3673
61.4
TWD-1.30 (-2.07%)
2026.07.27收盤
TPK-KY－現股當沖
TPK-KY最新現股當沖狀況
整理TPK-KY最新(2026/04/24) 當沖狀況。整體成交張數為4,646張，佔整體市場成交張數的29.61%。當日現股當沖之總損益為-528萬元、每張平均損益則為-1,137元。
開盤價
62.1
收盤價
61.4
當日範圍
59.8 - 62.6
成交張數
4,258
開盤價(昨)
64.3
收盤價(昨)
62.7
昨日範圍
62.4 - 65.1
成交張數(昨)
4,283
成交金額
2.60億
成交金額(昨)
2.72億
52週範圍
32.75 - 94
發行股數
4億
市值
250億
現股當沖－歷史逐日資訊
開盤價
62.1
收盤價
61.4
成交張數
4,258
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(%) | ||||||
| 2026/04/24 | 58.9 | -2.8 | -4.54 | 15,690 | 94,284.99 | 4,646 | 29.61 | 28,153.39 | 29.86 | 27,625.31 | 29.3 | -528.08 | -1,136.63 | 99 | 0.63 |
| 2026/04/23 | 61.7 | -4.3 | -6.52 | 26,318 | 164,015.01 | 6,184 | 23.5 | 39,277.82 | 23.95 | 38,359.34 | 23.39 | -918.48 | -1,485.25 | 0 | 0 |
| 2026/04/22 | 66 | -3.8 | -5.44 | 18,102 | 121,896.92 | 4,081 | 22.54 | 27,818.27 | 22.82 | 27,354.01 | 22.44 | -464.26 | -1,137.61 | 0 | 0 |
| 2026/04/21 | 69.8 | -1.4 | -1.97 | 14,545 | 102,625.57 | 4,961 | 34.11 | 35,179.62 | 34.28 | 34,960.02 | 34.07 | -219.6 | -442.65 | 0 | 0 |
| 2026/04/20 | 71.2 | -0.9 | -1.25 | 31,297 | 221,479.75 | 16,244 | 51.9 | 114,980.55 | 51.91 | 115,700.76 | 52.24 | +720.21 | +443.37 | 0 | 0 |
| 2026/04/17 | 72.1 | +3.7 | +5.41 | 41,636 | 297,717.81 | 22,711 | 54.55 | 161,913.6 | 54.38 | 163,313.91 | 54.86 | +1,400.31 | +616.58 | 34 | 0.08 |
| 2026/04/16 | 68.4 | +1.9 | +2.86 | 47,551 | 323,979.77 | 25,746 | 54.14 | 175,232.93 | 54.09 | 175,409.15 | 54.14 | +176.22 | +68.45 | 79 | 0.17 |
| 2026/04/15 | 66.5 | +6 | +9.92 | 14,999 | 99,076.43 | 3,186 | 21.24 | 21,080.75 | 21.28 | 21,039.23 | 21.24 | -41.52 | -130.32 | 0 | 0 |
| 2026/04/14 | 60.5 | +5.5 | +10 | 9,397 | 56,834.68 | 1,798 | 19.13 | 10,869.78 | 19.13 | 10,869.16 | 19.12 | -0.62 | -3.45 | 0 | 0 |
| 2026/04/13 | 55 | +5 | +10 | 14,174 | 75,648.6 | 3,996 | 28.19 | 21,021.69 | 27.79 | 21,318.1 | 28.18 | +296.41 | +741.77 | 1 | 0.01 |
| 2026/04/10 | 50 | -1.3 | -2.53 | 11,489 | 57,939.12 | 3,604 | 31.37 | 18,230.9 | 31.47 | 18,341.51 | 31.66 | +110.61 | +306.9 | 1 | 0.01 |
| 2026/04/09 | 51.3 | -0.4 | -0.77 | 16,324 | 84,721.03 | 7,060 | 43.25 | 36,549.72 | 43.14 | 36,695.91 | 43.31 | +146.19 | +207.07 | 16 | 0.1 |
