6591
50.4
TWD+0.20 (0.40%)
2025.04.02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(2025/04/02) 當沖狀況。整體成交張數為27張，佔整體市場成交張數的20.87%。當日現股當沖之總損益為+2,500元、每張平均損益則為+93元。
開盤價
50.2
收盤價
50.4
當日範圍
49.9 - 51
成交張數
129
開盤價(昨)
49.9
收盤價(昨)
50.2
昨日範圍
49.4 - 50.5
成交張數(昨)
165
成交金額
652.02萬
成交金額(昨)
825.97萬
52週範圍
44.25 - 65.8
發行股數
3758萬
市值
19億
現股當沖－歷史逐日資訊
開盤價
50.2
收盤價
50.4
成交張數
129
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 | 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 4 | 0.16 |
| 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 | 1 | 0.1 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 6 | 0.43 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 2025/02/13 | 55.3 | -0.6 | -1.07 | 363 | 2,009.04 | 67 | 18.45 | 370.84 | 18.46 | 371.11 | 18.47 | +0.27 | +40.3 | 0 | 0 |
| 2025/02/12 | 55.9 | +0 | +0 | 333 | 1,856.41 | 68 | 20.42 | 379.86 | 20.46 | 379.07 | 20.42 | -0.79 | -116.18 | 0 | 0 |
| 2025/02/11 | 55.9 | +1.9 | +3.52 | 1,026 | 5,762.42 | 209 | 20.38 | 1,166.89 | 20.25 | 1,178.85 | 20.46 | +11.96 | +572.25 | 0 | 0 |
| 2025/02/10 | 54 | +0.7 | +1.31 | 436 | 2,367.14 | 126 | 28.91 | 684.22 | 28.9 | 687.52 | 29.04 | +3.3 | +261.9 | 0 | 0 |
| 2025/02/07 | 53.3 | -0.3 | -0.56 | 136 | 725.38 | 22 | 16.23 | 117.43 | 16.19 | 118.13 | 16.29 | +0.7 | +318.18 | 0 | 0 |
| 2025/02/06 | 53.6 | -0.2 | -0.37 | 254 | 1,364.76 | 78 | 30.76 | 419.76 | 30.76 | 421.1 | 30.86 | +1.34 | +171.79 | 0 | 0 |
| 2025/02/05 | 53.8 | +0.3 | +0.56 | 795 | 4,308.9 | 285 | 35.83 | 1,543.86 | 35.83 | 1,543.83 | 35.83 | -0.03 | -1.05 | 0 | 0 |
| 2025/02/04 | 53.5 | +3.1 | +6.15 | 515 | 2,724.4 | 104 | 20.18 | 547.44 | 20.09 | 551.94 | 20.26 | +4.5 | +432.69 | 0 | 0 |
| 2025/02/03 | 50.4 | +0.5 | +1 | 243 | 1,224.72 | 56 | 23.08 | 282.51 | 23.07 | 283.87 | 23.18 | +1.35 | +241.96 | 0 | 0 |
| 2025/01/22 | 49.9 | +0.05 | +0.1 | 95 | 474.51 | 6 | 6.32 | 30.07 | 6.34 | 30.02 | 6.33 | -0.06 | -91.67 | 0 | 0 |
| 2025/01/21 | 49.85 | -0.15 | -0.3 | 38 | 192.14 | 5 | 13.03 | 25.09 | 13.06 | 25.11 | 13.07 | +0.03 | +50 | 0 | 0 |
| 2025/01/20 | 50 | -0.5 | -0.99 | 95 | 475.95 | 12 | 12.68 | 60.53 | 12.72 | 60.48 | 12.71 | -0.05 | -41.67 | 0 | 0 |
| 2025/01/17 | 50.5 | -0.3 | -0.59 | 50 | 251.13 | 4 | 8.05 | 20.16 | 8.03 | 20.22 | 8.05 | +0.06 | +150 | 0 | 0 |
| 2025/01/16 | 50.8 | +0.5 | +0.99 | 86 | 440.86 | 13 | 15.06 | 66.29 | 15.04 | 66.64 | 15.12 | +0.35 | +269.23 | 0 | 0 |
| 2025/01/15 | 50.3 | -0.4 | -0.79 | 38 | 193.77 | 6 | 15.69 | 30.49 | 15.74 | 30.36 | 15.67 | -0.13 | -216.67 | 0 | 0 |
| 2025/01/14 | 50.7 | +0.7 | +1.4 | 62 | 313.84 | 20 | 32.19 | 100.87 | 32.14 | 101.38 | 32.3 | +0.51 | +255 | 0 | 0 |
