6591
66.2
TWD+1.00 (1.53%)
2025.07.11收盤
動力-KY－現股當沖
動力-KY最新現股當沖狀況
整理動力-KY最新(2025/07/10) 當沖狀況。整體成交張數為1,757張，佔整體市場成交張數的34.13%。當日現股當沖之總損益為+7.1萬元、每張平均損益則為+40元。
開盤價
65.3
收盤價
66.2
當日範圍
65 - 66.5
成交張數
1,267
開盤價(昨)
68
收盤價(昨)
65.2
昨日範圍
64.5 - 68.3
成交張數(昨)
5,148
成交金額
8354.36萬
成交金額(昨)
3.38億
52週範圍
38.9 - 81.1
發行股數
3758萬
市值
25億
現股當沖－歷史逐日資訊
開盤價
65.3
收盤價
66.2
成交張數
1,267
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(%) | ||||||
| 2025/07/10 | 65.2 | -6.3 | -8.81 | 5,148 | 33,837.13 | 1,757 | 34.13 | 11,556.4 | 34.15 | 11,563.5 | 34.17 | +7.1 | +40.41 | 6 | 0.12 |
| 2025/07/09 | 71.5 | +1.5 | +2.14 | 1,965 | 14,013.24 | 915 | 46.56 | 6,519.7 | 46.53 | 6,522.77 | 46.55 | +3.07 | +33.55 | 0 | 0 |
| 2025/07/08 | 70 | +0.1 | +0.14 | 1,360 | 9,427.7 | 794 | 58.38 | 5,497.06 | 58.31 | 5,506.9 | 58.41 | +9.84 | +123.93 | 3 | 0.22 |
| 2025/07/07 | 69.9 | +1 | +1.45 | 1,137 | 7,862.94 | 619 | 54.45 | 4,276.22 | 54.38 | 4,283.7 | 54.48 | +7.48 | +120.84 | 5 | 0.44 |
| 2025/07/04 | 68.9 | -1.6 | -2.27 | 1,168 | 8,133.25 | 463 | 39.65 | 3,229.9 | 39.71 | 3,222.97 | 39.63 | -6.93 | -149.68 | 0 | 0 |
| 2025/07/03 | 70.5 | -0.1 | -0.14 | 2,033 | 14,463.28 | 1,150 | 56.56 | 8,188.2 | 56.61 | 8,186.69 | 56.6 | -1.51 | -13.13 | 1 | 0.05 |
| 2025/07/02 | 70.6 | +2.6 | +3.82 | 3,429 | 24,185.43 | 1,498 | 43.69 | 10,504.87 | 43.43 | 10,585.39 | 43.77 | +80.52 | +537.52 | 3 | 0.09 |
| 2025/07/01 | 68 | +0 | +0 | 1,354 | 9,273.89 | 652 | 48.15 | 4,463.66 | 48.13 | 4,467.05 | 48.17 | +3.39 | +51.99 | 1 | 0.07 |
| 2025/06/30 | 68 | -0.7 | -1.02 | 2,095 | 14,270.31 | 1,210 | 57.75 | 8,243.97 | 57.77 | 8,252.36 | 57.83 | +8.39 | +69.34 | 2 | 0.1 |
| 2025/06/27 | 68.7 | -1.5 | -2.14 | 5,299 | 36,684.37 | 3,135 | 59.16 | 21,706.71 | 59.17 | 21,727.57 | 59.23 | +20.86 | +66.54 | 2 | 0.04 |
| 2025/06/26 | 70.2 | -7.6 | -9.77 | 18,288 | 135,557.67 | 11,411 | 62.4 | 84,826.61 | 62.58 | 84,675.4 | 62.46 | -151.21 | -132.51 | 27 | 0.15 |
| 2025/06/25 | 77.8 | +7 | +9.89 | 11,496 | 85,691.56 | 6,125 | 53.28 | 45,167.97 | 52.71 | 45,814 | 53.46 | +646.03 | +1,054.74 | 14 | 0.12 |
| 2025/06/24 | 70.8 | +0.8 | +1.14 | 1,944 | 13,693.52 | 883 | 45.42 | 6,217.63 | 45.41 | 6,222.93 | 45.44 | +5.3 | +60.02 | 4 | 0.21 |
| 2025/06/23 | 70 | +1.2 | +1.74 | 1,583 | 10,902.65 | 837 | 52.87 | 5,746.46 | 52.71 | 5,764.37 | 52.87 | +17.91 | +213.98 | 0 | 0 |
| 2025/06/20 | 68.8 | +0.5 | +0.73 | 3,016 | 20,900.96 | 1,563 | 51.83 | 10,821.67 | 51.78 | 10,842.45 | 51.88 | +20.78 | +132.95 | 3 | 0.1 |
