4536
158
TWD+0.50 (0.32%)
2026.05.20收盤
拓凱－現股當沖
拓凱最新現股當沖狀況
整理拓凱最新(2026/04/24) 當沖狀況。整體成交張數為44張，佔整體市場成交張數的13.06%。當日現股當沖之總損益為+1.55萬元、每張平均損益則為+352元。
開盤價
158
收盤價
158
當日範圍
156.5 - 158.5
成交張數
264
開盤價(昨)
156
收盤價(昨)
157.5
昨日範圍
156 - 163
成交張數(昨)
717
成交金額
4154.53萬
成交金額(昨)
1.14億
52週範圍
148 - 203.5
發行股數
9082萬
市值
143億
現股當沖－歷史逐日資訊
開盤價
158
收盤價
158
成交張數
264
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 | 151.5 | -1.5 | -0.98 | 337 | 5,104.62 | 44 | 13.06 | 666 | 13.05 | 667.55 | 13.08 | +1.55 | +352.27 | 2 | 0.59 |
| 2026/04/23 | 153 | -2.5 | -1.61 | 418 | 6,423.8 | 120 | 28.69 | 1,834.6 | 28.56 | 1,853.35 | 28.85 | +18.75 | +1,562.5 | 0 | 0 |
| 2026/04/22 | 155.5 | -1.5 | -0.96 | 337 | 5,235.7 | 32 | 9.5 | 499.75 | 9.55 | 498.75 | 9.53 | -1 | -312.5 | 0 | 0 |
| 2026/04/21 | 157 | +0 | +0 | 161 | 2,537.07 | 11 | 6.84 | 173.1 | 6.82 | 173.65 | 6.84 | +0.55 | +500 | 0 | 0 |
| 2026/04/20 | 157 | +0.5 | +0.32 | 172 | 2,697.4 | 13 | 7.56 | 204.55 | 7.58 | 204.25 | 7.57 | -0.3 | -230.77 | 0 | 0 |
| 2026/04/17 | 156.5 | +0.5 | +0.32 | 196 | 3,084.65 | 23 | 11.71 | 360.3 | 11.68 | 361.15 | 11.71 | +0.85 | +369.57 | 0 | 0 |
| 2026/04/16 | 156 | +1.5 | +0.97 | 234 | 3,665.38 | 33 | 14.08 | 513.65 | 14.01 | 516.75 | 14.1 | +3.1 | +939.39 | 0 | 0 |
| 2026/04/15 | 154.5 | +0.5 | +0.32 | 175 | 2,705.76 | 15 | 8.59 | 232.35 | 8.59 | 232.2 | 8.58 | -0.15 | -100 | 0 | 0 |
| 2026/04/14 | 154 | +2.5 | +1.65 | 224 | 3,440.25 | 18 | 8.03 | 274.75 | 7.99 | 276.7 | 8.04 | +1.95 | +1,083.33 | 0 | 0 |
| 2026/04/13 | 151.5 | +1 | +0.66 | 138 | 2,094.64 | 5 | 3.62 | 75.8 | 3.62 | 76 | 3.63 | +0.2 | +400 | 0 | 0 |
| 2026/04/10 | 150.5 | +1.5 | +1.01 | 169 | 2,526.38 | 20 | 11.86 | 299.2 | 11.84 | 300.2 | 11.88 | +1 | +500 | 0 | 0 |
| 2026/04/09 | 149 | -2.5 | -1.65 | 157 | 2,348.65 | 6 | 3.82 | 90.25 | 3.84 | 89.6 | 3.81 | -0.65 | -1,083.33 | 0 | 0 |
| 2026/04/08 | 151.5 | +1.5 | +1 | 169 | 2,564.83 | 8 | 4.75 | 121.7 | 4.74 | 121.7 | 4.74 | +0 | +0 | 0 | 0 |
| 2026/04/07 | 150 | +0.5 | +0.33 | 97 | 1,457.4 | 1 | 1.03 | 15 | 1.03 | 15 | 1.03 | +0 | +0 | 0 | 0 |
| 2026/04/02 | 149.5 | -1.5 | -0.99 | 128 | 1,914.64 | 10 | 7.84 | 151 | 7.89 | 149.9 | 7.83 | -1.1 | -1,100 | 0 | 0 |
| 2026/04/01 | 151 | +2 | +1.34 | 108 | 1,635.53 | 12 | 11.07 | 181.3 | 11.09 | 181.5 | 11.1 | +0.2 | +166.67 | 0 | 0 |
