4552
25.35
TWD+0.00 (0.00%)
2024.12.04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(2024/12/04) 當沖狀況。整體成交張數為26張，佔整體市場成交張數的11.67%。當日現股當沖之總損益為+1,000元、每張平均損益則為+38元。
開盤價
25.25
收盤價
25.35
當日範圍
25.25 - 26.2
成交張數
223
開盤價(昨)
25.25
收盤價(昨)
25.35
昨日範圍
25.2 - 25.4
成交張數(昨)
49
成交金額
569.99萬
成交金額(昨)
124.15萬
52週範圍
24.75 - 32.4
發行股數
1億
市值
29億
現股當沖－歷史逐日資訊
開盤價
25.25
收盤價
25.35
成交張數
223
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(%) | ||||||
| 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 |
| 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 |
| 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 |
| 11/29 | 25.2 | +0.1 | +0.4 | 96 | 241.74 | 3 | 3.12 | 7.51 | 3.11 | 7.55 | 3.13 | +0.04 | +150 | 0 | 0 |
| 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 |
| 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 |
| 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 |
| 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 |
| 11/22 | 24.9 | +0 | +0 | 58 | 143.42 | 2 | 3.48 | 4.97 | 3.47 | 5 | 3.48 | +0.02 | +100 | 0 | 0 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 11/14 | 24.75 | -0.6 | -2.37 | 174 | 432.84 | 9 | 5.18 | 22.59 | 5.22 | 22.36 | 5.17 | -0.23 | -250 | 0 | 0 |
| 11/13 | 25.35 | -0.1 | -0.39 | 114 | 288.62 | 10 | 8.75 | 25.3 | 8.77 | 25.36 | 8.79 | +0.06 | +60 | 0 | 0 |
| 11/12 | 25.45 | -0.05 | -0.2 | 59 | 148.94 | 7 | 11.87 | 17.66 | 11.86 | 17.75 | 11.92 | +0.09 | +128.57 | 0 | 0 |
| 11/11 | 25.5 | -0.4 | -1.54 | 98 | 247.6 | 13 | 13.28 | 32.76 | 13.23 | 33.12 | 13.37 | +0.36 | +276.92 | 0 | 0 |
| 11/08 | 25.9 | +0.15 | +0.58 | 149 | 384.33 | 1 | 0.67 | 2.59 | 0.67 | 2.59 | 0.67 | +0 | +0 | 0 | 0 |
| 11/07 | 25.75 | +0 | +0 | 114 | 292.23 | 7 | 6.14 | 17.91 | 6.13 | 18.01 | 6.16 | +0.1 | +142.86 | 0 | 0 |
| 11/06 | 25.75 | -0.15 | -0.58 | 82 | 211.77 | 7 | 8.56 | 18.11 | 8.55 | 18.17 | 8.58 | +0.07 | +92.86 | 0 | 0 |
| 11/05 | 25.9 | -0.05 | -0.19 | 49 | 127.05 | 2 | 4.09 | 5.19 | 4.08 | 5.21 | 4.1 | +0.02 | +100 | 0 | 0 |
| 11/04 | 25.95 | -0.1 | -0.38 | 64 | 167.02 | 1 | 1.55 | 2.6 | 1.56 | 2.6 | 1.55 | -0.01 | -100 | 0 | 0 |
| 11/01 | 26.05 | +0 | +0 | 70 | 180.8 | 4 | 5.75 | 10.36 | 5.73 | 10.41 | 5.76 | +0.05 | +125 | 0 | 0 |
| 10/30 | 26.05 | +0.1 | +0.39 | 82 | 214.6 | 5 | 6.07 | 13.03 | 6.07 | 13.03 | 6.07 | +0 | +0 | 0 | 0 |
| 10/29 | 25.95 | -0.15 | -0.57 | 89 | 230.96 | 4 | 4.5 | 10.38 | 4.5 | 10.39 | 4.5 | +0.01 | +25 | 0 | 0 |