| 2025/06/19 | 68.3 | -1.8 | -2.57 | 2,013 | 13,796.88 | 737 | 36.62 | 5,062.86 | 36.7 | 5,060.34 | 36.68 | -2.52 | -34.19 | 2 | 0.1 |
| 2025/06/18 | 70.1 | +0.1 | +0.14 | 2,632 | 18,521.09 | 1,458 | 55.41 | 10,257.47 | 55.38 | 10,269.27 | 55.45 | +11.8 | +80.93 | 0 | 0 |
| 2025/06/17 | 70 | -1.4 | -1.96 | 3,707 | 26,242.67 | 1,988 | 53.63 | 14,082.6 | 53.66 | 14,064.48 | 53.59 | -18.12 | -91.15 | 4 | 0.11 |
| 2025/06/16 | 71.4 | +2.6 | +3.78 | 4,276 | 29,855.6 | 2,385 | 55.78 | 16,584.83 | 55.55 | 16,673.98 | 55.85 | +89.15 | +373.79 | 2 | 0.05 |
| 2025/06/13 | 68.8 | -0.9 | -1.29 | 2,819 | 19,264.5 | 1,305 | 46.3 | 8,926.15 | 46.33 | 8,931.81 | 46.36 | +5.66 | +43.37 | 2 | 0.07 |
| 2025/06/12 | 69.7 | -0.7 | -0.99 | 6,064 | 42,531.73 | 3,390 | 55.9 | 23,770.75 | 55.89 | 23,822.53 | 56.01 | +51.78 | +152.74 | 12 | 0.2 |
| 2025/06/11 | 70.4 | +2.4 | +3.53 | 5,535 | 38,013.21 | 3,108 | 56.15 | 21,309.64 | 56.06 | 21,429.26 | 56.37 | +119.62 | +384.88 | 3 | 0.05 |
| 2025/06/10 | 68 | -0.5 | -0.73 | 4,190 | 28,827.14 | 2,311 | 55.16 | 15,906.31 | 55.18 | 15,934.3 | 55.28 | +27.99 | +121.12 | 8 | 0.19 |
| 2025/06/09 | 68.5 | -0.9 | -1.3 | 2,645 | 18,320.72 | 1,493 | 56.45 | 10,338.78 | 56.43 | 10,384.57 | 56.68 | +45.79 | +306.7 | 12 | 0.45 |
| 2025/06/06 | 69.4 | -3.7 | -5.06 | 4,689 | 32,807.44 | 2,134 | 45.51 | 14,910.74 | 45.45 | 14,943.28 | 45.55 | +32.54 | +152.48 | 4 | 0.09 |
| 2025/06/05 | 73.1 | +0.7 | +0.97 | 5,520 | 40,316.47 | 3,540 | 64.13 | 25,819.26 | 64.04 | 25,882.84 | 64.2 | +63.58 | +179.6 | 8 | 0.14 |
| 2025/06/04 | 72.4 | -3.4 | -4.49 | 10,990 | 83,782.09 | 6,716 | 61.11 | 51,344.8 | 61.28 | 51,304.01 | 61.24 | -40.79 | -60.74 | 35 | 0.32 |
| 2025/05/19 | 73 | +0 | +0 | 9,822 | 72,681.59 | 6,985 | 71.12 | 51,699.71 | 71.13 | 51,697.29 | 71.13 | -2.42 | -3.46 | 21 | 0.21 |
| 2025/05/16 | 73 | +2.9 | +4.14 | 17,258 | 122,762.62 | 12,371 | 71.68 | 87,941.05 | 71.64 | 88,018.52 | 71.7 | +77.47 | +62.62 | 26 | 0.15 |
| 2025/05/15 | 70.1 | +6.3 | +9.87 | 8,646 | 58,682.15 | 4,228 | 48.9 | 28,456.6 | 48.49 | 28,573.59 | 48.69 | +116.99 | +276.7 | 12 | 0.14 |
| 2025/05/14 | 63.8 | +3.7 | +6.16 | 7,810 | 48,963.16 | 4,302 | 55.09 | 26,908.84 | 54.96 | 27,022.63 | 55.19 | +113.79 | +264.5 | 10 | 0.13 |
| 2025/05/13 | 60.1 | +5.4 | +9.87 | 5,212 | 31,133.08 | 1,666 | 31.96 | 9,936.66 | 31.92 | 9,929.22 | 31.89 | -7.44 | -44.66 | 5 | 0.1 |