| 2026/03/31 | 149 | +1 | +0.68 | 155 | 2,307.25 | 21 | 13.56 | 310.55 | 13.46 | 313.05 | 13.57 | +2.5 | +1,190.48 | 0 | 0 |
| 2026/03/30 | 148 | -1.5 | -1 | 220 | 3,254.73 | 23 | 10.47 | 340.95 | 10.48 | 341.4 | 10.49 | +0.45 | +195.65 | 0 | 0 |
| 2026/03/27 | 149.5 | -1.5 | -0.99 | 229 | 3,420.78 | 25 | 10.93 | 373.7 | 10.92 | 373.95 | 10.93 | +0.25 | +100 | 0 | 0 |
| 2026/03/26 | 151 | -0.5 | -0.33 | 184 | 2,778.62 | 30 | 16.32 | 453.15 | 16.31 | 454.2 | 16.35 | +1.05 | +350 | 0 | 0 |
| 2026/03/25 | 151.5 | +2 | +1.34 | 179 | 2,720.32 | 15 | 8.37 | 227.15 | 8.35 | 227.65 | 8.37 | +0.5 | +333.33 | 0 | 0 |
| 2026/03/24 | 149.5 | -0.5 | -0.33 | 265 | 3,976.61 | 36 | 13.57 | 538.35 | 13.54 | 540.2 | 13.58 | +1.85 | +513.89 | 0 | 0 |
| 2026/03/23 | 150 | -2 | -1.32 | 328 | 4,936.24 | 49 | 14.94 | 737.4 | 14.94 | 737.9 | 14.95 | +0.5 | +102.04 | 0 | 0 |
| 2026/03/20 | 152 | -1.5 | -0.98 | 314 | 4,796.69 | 52 | 16.55 | 793.95 | 16.55 | 793.55 | 16.54 | -0.4 | -76.92 | 0 | 0 |
| 2026/03/19 | 153.5 | -2 | -1.29 | 455 | 7,028.1 | 41 | 9 | 631.45 | 8.98 | 633.45 | 9.01 | +2 | +487.8 | 0 | 0 |
| 2026/03/18 | 155.5 | -1 | -0.64 | 375 | 5,867.11 | 39 | 10.4 | 607.65 | 10.36 | 611.45 | 10.42 | +3.8 | +974.36 | 0 | 0 |
| 2026/03/17 | 156.5 | -1.5 | -0.95 | 379 | 5,955.08 | 28 | 7.39 | 440.7 | 7.4 | 441.55 | 7.41 | +0.85 | +303.57 | 0 | 0 |
| 2026/03/16 | 158 | -1 | -0.63 | 301 | 4,750.9 | 34 | 11.3 | 537.25 | 11.31 | 537.8 | 11.32 | +0.55 | +161.76 | 0 | 0 |
| 2026/03/13 | 159 | -2 | -1.24 | 423 | 6,734.53 | 70 | 16.56 | 1,118.4 | 16.61 | 1,118.2 | 16.6 | -0.2 | -28.57 | 0 | 0 |
| 2026/03/12 | 161 | -0.5 | -0.31 | 165 | 2,648.2 | 32 | 19.44 | 514.9 | 19.44 | 515.2 | 19.45 | +0.3 | +93.75 | 0 | 0 |
| 2026/03/11 | 161.5 | +0 | +0 | 204 | 3,301.41 | 27 | 13.21 | 434.9 | 13.17 | 436.55 | 13.22 | +1.65 | +611.11 | 0 | 0 |
| 2026/03/10 | 161.5 | +1.5 | +0.94 | 207 | 3,347.51 | 28 | 13.5 | 452.35 | 13.51 | 453.55 | 13.55 | +1.2 | +428.57 | 0 | 0 |
| 2026/03/09 | 160 | -4 | -2.44 | 345 | 5,513.84 | 73 | 21.18 | 1,167.35 | 21.17 | 1,168 | 21.18 | +0.65 | +89.04 | 0 | 0 |
| 2026/03/06 | 164 | -1.5 | -0.91 | 96 | 1,572.24 | 36 | 37.62 | 591.05 | 37.59 | 591.35 | 37.61 | +0.3 | +83.33 | 0 | 0 |
| 2026/03/05 | 165.5 | +3.5 | +2.16 | 268 | 4,424.44 | 66 | 24.59 | 1,086.1 | 24.55 | 1,090.7 | 24.65 | +4.6 | +696.97 | 0 | 0 |