| 2026/04/08 | 51.7 | +3 | +6.16 | 20,108 | 102,515.58 | 10,670 | 53.06 | 54,289.5 | 52.96 | 54,401.25 | 53.07 | +111.75 | +104.74 | 14 | 0.07 |
| 2026/04/07 | 48.7 | +4.4 | +9.93 | 13,184 | 62,795.01 | 3,593 | 27.25 | 16,861.72 | 26.85 | 17,021.28 | 27.11 | +159.56 | +444.09 | 12 | 0.09 |
| 2026/04/02 | 44.3 | +0.85 | +1.96 | 2,806 | 12,400.03 | 984 | 35.07 | 4,332.1 | 34.94 | 4,349.22 | 35.07 | +17.11 | +173.93 | 3 | 0.11 |
| 2026/04/01 | 43.45 | +0.05 | +0.12 | 2,412 | 10,672.91 | 1,035 | 42.91 | 4,590.61 | 43.01 | 4,587.48 | 42.98 | -3.14 | -30.34 | 4 | 0.17 |
| 2026/03/31 | 43.4 | -1.5 | -3.34 | 3,711 | 16,365.8 | 1,434 | 38.64 | 6,338.76 | 38.73 | 6,361.98 | 38.87 | +23.23 | +161.99 | 0 | 0 |
| 2026/03/30 | 44.9 | -1.65 | -3.54 | 4,154 | 18,938.86 | 1,647 | 39.64 | 7,546.89 | 39.85 | 7,531.27 | 39.77 | -15.62 | -94.84 | 1 | 0.02 |
| 2026/03/27 | 46.55 | +0.35 | +0.76 | 5,320 | 24,282.61 | 2,104 | 39.55 | 9,581.62 | 39.46 | 9,629.56 | 39.66 | +47.94 | +227.83 | 24 | 0.45 |
| 2026/03/26 | 46.2 | +1.45 | +3.24 | 9,107 | 42,361.9 | 3,353 | 36.82 | 15,569.62 | 36.75 | 15,604.66 | 36.84 | +35.04 | +104.5 | 16 | 0.18 |
| 2026/03/25 | 44.75 | -0.35 | -0.78 | 5,054 | 23,019.34 | 1,898 | 37.55 | 8,659.08 | 37.62 | 8,658.81 | 37.62 | -0.27 | -1.4 | 3 | 0.06 |
| 2026/03/24 | 45.1 | -0.35 | -0.77 | 6,415 | 29,389.29 | 3,354 | 52.28 | 15,379.83 | 52.33 | 15,384.92 | 52.35 | +5.1 | +15.21 | 66 | 1.03 |
| 2026/03/23 | 45.45 | -0.55 | -1.2 | 7,039 | 32,043.91 | 3,368 | 47.85 | 15,313.75 | 47.79 | 15,370.74 | 47.97 | +56.99 | +169.23 | 10 | 0.14 |
| 2026/03/20 | 46 | +0.85 | +1.88 | 14,901 | 68,748.09 | 6,597 | 44.27 | 30,313.92 | 44.09 | 30,459.37 | 44.31 | +145.45 | +220.48 | 14 | 0.09 |
| 2026/03/19 | 45.15 | +3.15 | +7.5 | 15,026 | 66,760.43 | 6,511 | 43.33 | 28,748.72 | 43.06 | 29,001.38 | 43.44 | +252.66 | +388.05 | 13 | 0.09 |
| 2026/03/18 | 42 | +2.95 | +7.55 | 5,618 | 23,337.12 | 1,723 | 30.67 | 7,094.49 | 30.4 | 7,172.5 | 30.73 | +78 | +452.73 | 50 | 0.89 |
| 2026/03/17 | 39.05 | +0.5 | +1.3 | 1,580 | 6,199.15 | 382 | 24.18 | 1,493.17 | 24.09 | 1,496.28 | 24.14 | +3.1 | +81.28 | 0 | 0 |