| 2025/05/12 | 54.7 | +4.9 | +9.84 | 610 | 3,336.97 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/09 | 49.8 | +0.1 | +0.2 | 143 | 709.53 | 21 | 14.66 | 103.94 | 14.65 | 104.44 | 14.72 | +0.49 | +235.71 | 0 | 0 |
| 2025/05/08 | 49.7 | +1.75 | +3.65 | 244 | 1,205.82 | 54 | 22.09 | 264.95 | 21.97 | 267.12 | 22.15 | +2.16 | +400 | 0 | 0 |
| 2025/05/07 | 47.95 | +0.55 | +1.16 | 161 | 769.44 | 33 | 20.49 | 156.95 | 20.4 | 157.34 | 20.45 | +0.4 | +119.7 | 0 | 0 |
| 2025/05/06 | 47.4 | +1 | +2.16 | 100 | 469.94 | 12 | 12.01 | 56.34 | 11.99 | 56.38 | 12 | +0.04 | +37.5 | 0 | 0 |
| 2025/05/05 | 46.4 | -1.35 | -2.83 | 245 | 1,144.83 | 46 | 18.78 | 214.4 | 18.73 | 216.28 | 18.89 | +1.89 | +410.87 | 0 | 0 |
| 2025/05/02 | 47.75 | +1.15 | +2.47 | 201 | 953.39 | 32 | 15.96 | 152.06 | 15.95 | 152.33 | 15.98 | +0.27 | +82.81 | 0 | 0 |
| 2025/04/30 | 46.6 | -0.05 | -0.11 | 163 | 760.23 | 31 | 19.02 | 144.84 | 19.05 | 144.64 | 19.03 | -0.2 | -66.13 | 0 | 0 |
| 2025/04/29 | 46.65 | +1.05 | +2.3 | 142 | 656.89 | 25 | 17.61 | 115.36 | 17.56 | 115.78 | 17.63 | +0.42 | +170 | 0 | 0 |
| 2025/04/28 | 45.6 | +0.45 | +1 | 115 | 526.22 | 20 | 17.35 | 91 | 17.29 | 91.19 | 17.33 | +0.19 | +95 | 0 | 0 |
| 2025/04/25 | 45.15 | +1.45 | +3.32 | 183 | 823.02 | 26 | 14.18 | 116.06 | 14.1 | 116.89 | 14.2 | +0.82 | +317.31 | 0 | 0 |
| 2025/04/24 | 43.7 | +0.25 | +0.58 | 60 | 263.74 | 13 | 21.53 | 56.78 | 21.53 | 56.88 | 21.57 | +0.1 | +73.08 | 0 | 0 |
| 2025/04/23 | 43.45 | +1.3 | +3.08 | 129 | 562.09 | 23 | 17.88 | 100.35 | 17.85 | 100.54 | 17.89 | +0.19 | +82.61 | 0 | 0 |
| 2025/04/22 | 42.15 | -0.75 | -1.75 | 98 | 419.07 | 26 | 26.4 | 110.26 | 26.31 | 111.08 | 26.51 | +0.82 | +317.31 | 0 | 0 |
| 2025/04/21 | 42.9 | -1.9 | -4.24 | 196 | 852.98 | 27 | 13.77 | 117.81 | 13.81 | 117.61 | 13.79 | -0.2 | -75.93 | 0 | 0 |
| 2025/04/18 | 44.8 | +0.2 | +0.45 | 82 | 369.31 | 14 | 17.04 | 63.01 | 17.06 | 62.94 | 17.04 | -0.07 | -50 | 0 | 0 |
| 2025/04/17 | 44.6 | -0.45 | -1 | 219 | 969.63 | 84 | 38.27 | 370.54 | 38.21 | 371.85 | 38.35 | +1.31 | +155.95 | 0 | 0 |
| 2025/04/16 | 45.05 | -0.55 | -1.21 | 167 | 753.11 | 32 | 19.13 | 144.22 | 19.15 | 144.21 | 19.15 | -0.02 | -6.25 | 0 | 0 |
| 2025/04/15 | 45.6 | +1.35 | +3.05 | 155 | 704.63 | 30 | 19.37 | 135.75 | 19.27 | 136.78 | 19.41 | +1.02 | +341.67 | 0 | 0 |
| 2025/04/14 | 44.25 | -0.1 | -0.23 | 386 | 1,737.3 | 105 | 27.18 | 472.09 | 27.17 | 472.58 | 27.2 | +0.49 | +46.67 | 0 | 0 |
