6591
88.5
TWD+4.70 (5.61%)
2025.09.10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(2025/09/09) 當沖狀況。整體成交張數為539張，佔整體市場成交張數的42.84%。當日現股當沖之總損益為+3.37萬元、每張平均損益則為+63元。
開盤價
85.5
收盤價
88.5
當日範圍
85.1 - 89.3
成交張數
5,225
開盤價(昨)
83.7
收盤價(昨)
83.8
昨日範圍
82.4 - 84.8
成交張數(昨)
1,258
成交金額
4.58億
成交金額(昨)
1.05億
52週範圍
38.9 - 100.5
發行股數
3758萬
市值
33億
現股當沖－歷史逐日資訊
開盤價
85.5
收盤價
88.5
成交張數
5,225
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(%) | ||||||
| 2025/09/09 | 83.8 | +0.9 | +1.09 | 1,258 | 10,507.91 | 539 | 42.84 | 4,504.24 | 42.87 | 4,507.61 | 42.9 | +3.37 | +62.52 | 0 | 0 |
| 2025/09/08 | 82.9 | -0.4 | -0.48 | 1,219 | 10,142.88 | 424 | 34.8 | 3,527.95 | 34.78 | 3,534.63 | 34.85 | +6.68 | +157.55 | 0 | 0 |
| 2025/09/05 | 83.3 | +0.3 | +0.36 | 1,054 | 8,774.32 | 385 | 36.53 | 3,206.54 | 36.54 | 3,208.67 | 36.57 | +2.13 | +55.32 | 0 | 0 |
| 2025/09/04 | 83 | -2.1 | -2.47 | 2,054 | 17,273.01 | 879 | 42.79 | 7,396.13 | 42.82 | 7,415.79 | 42.93 | +19.66 | +223.66 | 0 | 0 |
| 2025/09/03 | 85.1 | +3.2 | +3.91 | 2,462 | 20,733.01 | 1,034 | 42 | 8,689.39 | 41.91 | 8,714.71 | 42.03 | +25.32 | +244.87 | 3 | 0.12 |
| 2025/09/02 | 81.9 | -6.7 | -7.56 | 6,435 | 53,814.33 | 2,374 | 36.89 | 19,900.55 | 36.98 | 19,779.25 | 36.75 | -121.3 | -510.95 | 5 | 0.08 |
| 2025/09/01 | 88.6 | -11.9 | -11.84 | 6,790 | 62,789.65 | 1,713 | 25.23 | 16,108.95 | 25.66 | 15,750.38 | 25.08 | -358.57 | -2,093.23 | 28 | 0.41 |
| 2025/08/29 | 100.5 | +6.7 | +7.14 | 13,451 | 134,879.75 | 7,031 | 52.27 | 70,345.59 | 52.15 | 70,912.6 | 52.57 | +567.01 | +806.44 | 0 | 0 |
| 2025/08/28 | 93.8 | +8.5 | +9.96 | 6,931 | 63,512.91 | 2,668 | 38.5 | 24,323.69 | 38.3 | 24,586.07 | 38.71 | +262.38 | +983.43 | 0 | 0 |
| 2025/08/27 | 85.3 | +1.8 | +2.16 | 5,361 | 46,652.2 | 2,229 | 41.58 | 19,494.36 | 41.79 | 19,346.81 | 41.47 | -147.55 | -661.96 | 0 | 0 |
| 2025/08/26 | 83.5 | +1.3 | +1.58 | 3,363 | 27,374.65 | 1,377 | 40.95 | 11,130.39 | 40.66 | 11,233.85 | 41.04 | +103.46 | +751.34 | 0 | 0 |
| 2025/08/25 | 82.2 | +0.2 | +0.24 | 2,392 | 19,767.38 | 1,063 | 44.43 | 8,788.18 | 44.46 | 8,791.84 | 44.48 | +3.66 | +34.43 | 1 | 0.04 |
| 2025/08/22 | 82 | +0.9 | +1.11 | 3,271 | 26,797.45 | 1,715 | 52.43 | 14,049.99 | 52.43 | 14,055.97 | 52.45 | +5.98 | +34.87 | 4 | 0.12 |
