4552
23.65
TWD+0.05 (0.21%)
2025.04.02收盤
力達-KY－現股當沖
力達-KY最新現股當沖狀況
整理力達-KY最新(2025/04/02) 當沖狀況。整體成交張數為6張，佔整體市場成交張數的10.13%。當日現股當沖之總損益為+100元、每張平均損益則為+17元。
開盤價
23.55
收盤價
23.65
當日範圍
23.55 - 23.75
成交張數
59
開盤價(昨)
23.3
收盤價(昨)
23.6
昨日範圍
23.3 - 23.8
成交張數(昨)
61
成交金額
139.51萬
成交金額(昨)
143.89萬
52週範圍
22.6 - 30.85
發行股數
1億
市值
27億
現股當沖－歷史逐日資訊
開盤價
23.55
收盤價
23.65
成交張數
59
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(%) | ||||||
| 2025/04/02 | 23.65 | +0.05 | +0.21 | 59 | 140.08 | 6 | 10.13 | 14.18 | 10.12 | 14.19 | 10.13 | +0.01 | +16.67 | 0 | 0 |
| 2025/04/01 | 23.6 | +0.4 | +1.72 | 61 | 144.94 | 3 | 4.88 | 7.05 | 4.87 | 7.1 | 4.9 | +0.04 | +150 | 0 | 0 |
| 2025/03/31 | 23.2 | -0.3 | -1.28 | 447 | 1,036 | 223 | 49.84 | 518.99 | 50.1 | 516.86 | 49.89 | -2.12 | -95.29 | 0 | 0 |
| 2025/03/28 | 23.5 | -0.8 | -3.29 | 179 | 424.43 | 15 | 8.39 | 35.6 | 8.39 | 35.55 | 8.37 | -0.06 | -40 | 0 | 0 |
| 2025/03/27 | 24.3 | -0.05 | -0.21 | 10 | 23.92 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/26 | 24.35 | +0 | +0 | 33 | 81 | 2 | 6.01 | 4.87 | 6.01 | 4.87 | 6.01 | +0 | +0 | 0 | 0 |
| 2025/03/25 | 24.35 | +0.15 | +0.62 | 43 | 104.06 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/24 | 24.2 | +0 | +0 | 142 | 342.28 | 2 | 1.41 | 4.84 | 1.41 | 4.84 | 1.41 | +0 | +0 | 0 | 0 |
| 2025/03/21 | 24.2 | -0.2 | -0.82 | 171 | 413.38 | 8 | 4.69 | 19.36 | 4.68 | 19.41 | 4.69 | +0.04 | +56.25 | 0 | 0 |
| 2025/03/20 | 24.4 | +0.05 | +0.21 | 80 | 195.44 | 3 | 3.74 | 7.31 | 3.74 | 7.33 | 3.75 | +0.03 | +83.33 | 0 | 0 |
| 2025/03/19 | 24.35 | -0.05 | -0.2 | 80 | 194.03 | 5 | 6.28 | 12.21 | 6.29 | 12.21 | 6.29 | +0.01 | +10 | 0 | 0 |
| 2025/03/18 | 24.4 | -0.05 | -0.2 | 155 | 378.56 | 3 | 1.93 | 7.32 | 1.93 | 7.34 | 1.94 | +0.02 | +66.67 | 0 | 0 |
| 2025/03/17 | 24.45 | +0.05 | +0.2 | 169 | 414.25 | 1 | 0.59 | 2.44 | 0.59 | 2.46 | 0.59 | +0.03 | +250 | 0 | 0 |
| 2025/03/14 | 24.4 | +0.05 | +0.21 | 86 | 209.55 | 2 | 2.32 | 4.85 | 2.31 | 4.88 | 2.33 | +0.03 | +150 | 0 | 0 |
| 2025/03/13 | 24.35 | -0.2 | -0.81 | 55 | 135.12 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/12 | 24.55 | +0 | +0 | 47 | 116.37 | 3 | 6.34 | 7.37 | 6.33 | 7.39 | 6.35 | +0.02 | +66.67 | 0 | 0 |