| 2026/03/04 | 162 | -5 | -2.99 | 393 | 6,401.84 | 82 | 20.86 | 1,335.35 | 20.86 | 1,337.75 | 20.9 | +2.4 | +292.68 | 0 | 0 |
| 2026/03/03 | 167 | -2 | -1.18 | 285 | 4,760.05 | 59 | 20.73 | 986.65 | 20.73 | 988.15 | 20.76 | +1.5 | +254.24 | 0 | 0 |
| 2026/03/02 | 169 | -0.5 | -0.29 | 670 | 11,252.38 | 212 | 31.66 | 3,560.4 | 31.64 | 3,558.7 | 31.63 | -1.7 | -80.19 | 0 | 0 |
| 2026/02/26 | 169.5 | +6.5 | +3.99 | 1,618 | 27,284.95 | 218 | 13.47 | 3,645.25 | 13.36 | 3,658.85 | 13.41 | +13.6 | +623.85 | 0 | 0 |
| 2026/02/25 | 163 | -3.5 | -2.1 | 592 | 9,706.42 | 54 | 9.13 | 885.5 | 9.12 | 885.35 | 9.12 | -0.15 | -27.78 | 0 | 0 |
| 2026/02/24 | 166.5 | -1.5 | -0.89 | 470 | 7,825.85 | 74 | 15.73 | 1,230.9 | 15.73 | 1,232.8 | 15.75 | +1.9 | +256.76 | 0 | 0 |
| 2026/02/23 | 168 | +3 | +1.82 | 773 | 12,867.61 | 150 | 19.41 | 2,479.2 | 19.27 | 2,501.6 | 19.44 | +22.4 | +1,493.33 | 0 | 0 |
| 2026/02/11 | 165 | +7 | +4.43 | 576 | 9,531.98 | 93 | 16.14 | 1,530.95 | 16.06 | 1,537.65 | 16.13 | +6.7 | +720.43 | 0 | 0 |
| 2026/02/10 | 158 | -0.5 | -0.32 | 128 | 2,028.18 | 23 | 17.92 | 363.5 | 17.92 | 363.75 | 17.93 | +0.25 | +108.7 | 0 | 0 |
| 2026/02/09 | 158.5 | +0.5 | +0.32 | 123 | 1,949.59 | 39 | 31.75 | 619.7 | 31.79 | 619.7 | 31.79 | +0 | +0 | 0 | 0 |
| 2026/02/06 | 158 | -2 | -1.25 | 151 | 2,377.41 | 40 | 26.52 | 629.3 | 26.47 | 631.35 | 26.56 | +2.05 | +512.5 | 0 | 0 |
| 2026/02/05 | 160 | +1 | +0.63 | 147 | 2,341.97 | 36 | 24.57 | 574.55 | 24.53 | 575.95 | 24.59 | +1.4 | +388.89 | 0 | 0 |
| 2026/02/04 | 159 | +1 | +0.63 | 113 | 1,793.21 | 19 | 16.83 | 302.15 | 16.85 | 301.75 | 16.83 | -0.4 | -210.53 | 0 | 0 |
| 2026/02/03 | 158 | +1.5 | +0.96 | 124 | 1,956.17 | 30 | 24.15 | 472.9 | 24.17 | 472.25 | 24.14 | -0.65 | -216.67 | 2 | 1.61 |
| 2026/02/02 | 156.5 | -1.5 | -0.95 | 455 | 7,071.29 | 71 | 15.61 | 1,102.8 | 15.6 | 1,106.85 | 15.65 | +4.05 | +570.42 | 0 | 0 |
| 2026/01/30 | 158 | -2 | -1.25 | 332 | 5,253.49 | 32 | 9.63 | 506.45 | 9.64 | 507.4 | 9.66 | +0.95 | +296.88 | 0 | 0 |
| 2026/01/29 | 160 | -2 | -1.23 | 444 | 7,099.34 | 47 | 10.58 | 752.2 | 10.6 | 753.65 | 10.62 | +1.45 | +308.51 | 0 | 0 |
| 2026/01/28 | 162 | -2 | -1.22 | 374 | 6,057.53 | 35 | 9.36 | 566.7 | 9.36 | 569.55 | 9.4 | +2.85 | +814.29 | 0 | 0 |