| 10/28 | 26.1 | -0.25 | -0.95 | 91 | 239.09 | 5 | 5.48 | 13.13 | 5.49 | 13.1 | 5.48 | -0.04 | -80 | 0 | 0 |
| 10/25 | 26.35 | -0.1 | -0.38 | 143 | 376.37 | 5 | 3.5 | 13.21 | 3.51 | 13.18 | 3.5 | -0.03 | -60 | 0 | 0 |
| 10/24 | 26.45 | -0.15 | -0.56 | 137 | 363.44 | 11 | 8.03 | 29.24 | 8.05 | 29.16 | 8.02 | -0.08 | -72.73 | 0 | 0 |
| 10/23 | 26.6 | -1.4 | -1.12 | 307 | 816.9 | 14 | 4.56 | 37.38 | 4.58 | 37.29 | 4.56 | -0.1 | -67.86 | 0 | 0 |
| 10/22 | 28 | +0.25 | +0.9 | 570 | 1,594.22 | 19 | 3.33 | 53.09 | 3.33 | 53.13 | 3.33 | +0.05 | +26.32 | 0 | 0 |
| 10/21 | 27.75 | +0 | +0 | 382 | 1,059.27 | 18 | 4.71 | 49.96 | 4.72 | 49.92 | 4.71 | -0.04 | -19.44 | 0 | 0 |
| 10/18 | 27.75 | +0.1 | +0.36 | 178 | 492.83 | 18 | 10.12 | 49.81 | 10.11 | 49.97 | 10.14 | +0.15 | +86.11 | 0 | 0 |
| 10/17 | 27.65 | +0.25 | +0.91 | 59 | 161.85 | 3 | 5.12 | 8.29 | 5.12 | 8.28 | 5.12 | -0.01 | -16.67 | 0 | 0 |
| 10/16 | 27.4 | +0.2 | +0.74 | 164 | 451.48 | 14 | 8.52 | 38.48 | 8.52 | 38.55 | 8.54 | +0.07 | +50 | 0 | 0 |
| 10/15 | 27.2 | +0 | +0 | 55 | 150.51 | 2 | 3.61 | 5.43 | 3.61 | 5.43 | 3.61 | +0 | +0 | 0 | 0 |
| 10/14 | 27.2 | +0.2 | +0.74 | 90 | 242.79 | 10 | 11.14 | 27.06 | 11.15 | 27.04 | 11.14 | -0.02 | -20 | 0 | 0 |
| 10/11 | 27 | -0.3 | -1.1 | 189 | 512.51 | 17 | 8.99 | 46.2 | 9.02 | 46.22 | 9.02 | +0.01 | +8.82 | 0 | 0 |
| 10/09 | 27.3 | -0.85 | -3.02 | 518 | 1,431.2 | 38 | 7.34 | 105.38 | 7.36 | 105.17 | 7.35 | -0.21 | -56.58 | 0 | 0 |
| 10/08 | 28.15 | +0.05 | +0.18 | 367 | 1,032.05 | 31 | 8.45 | 87.36 | 8.47 | 87.36 | 8.46 | -0.01 | -3.23 | 0 | 0 |
| 10/07 | 28.1 | +0 | +0 | 280 | 787.32 | 20 | 7.15 | 56.41 | 7.17 | 56.3 | 7.15 | -0.12 | -57.5 | 0 | 0 |
| 10/04 | 28.1 | +0.15 | +0.54 | 310 | 872.83 | 33 | 10.64 | 92.91 | 10.64 | 92.83 | 10.63 | -0.08 | -24.24 | 0 | 0 |
| 10/01 | 27.95 | -0.1 | -0.36 | 381 | 1,067.48 | 74 | 19.41 | 207.44 | 19.43 | 207.38 | 19.43 | -0.06 | -8.11 | 3 | 0.79 |
| 09/30 | 28.05 | +1.2 | +4.47 | 1,159 | 3,243.07 | 380 | 32.79 | 1,061.42 | 32.73 | 1,065.75 | 32.86 | +4.33 | +113.95 | 1 | 0.09 |
| 09/27 | 26.85 | +0.8 | +3.07 | 332 | 880.37 | 35 | 10.54 | 92.44 | 10.5 | 93.7 | 10.64 | +1.26 | +360 | 0 | 0 |
| 09/26 | 26.05 | -0.05 | -0.19 | 91 | 236.76 | 10 | 11.04 | 26.12 | 11.03 | 26.16 | 11.05 | +0.04 | +40 | 0 | 0 |
| 09/25 | 26.1 | +0.25 | +0.97 | 117 | 303.98 | 16 | 13.7 | 41.65 | 13.7 | 41.7 | 13.72 | +0.04 | +28.12 | 0 | 0 |