| 2025/03/11 | 24.55 | +0 | +0 | 73 | 179.19 | 12 | 16.37 | 29.35 | 16.38 | 29.34 | 16.38 | -0.01 | -4.17 | 0 | 0 |
| 2025/03/10 | 24.55 | +0 | +0 | 34 | 84.19 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/07 | 24.55 | -0.1 | -0.41 | 34 | 82.59 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/06 | 24.65 | +0.1 | +0.41 | 31 | 75.46 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/05 | 24.55 | +0.1 | +0.41 | 75 | 184.03 | 5 | 6.69 | 12.32 | 6.69 | 12.3 | 6.68 | -0.02 | -40 | 0 | 0 |
| 2025/03/04 | 24.45 | +0.1 | +0.41 | 64 | 156.61 | 2 | 3.11 | 4.86 | 3.1 | 4.89 | 3.12 | +0.03 | +150 | 0 | 0 |
| 2025/03/03 | 24.35 | -0.05 | -0.2 | 73 | 175.78 | 9 | 12.4 | 21.73 | 12.36 | 21.89 | 12.45 | +0.16 | +177.78 | 0 | 0 |
| 2025/02/27 | 24.4 | +0 | +0 | 59 | 143.34 | 1 | 1.7 | 2.44 | 1.7 | 2.46 | 1.71 | +0.01 | +150 | 0 | 0 |
| 2025/02/26 | 24.4 | -0.65 | -2.59 | 230 | 565.6 | 18 | 7.83 | 44.41 | 7.85 | 44.15 | 7.81 | -0.26 | -144.44 | 0 | 0 |
| 2025/02/25 | 25.05 | -0.05 | -0.2 | 80 | 199.57 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/24 | 25.1 | +0.1 | +0.4 | 164 | 409.06 | 4 | 2.44 | 9.99 | 2.44 | 10.02 | 2.45 | +0.03 | +62.5 | 0 | 0 |
| 2025/02/21 | 25 | +0.45 | +1.83 | 178 | 443.61 | 6 | 3.36 | 14.91 | 3.36 | 14.98 | 3.38 | +0.07 | +116.67 | 0 | 0 |
| 2025/02/20 | 24.55 | +0.05 | +0.2 | 124 | 303.37 | 4 | 3.23 | 9.79 | 3.23 | 9.81 | 3.23 | +0.01 | +37.5 | 0 | 0 |
| 2025/02/19 | 24.5 | +0.15 | +0.62 | 83 | 203.63 | 1 | 1.2 | 2.44 | 1.2 | 2.45 | 1.2 | +0.01 | +150 | 0 | 0 |
| 2025/02/18 | 24.35 | -0.3 | -1.22 | 156 | 379.13 | 4 | 2.57 | 9.74 | 2.57 | 9.79 | 2.58 | +0.05 | +125 | 0 | 0 |
| 2025/02/17 | 24.65 | +0.35 | +1.44 | 105 | 256.9 | 6 | 5.74 | 14.71 | 5.72 | 14.73 | 5.74 | +0.03 | +50 | 0 | 0 |
| 2025/02/14 | 24.3 | +0.55 | +2.32 | 250 | 601.79 | 14 | 5.6 | 33.63 | 5.59 | 33.87 | 5.63 | +0.23 | +164.29 | 0 | 0 |
| 2025/02/13 | 23.75 | +0.2 | +0.85 | 220 | 517.33 | 19 | 8.62 | 44.58 | 8.62 | 44.87 | 8.67 | +0.29 | +155.26 | 0 | 0 |
| 2025/02/12 | 23.55 | -0.15 | -0.63 | 187 | 440.34 | 13 | 6.95 | 30.64 | 6.96 | 30.64 | 6.96 | +0.01 | +7.69 | 0 | 0 |