| 2026/03/16 | 38.55 | -0.4 | -1.03 | 1,749 | 6,763.31 | 416 | 23.79 | 1,613.71 | 23.86 | 1,620.64 | 23.96 | +6.93 | +166.71 | -- | -- |
| 2026/03/13 | 38.95 | -0.4 | -1.02 | 1,404 | 5,479.57 | 567 | 40.39 | 2,211.2 | 40.35 | 2,214.32 | 40.41 | +3.12 | +54.94 | -- | -- |
| 2026/03/12 | 39.35 | -0.05 | -0.13 | 1,834 | 7,194.08 | 785 | 42.81 | 3,076.58 | 42.77 | 3,080.65 | 42.82 | +4.07 | +51.85 | -- | -- |
| 2026/03/11 | 39.4 | +0.75 | +1.94 | 1,063 | 4,189.35 | 253 | 23.81 | 993.91 | 23.72 | 997.25 | 23.8 | +3.35 | +132.21 | -- | -- |
| 2026/03/10 | 38.65 | +0.65 | +1.71 | 1,518 | 5,858.3 | 429 | 28.26 | 1,651.02 | 28.18 | 1,655.29 | 28.26 | +4.27 | +99.53 | -- | -- |
| 2026/03/09 | 38 | -2.05 | -5.12 | 2,300 | 8,643.04 | 709 | 30.82 | 2,666.12 | 30.85 | 2,671.92 | 30.91 | +5.79 | +81.73 | -- | -- |
| 2026/03/06 | 40.05 | +0.6 | +1.52 | 1,451 | 5,784.6 | 303 | 20.88 | 1,202.11 | 20.78 | 1,206.83 | 20.86 | +4.72 | +155.78 | -- | -- |
| 2026/03/05 | 39.45 | +1.05 | +2.73 | 1,330 | 5,251.11 | 445 | 33.46 | 1,754.93 | 33.42 | 1,756.53 | 33.45 | +1.6 | +35.96 | -- | -- |
| 2026/03/04 | 38.4 | -3.5 | -8.35 | 4,057 | 15,867.69 | 1,269 | 31.28 | 4,937.23 | 31.11 | 5,010.56 | 31.58 | +73.34 | +577.94 | -- | -- |
| 2026/03/03 | 41.9 | +0.2 | +0.48 | 2,366 | 9,867.34 | 810 | 34.23 | 3,369.71 | 34.15 | 3,392.32 | 34.38 | +22.61 | +279.07 | -- | -- |
| 2026/03/02 | 41.7 | -1.2 | -2.8 | 2,129 | 8,877.18 | 635 | 29.83 | 2,637.91 | 29.72 | 2,646.11 | 29.81 | +8.21 | +129.21 | -- | -- |
| 2026/02/26 | 42.9 | +0.95 | +2.26 | 2,568 | 10,939.85 | 412 | 16.04 | 1,744.31 | 15.94 | 1,753.87 | 16.03 | +9.56 | +232.16 | -- | -- |
| 2026/02/25 | 41.95 | -0.15 | -0.36 | 1,622 | 6,811.74 | 314 | 19.35 | 1,318.41 | 19.36 | 1,321.22 | 19.4 | +2.81 | +89.33 | -- | -- |
| 2026/02/24 | 42.1 | +1.7 | +4.21 | 3,533 | 14,686.86 | 485 | 13.73 | 1,997.06 | 13.6 | 2,011.94 | 13.7 | +14.88 | +306.91 | -- | -- |
| 2026/02/23 | 40.4 | +1.55 | +3.99 | 2,960 | 11,988.12 | 1,129 | 38.14 | 4,562.84 | 38.06 | 4,564.93 | 38.08 | +2.09 | +18.51 | -- | -- |
| 2026/02/11 | 38.85 | +0.75 | +1.97 | 1,871 | 7,347.75 | 831 | 44.4 | 3,277.45 | 44.6 | 3,263.93 | 44.42 | -13.51 | -162.58 | -- | -- |