| 09/24 | 25.85 | -0.05 | -0.19 | 129 | 332.5 | 3 | 2.33 | 7.74 | 2.33 | 7.75 | 2.33 | +0.01 | +33.33 | 0 | 0 |
| 09/23 | 25.9 | -0.05 | -0.19 | 85 | 220.14 | 4 | 4.73 | 10.38 | 4.71 | 10.41 | 4.73 | +0.04 | +100 | 0 | 0 |
| 09/20 | 25.95 | -0.2 | -0.76 | 223 | 581.82 | 4 | 1.79 | 10.46 | 1.8 | 10.46 | 1.8 | +0 | +0 | 0 | 0 |
| 09/19 | 26.15 | +0.05 | +0.19 | 96 | 250.78 | 9 | 9.38 | 23.54 | 9.39 | 23.55 | 9.39 | +0.01 | +5.56 | 0 | 0 |
| 09/18 | 26.1 | -0.2 | -0.76 | 49 | 128.95 | 6 | 12.19 | 15.69 | 12.16 | 15.73 | 12.2 | +0.05 | +83.33 | 0 | 0 |
| 09/16 | 26.3 | +0.3 | +1.15 | 118 | 308.99 | 8 | 6.78 | 20.9 | 6.76 | 20.99 | 6.79 | +0.09 | +112.5 | 0 | 0 |
| 09/13 | 26 | +0.4 | +1.56 | 88 | 229.17 | 9 | 10.21 | 23.38 | 10.2 | 23.41 | 10.22 | +0.03 | +33.33 | 0 | 0 |
| 09/12 | 25.6 | +0.05 | +0.2 | 115 | 295.95 | 20 | 17.38 | 51.35 | 17.35 | 51.39 | 17.36 | +0.04 | +17.5 | 0 | 0 |
| 09/11 | 25.55 | -0.25 | -0.97 | 199 | 510.47 | 21 | 10.56 | 53.85 | 10.55 | 54.03 | 10.58 | +0.17 | +83.33 | 0 | 0 |
| 09/10 | 25.8 | -0.2 | -0.77 | 65 | 168.95 | 5 | 7.65 | 12.96 | 7.67 | 12.92 | 7.65 | -0.04 | -90 | 0 | 0 |
| 09/09 | 26 | -0.1 | -0.38 | 36 | 93.95 | 3 | 8.26 | 7.75 | 8.25 | 7.81 | 8.31 | +0.06 | +183.33 | 0 | 0 |
| 09/06 | 26.1 | +0.25 | +0.97 | 138 | 359.23 | 11 | 7.99 | 28.57 | 7.95 | 28.73 | 8 | +0.17 | +154.55 | 0 | 0 |
| 09/05 | 25.85 | -0.1 | -0.39 | 134 | 347.49 | 11 | 8.24 | 28.53 | 8.21 | 28.64 | 8.24 | +0.11 | +100 | 0 | 0 |
| 09/04 | 25.95 | -0.55 | -2.08 | 281 | 727.69 | 15 | 5.35 | 38.9 | 5.35 | 38.84 | 5.34 | -0.06 | -40 | 0 | 0 |
| 09/03 | 26.5 | -0.05 | -0.19 | 107 | 282.26 | 12 | 11.26 | 31.73 | 11.24 | 31.82 | 11.28 | +0.09 | +75 | 0 | 0 |
| 09/02 | 26.55 | +0.2 | +0.76 | 123 | 325.69 | 10 | 8.11 | 26.41 | 8.11 | 26.37 | 8.1 | -0.04 | -40 | 0 | 0 |
| 08/30 | 26.35 | +0.1 | +0.38 | 194 | 511.18 | 4 | 2.06 | 10.52 | 2.06 | 10.53 | 2.06 | +0.01 | +25 | 0 | 0 |
| 08/29 | 26.25 | -0.1 | -0.38 | 200 | 523.12 | 20 | 10.01 | 52.18 | 9.97 | 52.48 | 10.03 | +0.29 | +147.5 | 0 | 0 |
| 08/28 | 26.35 | +0 | +0 | 83 | 218 | 8 | 9.64 | 20.98 | 9.62 | 21.05 | 9.66 | +0.07 | +87.5 | 0 | 0 |
| 08/27 | 26.35 | -0.05 | -0.19 | 77 | 201.92 | 3 | 3.89 | 7.85 | 3.89 | 7.9 | 3.91 | +0.05 | +166.67 | 0 | 0 |
| 08/26 | 26.4 | +0.05 | +0.19 | 140 | 368.03 | 7 | 5 | 18.46 | 5.02 | 18.45 | 5.01 | -0.01 | -14.29 | 0 | 0 |
| 08/23 | 26.35 | +0.15 | +0.57 | 89 | 234.78 | 11 | 12.29 | 28.83 | 12.28 | 28.89 | 12.3 | +0.06 | +54.55 | 0 | 0 |