| 2025/02/11 | 23.7 | +0.6 | +2.6 | 245 | 576.38 | 26 | 10.63 | 61.11 | 10.6 | 61.49 | 10.67 | +0.39 | +148.08 | 0 | 0 |
| 2025/02/10 | 23.1 | +0.1 | +0.43 | 53 | 121.85 | 2 | 3.8 | 4.62 | 3.8 | 4.62 | 3.79 | -0.01 | -50 | 0 | 0 |
| 2025/02/07 | 23 | +0 | +0 | 91 | 208.17 | 4 | 4.4 | 9.17 | 4.41 | 9.2 | 4.42 | +0.03 | +75 | 0 | 0 |
| 2025/02/06 | 23 | +0.05 | +0.22 | 82 | 187.44 | 3 | 3.67 | 6.9 | 3.68 | 6.91 | 3.68 | +0.01 | +16.67 | 0 | 0 |
| 2025/02/05 | 22.95 | +0.15 | +0.66 | 30 | 70.05 | 5 | 16.41 | 11.49 | 16.4 | 11.47 | 16.38 | -0.01 | -30 | 0 | 0 |
| 2025/02/04 | 22.8 | -0.05 | -0.22 | 20 | 44.99 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/03 | 22.85 | -0.15 | -0.65 | 23 | 53.39 | 3 | 12.79 | 6.79 | 12.73 | 6.86 | 12.84 | +0.06 | +200 | 0 | 0 |
| 2025/01/22 | 23 | -0.15 | -0.65 | 40 | 91.34 | 1 | 2.52 | 2.3 | 2.52 | 2.31 | 2.53 | +0.01 | +100 | 0 | 0 |
| 2025/01/21 | 23.15 | +0.35 | +1.54 | 54 | 123.68 | 8 | 14.92 | 18.41 | 14.89 | 18.55 | 15 | +0.14 | +168.75 | 0 | 0 |
| 2025/01/20 | 22.8 | +0 | +0 | 21 | 47.35 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/01/17 | 22.8 | -0.05 | -0.22 | 23 | 53.14 | 3 | 12.88 | 6.86 | 12.91 | 6.86 | 12.91 | +0 | +0 | 0 | 0 |
| 2025/01/16 | 22.85 | +0.05 | +0.22 | 84 | 191.85 | 6 | 7.12 | 13.64 | 7.11 | 13.71 | 7.14 | +0.07 | +108.33 | 0 | 0 |
| 2025/01/15 | 22.8 | +0.2 | +0.88 | 43 | 97.66 | 5 | 11.62 | 11.34 | 11.61 | 11.38 | 11.65 | +0.04 | +80 | 0 | 0 |
| 2025/01/14 | 22.6 | -0.05 | -0.22 | 39 | 89.97 | 2 | 5.06 | 4.53 | 5.04 | 4.58 | 5.1 | +0.06 | +275 | 0 | 0 |
| 2025/01/13 | 22.65 | -0.5 | -2.16 | 170 | 385.4 | 15 | 8.82 | 33.91 | 8.8 | 33.97 | 8.81 | +0.07 | +43.33 | 0 | 0 |
| 2025/01/10 | 23.15 | +0 | +0 | 54 | 124.71 | 4 | 7.43 | 9.23 | 7.41 | 9.28 | 7.44 | +0.04 | +100 | 0 | 0 |
| 2025/01/09 | 23.15 | -0.15 | -0.64 | 195 | 451.73 | 7 | 3.6 | 16.23 | 3.59 | 16.31 | 3.61 | +0.09 | +121.43 | 0 | 0 |
| 2025/01/08 | 23.3 | -0.15 | -0.64 | 78 | 182.8 | 6 | 7.64 | 13.98 | 7.65 | 13.99 | 7.65 | +0.01 | +8.33 | 0 | 0 |
| 2025/01/07 | 23.45 | +0.1 | +0.43 | 107 | 248.68 | 11 | 10.32 | 25.73 | 10.34 | 25.74 | 10.35 | +0.01 | +13.64 | 0 | 0 |