| 2026/02/10 | 38.1 | -0.4 | -1.04 | 1,068 | 4,107.94 | 358 | 33.51 | 1,378.86 | 33.57 | 1,378.52 | 33.56 | -0.34 | -9.64 | -- | -- |
| 2026/02/09 | 38.5 | +0.6 | +1.58 | 1,833 | 7,183.29 | 720 | 39.28 | 2,815.18 | 39.19 | 2,819.28 | 39.25 | +4.11 | +57.01 | -- | -- |
| 2026/02/06 | 37.9 | -0.3 | -0.79 | 1,399 | 5,263.58 | 366 | 26.16 | 1,375.18 | 26.13 | 1,379.81 | 26.21 | +4.62 | +126.37 | -- | -- |
| 2026/02/05 | 38.2 | -0.85 | -2.18 | 1,441 | 5,548.87 | 298 | 20.68 | 1,151.58 | 20.75 | 1,153.94 | 20.8 | +2.37 | +79.36 | -- | -- |
| 2026/02/04 | 39.05 | +0.85 | +2.23 | 1,061 | 4,133.12 | 346 | 32.6 | 1,343.82 | 32.51 | 1,346.52 | 32.58 | +2.7 | +78.03 | -- | -- |
| 2026/02/03 | 38.2 | +0 | +0 | 1,190 | 4,594.46 | 355 | 29.83 | 1,371.86 | 29.86 | 1,372.12 | 29.86 | +0.26 | +7.32 | -- | -- |
| 2026/02/02 | 38.2 | -0.65 | -1.67 | 1,564 | 5,972.13 | 375 | 23.98 | 1,434.47 | 24.02 | 1,434.07 | 24.01 | -0.4 | -10.67 | -- | -- |
| 2026/01/30 | 38.85 | -0.95 | -2.39 | 2,406 | 9,331.26 | 548 | 22.77 | 2,123.09 | 22.75 | 2,135.38 | 22.88 | +12.29 | +224.36 | -- | -- |
| 2026/01/29 | 39.8 | -0.85 | -2.09 | 2,937 | 11,701.4 | 710 | 24.18 | 2,827.24 | 24.16 | 2,839.3 | 24.26 | +12.05 | +169.79 | -- | -- |
| 2026/01/28 | 40.65 | -1.1 | -2.63 | 2,281 | 9,386.33 | 330 | 14.47 | 1,365.62 | 14.55 | 1,363.94 | 14.53 | -1.67 | -50.61 | -- | -- |
| 2026/01/27 | 41.75 | -0.9 | -2.11 | 1,868 | 7,836.5 | 348 | 18.63 | 1,465.3 | 18.7 | 1,466.73 | 18.72 | +1.44 | +41.24 | -- | -- |
| 2026/01/26 | 42.65 | +0.4 | +0.95 | 1,105 | 4,701.68 | 227 | 20.53 | 961.83 | 20.46 | 964.8 | 20.52 | +2.98 | +131.28 | -- | -- |
| 2026/01/23 | 42.25 | -0.35 | -0.82 | 1,725 | 7,355.45 | 509 | 29.5 | 2,170.03 | 29.5 | 2,181.15 | 29.65 | +11.12 | +218.37 | -- | -- |
| 2026/01/22 | 42.6 | +0.05 | +0.12 | 2,177 | 9,310.98 | 669 | 30.72 | 2,866.87 | 30.79 | 2,876.14 | 30.89 | +9.28 | +138.64 | -- | -- |
| 2026/01/21 | 42.55 | -0.75 | -1.73 | 1,923 | 8,208.71 | 498 | 25.9 | 2,124.86 | 25.89 | 2,130.53 | 25.95 | +5.67 | +113.96 | -- | -- |
| 2026/01/20 | 43.3 | -0.9 | -2.04 | 2,188 | 9,531.27 | 686 | 31.36 | 2,992.64 | 31.4 | 2,992.04 | 31.39 | -0.6 | -8.82 | -- | -- |