| 2026/01/27 | 164 | -0.5 | -0.3 | 145 | 2,382.39 | 24 | 16.57 | 394.65 | 16.57 | 394.9 | 16.58 | +0.25 | +104.17 | 0 | 0 |
| 2026/01/26 | 164.5 | -0.5 | -0.3 | 163 | 2,685.36 | 25 | 15.35 | 412.05 | 15.34 | 412.25 | 15.35 | +0.2 | +80 | 0 | 0 |
| 2026/01/23 | 165 | -0.5 | -0.3 | 143 | 2,364.57 | 19 | 13.25 | 313.9 | 13.28 | 313.85 | 13.27 | -0.05 | -26.32 | 0 | 0 |
| 2026/01/22 | 165.5 | +1 | +0.61 | 112 | 1,846.23 | 17 | 15.23 | 280.95 | 15.22 | 281.25 | 15.23 | +0.3 | +176.47 | 0 | 0 |
| 2026/01/21 | 164.5 | -2 | -1.2 | 202 | 3,327.03 | 33 | 16.31 | 542.15 | 16.3 | 543.5 | 16.34 | +1.35 | +409.09 | 0 | 0 |
| 2026/01/20 | 166.5 | -1.5 | -0.89 | 197 | 3,287.14 | 32 | 16.23 | 533.15 | 16.22 | 533.45 | 16.23 | +0.3 | +93.75 | 0 | 0 |
| 2026/01/19 | 168 | -3.5 | -2.04 | 429 | 7,235.24 | 79 | 18.42 | 1,333.65 | 18.43 | 1,337.5 | 18.49 | +3.85 | +487.34 | 0 | 0 |
| 2026/01/16 | 171.5 | +4 | +2.39 | 451 | 7,675.91 | 113 | 25.06 | 1,922.1 | 25.04 | 1,923.95 | 25.06 | +1.85 | +163.72 | 0 | 0 |
| 2026/01/15 | 167.5 | +0.5 | +0.3 | 193 | 3,223.84 | 24 | 12.41 | 400.4 | 12.42 | 400.1 | 12.41 | -0.3 | -125 | 0 | 0 |
| 2026/01/14 | 167 | +4 | +2.45 | 394 | 6,558.78 | 57 | 14.46 | 943.3 | 14.38 | 950.35 | 14.49 | +7.05 | +1,236.84 | 0 | 0 |
| 2026/01/13 | 163 | +2 | +1.24 | 208 | 3,379.63 | 18 | 8.65 | 291.95 | 8.64 | 291.75 | 8.63 | -0.2 | -111.11 | 0 | 0 |
| 2026/01/12 | 161 | -1 | -0.62 | 274 | 4,391.38 | 80 | 29.21 | 1,280.15 | 29.15 | 1,282.75 | 29.21 | +2.6 | +325 | 0 | 0 |
| 2026/01/09 | 162 | -1.5 | -0.92 | 172 | 2,793.92 | 37 | 21.52 | 600.6 | 21.5 | 601.4 | 21.53 | +0.8 | +216.22 | 0 | 0 |
| 2026/01/08 | 163.5 | +1 | +0.62 | 187 | 3,046.03 | 33 | 17.67 | 538.3 | 17.67 | 538.9 | 17.69 | +0.6 | +181.82 | 0 | 0 |
| 2026/01/07 | 162.5 | +1 | +0.62 | 137 | 2,223.07 | 21 | 15.34 | 340.75 | 15.33 | 341.15 | 15.35 | +0.4 | +190.48 | 0 | 0 |
| 2026/01/06 | 161.5 | +1 | +0.62 | 166 | 2,686.67 | 48 | 28.9 | 776.55 | 28.9 | 776.9 | 28.92 | +0.35 | +72.92 | 0 | 0 |
| 2026/01/05 | 160.5 | -2 | -1.23 | 343 | 5,511.54 | 67 | 19.52 | 1,076.25 | 19.53 | 1,076.5 | 19.53 | +0.25 | +37.31 | 0 | 0 |
| 2026/01/02 | 162.5 | +1 | +0.62 | 323 | 5,270.12 | 45 | 13.94 | 733.75 | 13.92 | 737.35 | 13.99 | +3.6 | +800 | 0 | 0 |
| 2025/12/31 | 161.5 | +2 | +1.25 | 193 | 3,115.68 | 51 | 26.45 | 822.25 | 26.39 | 823.4 | 26.43 | +1.15 | +225.49 | 0 | 0 |