| 2025/01/13 | 50 | -2 | -3.85 | 287 | 1,434.01 | 75 | 26.1 | 372.98 | 26.01 | 375.56 | 26.19 | +2.58 | +344 | 0 | 0 |
| 2025/01/10 | 52 | -1.7 | -3.17 | 280 | 1,457.13 | 76 | 27.17 | 394.67 | 27.09 | 396.73 | 27.23 | +2.06 | +271.05 | 0 | 0 |
| 2025/01/09 | 53.7 | -0.2 | -0.37 | 367 | 1,989.28 | 116 | 31.59 | 627.41 | 31.54 | 628.79 | 31.61 | +1.38 | +118.97 | 2 | 0.54 |
| 2025/01/08 | 53.9 | +0.6 | +1.13 | 249 | 1,333.5 | 41 | 16.48 | 219.46 | 16.46 | 220.3 | 16.52 | +0.84 | +204.88 | 0 | 0 |
| 2025/01/07 | 53.3 | +0.7 | +1.33 | 645 | 3,460.61 | 104 | 16.13 | 556.74 | 16.09 | 558.47 | 16.14 | +1.73 | +166.35 | 0 | 0 |
| 2025/01/06 | 52.6 | +0.9 | +1.74 | 155 | 815.08 | 23 | 14.82 | 120.46 | 14.78 | 120.68 | 14.81 | +0.22 | +95.65 | 0 | 0 |
| 2025/01/03 | 51.7 | -1.3 | -2.45 | 108 | 567.25 | 18 | 16.68 | 94.59 | 16.68 | 94.64 | 16.68 | +0.05 | +27.78 | 0 | 0 |
| 2025/01/02 | 53 | +0 | +0 | 71 | 374.36 | 11 | 15.54 | 58.22 | 15.55 | 58.08 | 15.51 | -0.14 | -127.27 | 1 | 1.41 |
| 2024/12/31 | 53 | +0 | +0 | 84 | 438.14 | 13 | 15.52 | 67.92 | 15.5 | 68.15 | 15.55 | +0.23 | +176.92 | 0 | 0 |
| 2024/12/30 | 53 | +0.3 | +0.57 | 164 | 864.24 | 24 | 14.62 | 125.94 | 14.57 | 126.14 | 14.6 | +0.2 | +83.33 | 0 | 0 |
| 2024/12/27 | 52.7 | -0.1 | -0.19 | 179 | 950.92 | 19 | 10.63 | 100.37 | 10.56 | 101.39 | 10.66 | +1.02 | +536.84 | 0 | 0 |
| 2024/12/26 | 52.8 | +0.4 | +0.76 | 276 | 1,468.64 | 54 | 19.59 | 287.28 | 19.56 | 287.51 | 19.58 | +0.23 | +42.59 | 0 | 0 |
| 2024/12/25 | 52.4 | +0.5 | +0.96 | 163 | 847.9 | 35 | 21.52 | 181.57 | 21.41 | 182.6 | 21.54 | +1.03 | +294.29 | 0 | 0 |
| 2024/12/24 | 51.9 | +0 | +0 | 115 | 593.51 | 22 | 19.21 | 113.94 | 19.2 | 114.08 | 19.22 | +0.14 | +63.64 | 0 | 0 |
| 2024/12/23 | 51.9 | +2.4 | +4.85 | 467 | 2,416.3 | 128 | 27.39 | 660.44 | 27.33 | 661.12 | 27.36 | +0.68 | +53.12 | 0 | 0 |
| 2024/12/20 | 49.5 | -0.1 | -0.2 | 90 | 445.11 | 14 | 15.64 | 69.44 | 15.6 | 69.64 | 15.65 | +0.2 | +146.43 | 0 | 0 |
| 2024/12/19 | 49.6 | -0.4 | -0.8 | 151 | 746.12 | 22 | 14.55 | 108.52 | 14.54 | 108.89 | 14.59 | +0.37 | +168.18 | 0 | 0 |
| 2024/12/18 | 50 | +0.15 | +0.3 | 75 | 373.66 | 14 | 18.61 | 69.37 | 18.57 | 69.63 | 18.63 | +0.26 | +185.71 | 0 | 0 |
| 2024/12/17 | 49.85 | +0.5 | +1.01 | 107 | 534.88 | 12 | 11.16 | 59.59 | 11.14 | 59.89 | 11.2 | +0.29 | +245.83 | 0 | 0 |
| 2024/12/16 | 49.35 | -0.75 | -1.5 | 279 | 1,385.48 | 45 | 16.15 | 223.78 | 16.15 | 225.22 | 16.26 | +1.45 | +321.11 | 0 | 0 |
| 2024/12/13 | 50.1 | -0.9 | -1.76 | 240 | 1,207.84 | 36 | 15 | 181.15 | 15 | 181.69 | 15.04 | +0.54 | +150 | 0 | 0 |