| 2026/01/19 | 44.2 | +0.9 | +2.08 | 4,645 | 20,821.74 | 1,823 | 39.24 | 8,152.81 | 39.16 | 8,177.67 | 39.27 | +24.86 | +136.4 | -- | -- |
| 2026/01/16 | 43.3 | +0.1 | +0.23 | 2,711 | 11,824.31 | 559 | 20.62 | 2,434.57 | 20.59 | 2,439.93 | 20.63 | +5.36 | +95.89 | -- | -- |
| 2026/01/15 | 43.2 | -0.5 | -1.14 | 1,971 | 8,494.96 | 456 | 23.14 | 1,965.7 | 23.14 | 1,969.68 | 23.19 | +3.98 | +87.28 | -- | -- |
| 2026/01/14 | 43.7 | +1.25 | +2.94 | 4,695 | 20,532.04 | 998 | 21.26 | 4,350.27 | 21.19 | 4,368.81 | 21.28 | +18.55 | +185.82 | -- | -- |
| 2026/01/13 | 42.45 | -0.65 | -1.51 | 2,031 | 8,641.52 | 677 | 33.34 | 2,877.65 | 33.3 | 2,886.28 | 33.4 | +8.63 | +127.55 | -- | -- |
| 2026/01/12 | 43.1 | +2 | +4.87 | 3,726 | 15,890.76 | 587 | 15.76 | 2,479.57 | 15.6 | 2,501.34 | 15.74 | +21.76 | +370.7 | -- | -- |
| 2026/01/09 | 41.1 | -0.05 | -0.12 | 1,278 | 5,256.19 | 344 | 26.92 | 1,415.67 | 26.93 | 1,416.39 | 26.95 | +0.72 | +20.93 | -- | -- |
| 2026/01/08 | 41.15 | -1.2 | -2.83 | 2,618 | 10,980.01 | 798 | 30.48 | 3,343.28 | 30.45 | 3,351.18 | 30.52 | +7.89 | +98.87 | -- | -- |
| 2026/01/07 | 42.35 | +1.3 | +3.17 | 3,715 | 15,756.54 | 1,360 | 36.6 | 5,762.92 | 36.57 | 5,763.53 | 36.58 | +0.61 | +4.52 | -- | -- |
| 2026/01/06 | 41.05 | +1.1 | +2.75 | 1,834 | 7,492.6 | 548 | 29.88 | 2,234.48 | 29.82 | 2,239.14 | 29.88 | +4.67 | +85.13 | -- | -- |
| 2026/01/05 | 39.95 | -0.45 | -1.11 | 1,606 | 6,425.34 | 357 | 22.23 | 1,428.19 | 22.23 | 1,430.49 | 22.26 | +2.31 | +64.57 | -- | -- |
| 2026/01/02 | 40.4 | +0 | +0 | 1,390 | 5,630.2 | 444 | 31.94 | 1,796.89 | 31.92 | 1,799.25 | 31.96 | +2.36 | +53.15 | -- | -- |
| 2025/12/31 | 40.4 | -0.6 | -1.46 | 1,810 | 7,356.64 | 399 | 22.04 | 1,630.11 | 22.16 | 1,627.59 | 22.12 | -2.52 | -63.03 | -- | -- |
| 2025/12/30 | 41 | -0.65 | -1.56 | 1,397 | 5,740.86 | 348 | 24.91 | 1,430.64 | 24.92 | 1,431.03 | 24.93 | +0.39 | +11.06 | -- | -- |
| 2025/12/29 | 41.65 | +0.35 | +0.85 | 1,112 | 4,639.78 | 248 | 22.3 | 1,031.26 | 22.23 | 1,035.24 | 22.31 | +3.99 | +160.89 | -- | -- |
| 2025/12/26 | 41.3 | -0.4 | -0.96 | 1,701 | 7,006.04 | 604 | 35.51 | 2,493.01 | 35.58 | 2,489.02 | 35.53 | -3.99 | -66.06 | -- | -- |