| 08/22 | 26.2 | +0.05 | +0.19 | 244 | 641.43 | 17 | 6.96 | 44.74 | 6.98 | 44.76 | 6.98 | +0.01 | +5.88 | 0 | 0 |
| 08/21 | 26.15 | -0.05 | -0.19 | 164 | 429.85 | 8 | 4.86 | 20.89 | 4.86 | 20.93 | 4.87 | +0.04 | +50 | 0 | 0 |
| 08/20 | 26.2 | -0.1 | -0.38 | 189 | 493.39 | 12 | 6.35 | 31.39 | 6.36 | 31.3 | 6.34 | -0.09 | -70.83 | 0 | 0 |
| 08/19 | 26.3 | +0.3 | +1.15 | 229 | 601.6 | 20 | 8.75 | 52.42 | 8.71 | 52.74 | 8.77 | +0.32 | +157.5 | 0 | 0 |
| 08/16 | 26 | +0.5 | +1.96 | 315 | 818.3 | 84 | 26.68 | 217.41 | 26.57 | 218.44 | 26.7 | +1.03 | +122.62 | 0 | 0 |
| 08/15 | 25.5 | +0.4 | +1.59 | 314 | 794.78 | 36 | 11.47 | 91.18 | 11.47 | 91.31 | 11.49 | +0.13 | +36.11 | 0 | 0 |
| 08/14 | 25.1 | +0.1 | +0.4 | 79 | 197.84 | 4 | 5.08 | 10.06 | 5.08 | 10.08 | 5.09 | +0.02 | +50 | 0 | 0 |
| 08/13 | 25 | +0 | +0 | 89 | 223.48 | 22 | 24.66 | 55.11 | 24.66 | 55.06 | 24.64 | -0.04 | -20.45 | 0 | 0 |
| 08/12 | 25 | +0.1 | +0.4 | 62 | 155.12 | 8 | 12.91 | 20.04 | 12.92 | 20.02 | 12.91 | -0.01 | -18.75 | 0 | 0 |
| 08/09 | 24.9 | +0.1 | +0.4 | 135 | 336.85 | 20 | 14.79 | 49.74 | 14.77 | 49.96 | 14.83 | +0.21 | +107.5 | 0 | 0 |
| 08/08 | 24.8 | -0.65 | -2.55 | 197 | 487.41 | 36 | 18.3 | 89.27 | 18.32 | 89.53 | 18.37 | +0.27 | +73.61 | 0 | 0 |
| 08/07 | 25.45 | +0.65 | +2.62 | 211 | 534.01 | 22 | 10.43 | 55.53 | 10.4 | 55.74 | 10.44 | +0.21 | +95.45 | 0 | 0 |
| 08/06 | 24.8 | -0.3 | -1.2 | 343 | 841.92 | 69 | 20.11 | 168.47 | 20.01 | 169.78 | 20.17 | +1.31 | +189.86 | 0 | 0 |
| 08/05 | 25.1 | -2.05 | -7.55 | 437 | 1,125.19 | 41 | 9.39 | 106.3 | 9.45 | 107.06 | 9.52 | +0.77 | +186.59 | 0 | 0 |
| 08/02 | 27.15 | -0.3 | -1.09 | 159 | 434.02 | 32 | 20.09 | 87.17 | 20.09 | 87.19 | 20.09 | +0.01 | +3.12 | 0 | 0 |
| 08/01 | 27.45 | +0.15 | +0.55 | 115 | 315.56 | 9 | 7.81 | 24.56 | 7.78 | 24.66 | 7.82 | +0.1 | +116.67 | 0 | 0 |
| 07/31 | 27.3 | +0.1 | +0.37 | 134 | 365 | 12 | 8.97 | 32.72 | 8.96 | 32.74 | 8.97 | +0.03 | +20.83 | 0 | 0 |
| 07/30 | 27.2 | +0.25 | +0.93 | 182 | 489.67 | 46 | 25.29 | 123.66 | 25.25 | 124.15 | 25.35 | +0.49 | +107.61 | 0 | 0 |
| 07/29 | 26.95 | -0.35 | -1.28 | 304 | 823.07 | 12 | 3.95 | 32.44 | 3.94 | 32.38 | 3.93 | -0.07 | -54.17 | 0 | 0 |
| 07/26 | 27.3 | -0.25 | -0.91 | 192 | 522.85 | 9 | 4.7 | 24.55 | 4.7 | 24.6 | 4.71 | +0.05 | +55.56 | 0 | 0 |
| 07/23 | 27.55 | +0 | +0 | 79 | 218.79 | 7 | 8.83 | 19.33 | 8.84 | 19.36 | 8.85 | +0.03 | +35.71 | 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。