| 2025/01/06 | 23.35 | +0.05 | +0.21 | 28 | 64.71 | 2 | 7.19 | 4.64 | 7.17 | 4.68 | 7.24 | +0.04 | +225 | 0 | 0 |
| 2025/01/03 | 23.3 | -0.15 | -0.64 | 40 | 94.09 | 1 | 2.48 | 2.33 | 2.48 | 2.35 | 2.49 | +0.01 | +150 | 0 | 0 |
| 2025/01/02 | 23.45 | +0.6 | +2.63 | 75 | 174.17 | 11 | 14.64 | 25.52 | 14.66 | 25.67 | 14.74 | +0.14 | +131.82 | 0 | 0 |
| 2024/12/31 | 22.85 | -0.15 | -0.65 | 118 | 269.51 | 12 | 10.2 | 27.46 | 10.19 | 27.54 | 10.22 | +0.07 | +62.5 | 0 | 0 |
| 2024/12/30 | 23 | -0.35 | -1.5 | 156 | 361 | 6 | 3.83 | 13.8 | 3.82 | 13.88 | 3.84 | +0.08 | +133.33 | 0 | 0 |
| 2024/12/27 | 23.35 | -0.25 | -1.06 | 111 | 259.05 | 11 | 9.94 | 25.57 | 9.87 | 25.8 | 9.96 | +0.23 | +209.09 | 0 | 0 |
| 2024/12/26 | 23.6 | -0.1 | -0.42 | 81 | 192.95 | 3 | 3.68 | 7.11 | 3.68 | 7.08 | 3.67 | -0.03 | -100 | 0 | 0 |
| 2024/12/25 | 23.7 | -0.2 | -0.84 | 65 | 153.24 | 5 | 7.73 | 11.86 | 7.74 | 11.86 | 7.74 | +0 | +0 | 0 | 0 |
| 2024/12/24 | 23.9 | -0.05 | -0.21 | 83 | 197.92 | 8 | 9.67 | 19.19 | 9.7 | 19.12 | 9.66 | -0.07 | -87.5 | 0 | 0 |
| 2024/12/23 | 23.95 | -0.05 | -0.21 | 38 | 92.05 | 6 | 15.65 | 14.4 | 15.65 | 14.4 | 15.65 | +0 | +0 | 0 | 0 |
| 2024/12/20 | 24 | -0.1 | -0.41 | 87 | 210.97 | 11 | 12.59 | 26.48 | 12.55 | 26.71 | 12.66 | +0.23 | +213.64 | 0 | 0 |
| 2024/12/19 | 24.1 | -0.05 | -0.21 | 103 | 247.25 | 14 | 13.59 | 33.57 | 13.58 | 33.58 | 13.58 | +0.01 | +3.57 | 0 | 0 |
| 2024/12/18 | 24.15 | -0.05 | -0.21 | 29 | 69.88 | 4 | 13.84 | 9.66 | 13.83 | 9.67 | 13.84 | +0.01 | +12.5 | 0 | 0 |
| 2024/12/17 | 24.2 | -0.1 | -0.41 | 30 | 73.09 | 2 | 6.65 | 4.86 | 6.64 | 4.86 | 6.64 | +0 | +0 | 0 | 0 |
| 2024/12/16 | 24.3 | -0.15 | -0.61 | 91 | 220.03 | 8 | 8.82 | 19.37 | 8.8 | 19.52 | 8.87 | +0.15 | +193.75 | 0 | 0 |
| 2024/12/13 | 24.45 | -0.1 | -0.41 | 106 | 260.5 | 6 | 5.64 | 14.69 | 5.64 | 14.74 | 5.66 | +0.06 | +91.67 | 0 | 0 |
| 2024/12/12 | 24.55 | -0.55 | -2.19 | 397 | 976.03 | 18 | 4.54 | 44.31 | 4.54 | 44.46 | 4.56 | +0.15 | +83.33 | 0 | 0 |
| 2024/12/11 | 25.1 | -0.15 | -0.59 | 145 | 362.82 | 2 | 1.38 | 4.98 | 1.37 | 5.02 | 1.38 | +0.04 | +200 | 0 | 0 |