| 2025/04/11 | 44.35 | +1.6 | +3.74 | 507 | 2,182.75 | 117 | 23.07 | 494.27 | 22.64 | 501.4 | 22.97 | +7.13 | +609.4 | 1 | 0.2 |
| 2025/04/10 | 42.75 | +3.85 | +9.9 | 156 | 668.57 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 38.9 | -2.3 | -5.58 | 878 | 3,454.54 | 271 | 30.86 | 1,064.8 | 30.82 | 1,071.58 | 31.02 | +6.78 | +250.18 | 0 | 0 |
| 2025/04/08 | 41.2 | -4.2 | -9.25 | 691 | 2,832.37 | 87 | 12.58 | 357.17 | 12.61 | 357.4 | 12.62 | +0.23 | +26.44 | 0 | 0 |
| 2025/04/07 | 45.4 | -5 | -9.92 | 37 | 166.15 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 50.4 | +0.2 | +0.4 | 129 | 653.78 | 27 | 20.87 | 136.27 | 20.84 | 136.52 | 20.88 | +0.25 | +92.59 | 0 | 0 |
| 2025/04/01 | 50.2 | +1.05 | +2.14 | 165 | 827.65 | 42 | 25.4 | 210.23 | 25.4 | 210.29 | 25.41 | +0.06 | +14.29 | 0 | 0 |
| 2025/03/31 | 49.15 | -2.25 | -4.38 | 499 | 2,473.7 | 135 | 27.03 | 669.19 | 27.05 | 669.29 | 27.06 | +0.1 | +7.78 | 0 | 0 |
| 2025/03/28 | 51.4 | -2.4 | -4.46 | 364 | 1,890.73 | 46 | 12.65 | 240.55 | 12.72 | 237.51 | 12.56 | -3.04 | -660.87 | 0 | 0 |
| 2025/03/27 | 53.8 | -0.9 | -1.65 | 299 | 1,600.83 | 26 | 8.69 | 139.61 | 8.72 | 139.16 | 8.69 | -0.45 | -173.08 | 0 | 0 |
| 2025/03/26 | 54.7 | +0.6 | +1.11 | 246 | 1,351.89 | 44 | 17.87 | 241.28 | 17.85 | 242.14 | 17.91 | +0.86 | +195.45 | 0 | 0 |
| 2025/03/25 | 54.1 | -0.3 | -0.55 | 105 | 572.34 | 14 | 13.31 | 76.48 | 13.36 | 76.1 | 13.3 | -0.38 | -271.43 | 0 | 0 |
| 2025/03/24 | 54.4 | -1.6 | -2.86 | 269 | 1,486.14 | 54 | 20.04 | 299.06 | 20.12 | 296.39 | 19.94 | -2.67 | -494.44 | 0 | 0 |
| 2025/03/21 | 56 | -0.7 | -1.23 | 207 | 1,159.02 | 18 | 8.71 | 101.2 | 8.73 | 100.86 | 8.7 | -0.34 | -188.89 | 0 | 0 |
| 2025/03/20 | 56.7 | +1.5 | +2.72 | 352 | 1,985.56 | 56 | 15.91 | 315.24 | 15.88 | 316.18 | 15.92 | +0.94 | +167.86 | 0 | 0 |
| 2025/03/19 | 55.2 | -0.7 | -1.25 | 650 | 3,659.94 | 270 | 41.56 | 1,523.84 | 41.64 | 1,518.06 | 41.48 | -5.78 | -214.07 | 0 | 0 |
| 2025/03/18 | 55.9 | +0.4 | +0.72 | 229 | 1,270.94 | 49 | 21.39 | 271.2 | 21.34 | 272.39 | 21.43 | +1.19 | +242.86 | 0 | 0 |
| 2025/03/17 | 55.5 | +0.9 | +1.65 | 249 | 1,387.21 | 53 | 21.3 | 294.84 | 21.25 | 295.29 | 21.29 | +0.45 | +84.91 | 1 | 0.4 |
| 2025/03/14 | 54.6 | +0.3 | +0.55 | 148 | 802.92 | 47 | 31.78 | 255.09 | 31.77 | 255.44 | 31.81 | +0.35 | +74.47 | 0 | 0 |
| 2025/03/13 | 54.3 | -0.6 | -1.09 | 283 | 1,558.67 | 103 | 36.38 | 569.39 | 36.53 | 568.22 | 36.46 | -1.17 | -113.59 | 0 | 0 |