| 2025/12/30 | 159.5 | -1 | -0.62 | 154 | 2,454.07 | 19 | 12.36 | 303.7 | 12.38 | 303.8 | 12.38 | +0.1 | +52.63 | 0 | 0 |
| 2025/12/29 | 160.5 | +0.5 | +0.31 | 131 | 2,108.91 | 12 | 9.15 | 193.05 | 9.15 | 193.15 | 9.16 | +0.1 | +83.33 | 0 | 0 |
| 2025/12/26 | 160 | -1 | -0.62 | 195 | 3,113.96 | 26 | 13.35 | 415.35 | 13.34 | 417.3 | 13.4 | +1.95 | +750 | -- | -- |
| 2025/12/19 | 161 | +1 | +0.62 | 199 | 3,212.95 | 20 | 10.06 | 323.05 | 10.05 | 322.95 | 10.05 | -0.1 | -50 | -- | -- |
| 2025/12/18 | 160 | -1.5 | -0.93 | 258 | 4,129.85 | 46 | 17.84 | 736.75 | 17.84 | 737.2 | 17.85 | +0.45 | +97.83 | -- | -- |
| 2025/12/17 | 161.5 | +4.5 | +2.87 | 519 | 8,405.08 | 106 | 20.44 | 1,713.3 | 20.38 | 1,718.3 | 20.44 | +5 | +471.7 | -- | -- |
| 2025/12/16 | 157 | -1.5 | -0.95 | 331 | 5,199.99 | 41 | 12.39 | 642.85 | 12.36 | 647.75 | 12.46 | +4.9 | +1,195.12 | -- | -- |
| 2025/12/15 | 158.5 | -3 | -1.86 | 234 | 3,727 | 27 | 11.53 | 430.05 | 11.54 | 430.3 | 11.55 | +0.25 | +92.59 | -- | -- |
| 2025/11/26 | 169 | +4 | +2.42 | 300 | 5,151.23 | 70 | 22.96 | 1,179.6 | 22.9 | 1,184.05 | 22.99 | +4.45 | +635.71 | -- | -- |
| 2025/11/25 | 165 | -1 | -0.6 | 203 | 3,370.89 | 29 | 14.25 | 480.4 | 14.25 | 481.1 | 14.27 | +0.7 | +241.38 | -- | -- |
| 2025/11/24 | 166 | +2.5 | +1.53 | 212 | 3,510.76 | 26 | 12.24 | 428.45 | 12.2 | 428.75 | 12.21 | +0.3 | +115.38 | -- | -- |
| 2025/11/21 | 163.5 | -1.5 | -0.91 | 247 | 4,053.07 | 31 | 12.57 | 510.05 | 12.58 | 511.25 | 12.61 | +1.2 | +387.1 | -- | -- |
| 2025/11/20 | 165 | +1 | +0.61 | 249 | 4,126.95 | 44 | 17.67 | 727.1 | 17.62 | 730.8 | 17.71 | +3.7 | +840.91 | -- | -- |
| 2025/11/19 | 164 | -0.5 | -0.3 | 109 | 1,790.25 | 17 | 15.65 | 280.65 | 15.68 | 280.8 | 15.68 | +0.15 | +88.24 | -- | -- |
| 2025/11/18 | 164.5 | -3.5 | -2.08 | 397 | 6,543.39 | 63 | 15.89 | 1,040.95 | 15.91 | 1,041.2 | 15.91 | +0.25 | +39.68 | -- | -- |
| 2025/11/17 | 168 | -1 | -0.59 | 181 | 3,036.82 | 34 | 18.82 | 570.8 | 18.8 | 573.55 | 18.89 | +2.75 | +808.82 | -- | -- |
| 2025/11/14 | 169 | -2 | -1.17 | 238 | 4,033.77 | 45 | 18.93 | 762.85 | 18.91 | 763.8 | 18.94 | +0.95 | +211.11 | -- | -- |
| 2025/11/13 | 171 | -1 | -0.58 | 309 | 5,303.78 | 48 | 15.53 | 822.85 | 15.51 | 826.1 | 15.58 | +3.25 | +677.08 | -- | -- |
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。
