 | 26 | 14.73 | 473.2 | 14.7 | 474.8 | 14.75 | +1.6 | +615.38 | 0 | 0 |
| 2025/04/29 | 183 | +1.5 | +0.83 | 188 | 3,444.75 | 46 | 24.49 | 843.3 | 24.48 | 843.25 | 24.48 | -0.05 | -10.87 | 0 | 0 |
| 2025/04/28 | 181.5 | +4.5 | +2.54 | 141 | 2,557.89 | 18 | 12.73 | 325.5 | 12.73 | 326.15 | 12.75 | +0.65 | +361.11 | 0 | 0 |
| 2025/04/25 | 177 | +2 | +1.14 | 162 | 2,873.13 | 26 | 16.1 | 462.8 | 16.11 | 461.95 | 16.08 | -0.85 | -326.92 | 0 | 0 |
| 2025/04/24 | 175 | +2 | +1.16 | 164 | 2,856.09 | 17 | 10.39 | 296.3 | 10.37 | 297.05 | 10.4 | +0.75 | +441.18 | 0 | 0 |
| 2025/04/23 | 173 | +4.5 | +2.67 | 124 | 2,150.89 | 27 | 21.71 | 465.25 | 21.63 | 468.35 | 21.77 | +3.1 | +1,148.15 | 0 | 0 |
| 2025/04/22 | 168.5 | -0.5 | -0.3 | 164 | 2,773.42 | 43 | 26.16 | 725.5 | 26.16 | 728 | 26.25 | +2.5 | +581.4 | 0 | 0 |
| 2025/04/21 | 169 | -6.5 | -3.7 | 192 | 3,280.69 | 15 | 7.82 | 256.55 | 7.82 | 257.35 | 7.84 | +0.8 | +533.33 | 0 | 0 |
| 2025/04/18 | 175.5 | +2.5 | +1.45 | 180 | 3,146.16 | 32 | 17.77 | 557.8 | 17.73 | 558.8 | 17.76 | +1 | +312.5 | 0 | 0 |
| 2025/04/17 | 173 | +1.5 | +0.87 | 183 | 3,171.11 | 29 | 15.81 | 499.85 | 15.76 | 501 | 15.8 | +1.15 | +396.55 | 0 | 0 |
| 2025/04/16 | 171.5 | -4 | -2.28 | 285 | 4,938.56 | 55 | 19.3 | 954.8 | 19.33 | 956.65 | 19.37 | +1.85 | +336.36 | 0 | 0 |
| 2025/04/15 | 175.5 | +7 | +4.15 | 353 | 6,168.44 | 65 | 18.4 | 1,127.5 | 18.28 | 1,131.5 | 18.34 | +4 | +615.38 | 0 | 0 |
| 2025/04/14 | 168.5 | +1.5 | +0.9 | 728 | 12,465.16 | 272 | 37.38 | 4,659.45 | 37.38 | 4,672.25 | 37.48 | +12.8 | +470.59 | 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 |
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。