| 2025/03/12 | 54.9 | -0.1 | -0.18 | 312 | 1,725.38 | 78 | 25.01 | 431.77 | 25.02 | 431.13 | 24.99 | -0.64 | -82.05 | 0 | 0 |
| 2025/03/11 | 55 | +1.4 | +2.61 | 548 | 2,966.91 | 145 | 26.44 | 779.99 | 26.29 | 784.45 | 26.44 | +4.46 | +307.59 | 0 | 0 |
| 2025/03/10 | 53.6 | -0.4 | -0.74 | 184 | 985.1 | 42 | 22.87 | 225.59 | 22.9 | 225.35 | 22.88 | -0.24 | -57.14 | 0 | 0 |
| 2025/03/07 | 54 | -1.5 | -2.7 | 439 | 2,382.61 | 49 | 11.17 | 266.32 | 11.18 | 266.75 | 11.2 | +0.43 | +87.76 | 0 | 0 |
| 2025/03/06 | 55.5 | -1.4 | -2.46 | 402 | 2,246.08 | 37 | 9.2 | 207.32 | 9.23 | 207.51 | 9.24 | +0.19 | +51.35 | 0 | 0 |
| 2025/03/05 | 56.9 | +0.4 | +0.71 | 422 | 2,390.63 | 128 | 30.31 | 725.54 | 30.35 | 726.18 | 30.38 | +0.64 | +50 | 0 | 0 |
| 2025/03/04 | 56.5 | -0.7 | -1.22 | 477 | 2,680.29 | 98 | 20.52 | 547.7 | 20.43 | 551.01 | 20.56 | +3.31 | +337.76 | 0 | 0 |
| 2025/03/03 | 57.2 | -0.2 | -0.35 | 505 | 2,878.18 | 139 | 27.55 | 790.93 | 27.48 | 795.85 | 27.65 | +4.92 | +353.96 | 0 | 0 |
| 2025/02/27 | 57.4 | -1.1 | -1.88 | 561 | 3,255.86 | 90 | 16.06 | 524.18 | 16.1 | 524.87 | 16.12 | +0.69 | +76.67 | -- | -- |
| 2025/02/26 | 58.5 | +0.2 | +0.34 | 693 | 4,068.99 | 241 | 34.75 | 1,414.06 | 34.75 | 1,414.48 | 34.76 | +0.42 | +17.43 | -- | -- |
| 2025/02/25 | 58.3 | -2.1 | -3.48 | 2,553 | 15,386.73 | 977 | 38.26 | 5,896.52 | 38.32 | 5,860.66 | 38.09 | -35.86 | -367.04 | -- | -- |
| 2025/02/24 | 60.4 | +1.7 | +2.9 | 1,004 | 6,006.89 | 255 | 25.39 | 1,521.9 | 25.34 | 1,525.72 | 25.4 | +3.82 | +149.8 | -- | -- |
| 2025/02/21 | 58.7 | +0.4 | +0.69 | 553 | 3,225.34 | 226 | 40.85 | 1,311.93 | 40.68 | 1,321.22 | 40.96 | +9.29 | +411.06 | -- | -- |
| 2025/02/20 | 58.3 | -0.7 | -1.19 | 783 | 4,601.57 | 278 | 35.48 | 1,631.51 | 35.46 | 1,634.81 | 35.53 | +3.3 | +118.71 | -- | -- |
| 2025/02/19 | 59 | +1 | +1.72 | 1,029 | 6,081.62 | 398 | 38.66 | 2,347.95 | 38.61 | 2,354.29 | 38.71 | +6.34 | +159.3 | -- | -- |
| 2025/02/18 | 58 | -1 | -1.69 | 1,384 | 8,063.87 | 457 | 33.02 | 2,659.59 | 32.98 | 2,672 | 33.14 | +12.41 | +271.55 | -- | -- |
| 2025/02/17 | 59 | +4 | +7.27 | 1,481 | 8,532.35 | 438 | 29.58 | 2,486.85 | 29.15 | 2,531.63 | 29.67 | +44.78 | +1,022.37 | -- | -- |
| 2025/02/14 | 55 | -0.3 | -0.54 | 217 | 1,197.05 | 49 | 22.6 | 270.48 | 22.6 | 271.4 | 22.67 | +0.92 | +187.76 | -- | -- |
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。