| 2024/12/10 | 25.25 | -0.35 | -1.37 | 116 | 293.32 | 7 | 6.06 | 17.75 | 6.05 | 17.84 | 6.08 | +0.1 | +135.71 | 0 | 0 |
| 2024/12/09 | 25.6 | -0.05 | -0.19 | 145 | 369.54 | 1 | 0.69 | 2.56 | 0.69 | 2.54 | 0.69 | -0.02 | -200 | 0 | 0 |
| 2024/12/06 | 25.65 | +0.1 | +0.39 | 51 | 129.42 | 1 | 1.98 | 2.56 | 1.97 | 2.54 | 1.97 | -0.01 | -100 | 0 | 0 |
| 2024/12/05 | 25.55 | +0.2 | +0.79 | 150 | 381.55 | 14 | 9.3 | 35.49 | 9.3 | 35.7 | 9.36 | +0.2 | +142.86 | 0 | 0 |
| 2024/12/04 | 25.35 | +0 | +0 | 223 | 569.55 | 26 | 11.67 | 66.66 | 11.7 | 66.75 | 11.72 | +0.1 | +38.46 | 0 | 0 |
| 2024/12/03 | 25.35 | +0.15 | +0.6 | 49 | 123.02 | 1 | 2.06 | 2.54 | 2.06 | 2.52 | 2.05 | -0.01 | -150 | 0 | 0 |
| 2024/12/02 | 25.2 | +0 | -0 | 44 | 109.66 | 1 | 2.29 | 2.5 | 2.28 | 2.51 | 2.29 | +0.01 | +100 | 0 | 0 |
| 2024/11/29 | 25.2 | +0.1 | +0.4 | 96 | 241.74 | 14 | 14.54 | 35.49 | 14.68 | 35.7 | 14.77 | +0.2 | +142.86 | 0 | 0 |
| 2024/11/28 | 25.1 | +0.25 | +1.01 | 58 | 144.03 | 8 | 13.9 | 19.93 | 13.83 | 20.02 | 13.9 | +0.1 | +125 | 0 | 0 |
| 2024/11/27 | 24.85 | -0.25 | -1 | 104 | 261.04 | 3 | 2.87 | 7.47 | 2.86 | 7.55 | 2.89 | +0.08 | +266.67 | 0 | 0 |
| 2024/11/26 | 25.1 | +0 | +0 | 104 | 261.33 | 4 | 3.84 | 9.98 | 3.82 | 10.04 | 3.84 | +0.06 | +137.5 | 0 | 0 |
| 2024/11/25 | 25.1 | +0.2 | +0.8 | 80 | 199.38 | 3 | 3.77 | 7.5 | 3.76 | 7.54 | 3.78 | +0.04 | +133.33 | 0 | 0 |
| 2024/11/22 | 24.9 | +0 | +0 | 58 | 143.42 | 2 | 3.48 | 4.97 | 3.47 | 5 | 3.48 | +0.02 | +100 | 0 | 0 |
| 2024/11/21 | 24.9 | +0 | +0 | 71 | 176.95 | 8 | 11.24 | 19.95 | 11.27 | 19.95 | 11.27 | +0.01 | +6.25 | 0 | 0 |
| 2024/11/20 | 24.9 | +0 | +0 | 42 | 105.51 | 3 | 7.08 | 7.47 | 7.08 | 7.47 | 7.08 | -0.01 | -16.67 | 0 | 0 |
| 2024/11/19 | 24.9 | +0.05 | +0.2 | 54 | 135.31 | 2 | 3.68 | 4.98 | 3.68 | 4.98 | 3.68 | +0 | +0 | 0 | 0 |
| 2024/11/18 | 24.85 | -0.2 | -0.8 | 66 | 164.6 | 2 | 3.02 | 4.97 | 3.02 | 4.97 | 3.02 | +0 | +0 | 0 | 0 |
| 2024/11/15 | 25.05 | +0.3 | +1.21 | 87 | 218.6 | 13 | 14.91 | 32.47 | 14.85 | 32.62 | 14.92 | +0.14 | +111.54 | 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。