| 2025/12/19 | 41.15 | +0.2 | +0.49 | 1,288 | 5,311.7 | 366 | 28.41 | 1,508.02 | 28.39 | 1,510.11 | 28.43 | +2.1 | +57.24 | -- | -- |
| 2025/12/18 | 40.95 | -0.45 | -1.09 | 1,371 | 5,624.45 | 385 | 28.08 | 1,579.47 | 28.08 | 1,581.33 | 28.12 | +1.85 | +48.18 | -- | -- |
| 2025/12/17 | 41.4 | +0.15 | +0.36 | 2,199 | 9,205.89 | 659 | 29.97 | 2,764.32 | 30.03 | 2,773.16 | 30.12 | +8.84 | +134.14 | -- | -- |
| 2025/12/16 | 41.25 | -0.95 | -2.25 | 2,199 | 9,091.54 | 674 | 30.65 | 2,781.52 | 30.59 | 2,793.63 | 30.73 | +12.11 | +179.67 | -- | -- |
| 2025/12/15 | 42.2 | +0 | +0 | 1,316 | 5,533.21 | 470 | 35.72 | 1,974.29 | 35.68 | 1,977.01 | 35.73 | +2.71 | +57.77 | -- | -- |
| 2025/11/26 | 41.95 | +0.95 | +2.32 | 3,778 | 15,891.06 | 1,181 | 31.11 | 4,938.4 | 31.08 | 4,944.17 | 31.11 | +5.76 | +48.81 | -- | -- |
| 2025/11/25 | 41 | +0.35 | +0.86 | 2,159 | 8,812.73 | 1,069 | 49.5 | 4,361.41 | 49.49 | 4,363.76 | 49.52 | +2.35 | +21.94 | -- | -- |
| 2025/11/24 | 40.65 | +0.2 | +0.49 | 1,821 | 7,398.09 | 766 | 42.08 | 3,113.92 | 42.09 | 3,116.5 | 42.13 | +2.58 | +33.68 | -- | -- |
| 2025/11/21 | 40.45 | -1.35 | -3.23 | 2,723 | 11,028.94 | 1,084 | 39.8 | 4,388.47 | 39.79 | 4,398.52 | 39.88 | +10.04 | +92.67 | -- | -- |
| 2025/11/20 | 41.8 | +1.45 | +3.59 | 2,707 | 11,211.52 | 897 | 33.14 | 3,700.68 | 33.01 | 3,712.18 | 33.11 | +11.5 | +128.21 | -- | -- |
| 2025/11/19 | 40.35 | -0.7 | -1.71 | 2,927 | 11,915.37 | 1,142 | 39.01 | 4,645.69 | 38.99 | 4,661.32 | 39.12 | +15.64 | +136.95 | -- | -- |
| 2025/11/18 | 41.05 | -0.4 | -0.97 | 3,136 | 13,041.28 | 1,158 | 36.93 | 4,810.45 | 36.89 | 4,821.9 | 36.97 | +11.46 | +98.92 | -- | -- |
| 2025/11/17 | 41.45 | +0.65 | +1.59 | 3,364 | 13,983.64 | 1,434 | 42.63 | 5,954.35 | 42.58 | 5,960.59 | 42.63 | +6.23 | +43.44 | -- | -- |
| 2025/11/14 | 40.8 | -1.75 | -4.11 | 4,470 | 18,495.63 | 1,059 | 23.69 | 4,378.77 | 23.67 | 4,395.64 | 23.77 | +16.86 | +159.21 | -- | -- |
| 2025/11/13 | 42.55 | +0.35 | +0.83 | 4,900 | 20,735.56 | 1,557 | 31.78 | 6,577.25 | 31.72 | 6,601.32 | 31.84 | +24.07 | +154.62 | -- | -- |
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。