| 2024/12/12 | 51 | -0.4 | -0.78 | 155 | 796.84 | 26 | 16.8 | 133.99 | 16.82 | 134.02 | 16.82 | +0.03 | +11.54 | 1 | 0.65 |
| 2024/12/11 | 51.4 | +0.4 | +0.78 | 155 | 795.09 | 35 | 22.58 | 179.38 | 22.56 | 179.66 | 22.6 | +0.28 | +80 | 0 | 0 |
| 2024/12/10 | 51 | -4.2 | -7.61 | 1,683 | 8,568.67 | 684 | 40.63 | 3,442.3 | 40.17 | 3,493.39 | 40.77 | +51.09 | +746.93 | 2 | 0.12 |
| 2024/12/09 | 55.2 | +0.7 | +1.28 | 510 | 2,836.67 | 130 | 25.48 | 723.38 | 25.5 | 722.18 | 25.46 | -1.2 | -92.31 | 0 | 0 |
| 2024/12/06 | 54.5 | -0.9 | -1.62 | 235 | 1,288.84 | 34 | 14.49 | 187.76 | 14.57 | 186.79 | 14.49 | -0.97 | -285.29 | 0 | 0 |
| 2024/12/05 | 55.4 | -1.1 | -1.95 | 420 | 2,330.18 | 84 | 20.02 | 467.12 | 20.05 | 467.93 | 20.08 | +0.81 | +96.43 | 2 | 0.48 |
| 2024/12/04 | 56.5 | +0.4 | +0.71 | 798 | 4,482.36 | 368 | 46.12 | 2,067.22 | 46.12 | 2,068.81 | 46.15 | +1.59 | +43.21 | 1 | 0.13 |
| 2024/12/03 | 56.1 | +3.4 | +6.45 | 2,474 | 14,039.01 | 1,095 | 44.26 | 6,170.27 | 43.95 | 6,262.17 | 44.61 | +91.9 | +839.27 | 15 | 0.61 |
| 2024/12/02 | 52.7 | +1.1 | +2.13 | 146 | 765.01 | 22 | 15.07 | 114.98 | 15.03 | 115.06 | 15.04 | +0.08 | +36.36 | 0 | 0 |
| 2024/11/29 | 51.6 | +0.6 | +1.18 | 87 | 442.52 | 84 | 97.1 | 467.12 | 105.56 | 467.93 | 105.74 | +0.81 | +96.43 | 0 | 0 |
| 2024/11/28 | 51 | -1.5 | -2.86 | 242 | 1,245.77 | 52 | 21.46 | 269.41 | 21.63 | 268.22 | 21.53 | -1.19 | -228.85 | 1 | 0.41 |
| 2024/11/27 | 52.5 | -0.3 | -0.57 | 186 | 974.53 | 38 | 20.42 | 198.67 | 20.39 | 199.49 | 20.47 | +0.82 | +215.79 | 0 | 0 |
| 2024/11/26 | 52.8 | +0.1 | +0.19 | 167 | 876.02 | 36 | 21.56 | 188.98 | 21.57 | 189.73 | 21.66 | +0.75 | +208.33 | 0 | 0 |
| 2024/11/25 | 52.7 | -0.3 | -0.57 | 319 | 1,701.21 | 71 | 22.25 | 377.25 | 22.18 | 378.61 | 22.26 | +1.36 | +191.55 | 0 | 0 |
| 2024/11/22 | 53 | +2 | +3.92 | 933 | 4,925.64 | 165 | 17.68 | 869.93 | 17.66 | 875.7 | 17.78 | +5.77 | +349.7 | 0 | 0 |
| 2024/11/21 | 51 | -0.4 | -0.78 | 102 | 522.23 | 15 | 14.73 | 76.95 | 14.73 | 77.01 | 14.75 | +0.06 | +40 | 0 | 0 |
| 2024/11/20 | 51.4 | +0.4 | +0.78 | 68 | 347.78 | 15 | 22.07 | 76.63 | 22.03 | 76.87 | 22.1 | +0.24 | +160 | 0 | 0 |
| 2024/11/19 | 51 | +1.05 | +2.1 | 128 | 651.33 | 18 | 14.11 | 91.82 | 14.1 | 91.78 | 14.09 | -0.04 | -22.22 | 0 | 0 |
| 2024/11/18 | 49.95 | -1.45 | -2.82 | 179 | 901.42 | 34 | 18.95 | 171.1 | 18.98 | 170.93 | 18.96 | -0.17 | -50 | 0 | 0 |
| 2024/11/15 | 51.4 | +0.5 | +0.98 | 156 | 801.48 | 30 | 19.29 | 154.76 | 19.31 | 154.55 | 19.28 | -0.21 | -70 | 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。