| 2025/08/21 | 81.1 | -2 | -2.41 | 8,467 | 70,329.94 | 5,197 | 61.38 | 43,195.51 | 61.42 | 43,158.52 | 61.37 | -36.99 | -71.18 | 8 | 0.09 |
| 2025/08/20 | 83.1 | +4.3 | +5.46 | 8,760 | 71,746.32 | 5,093 | 58.14 | 41,523.48 | 57.88 | 41,893.76 | 58.39 | +370.28 | +727.04 | 7 | 0.08 |
| 2025/08/19 | 78.8 | +2.1 | +2.74 | 5,135 | 41,214.53 | 2,773 | 54 | 22,263 | 54.02 | 22,278.27 | 54.05 | +15.27 | +55.07 | 2 | 0.04 |
| 2025/08/18 | 76.7 | +0.3 | +0.39 | 2,675 | 20,617.06 | 1,237 | 46.24 | 9,530.89 | 46.23 | 9,522.88 | 46.19 | -8.01 | -64.75 | 0 | 0 |
| 2025/08/15 | 76.4 | -1.2 | -1.55 | 2,918 | 22,403.94 | 1,139 | 39.04 | 8,760.97 | 39.1 | 8,763.13 | 39.11 | +2.16 | +18.96 | 1 | 0.03 |
| 2025/08/14 | 77.6 | +1.8 | +2.37 | 4,747 | 36,651.41 | 2,646 | 55.74 | 20,411.86 | 55.69 | 20,429.85 | 55.74 | +17.99 | +67.99 | 6 | 0.13 |
| 2025/08/13 | 75.8 | +2.4 | +3.27 | 5,965 | 45,155.15 | 2,977 | 49.91 | 22,484.58 | 49.79 | 22,535.97 | 49.91 | +51.39 | +172.62 | 8 | 0.13 |
| 2025/08/12 | 73.4 | +0.3 | +0.41 | 3,200 | 23,364.47 | 1,469 | 45.91 | 10,719.26 | 45.88 | 10,742.45 | 45.98 | +23.19 | +157.86 | 0 | 0 |
| 2025/08/11 | 73.1 | +2.2 | +3.1 | 4,578 | 33,081.91 | 2,517 | 54.98 | 18,159.09 | 54.89 | 18,204.9 | 55.03 | +45.81 | +182 | 3 | 0.07 |
| 2025/08/08 | 70.9 | +1.6 | +2.31 | 2,154 | 15,140.12 | 703 | 32.63 | 4,928.46 | 32.55 | 4,939.33 | 32.62 | +10.87 | +154.62 | 2 | 0.09 |
| 2025/08/07 | 69.3 | -1.2 | -1.7 | 3,213 | 22,309.34 | 1,422 | 44.26 | 9,868.52 | 44.23 | 9,899.94 | 44.38 | +31.42 | +220.96 | 1 | 0.03 |
| 2025/08/06 | 70.5 | +1.7 | +2.47 | 5,022 | 35,404.84 | 2,524 | 50.26 | 17,757.14 | 50.15 | 17,823.37 | 50.34 | +66.23 | +262.4 | 2 | 0.04 |
| 2025/08/05 | 68.8 | +3.6 | +5.52 | 2,894 | 19,560.73 | 1,004 | 34.69 | 6,739.44 | 34.45 | 6,812.57 | 34.83 | +73.13 | +728.39 | 0 | 0 |
| 2025/08/04 | 65.2 | +0.6 | +0.93 | 625 | 4,044.91 | 188 | 30.1 | 1,212.41 | 29.97 | 1,212.87 | 29.99 | +0.46 | +24.47 | 1 | 0.16 |
| 2025/08/01 | 64.6 | +1.6 | +2.54 | 926 | 5,908.92 | 215 | 23.21 | 1,365.1 | 23.1 | 1,373.09 | 23.24 | +7.99 | +371.63 | 0 | 0 |
| 2025/07/31 | 63 | -0.5 | -0.79 | 696 | 4,422.16 | 112 | 16.09 | 714.85 | 16.17 | 710.49 | 16.07 | -4.36 | -389.29 | 1 | 0.14 |
| 2025/07/30 | 63.5 | -3.6 | -1.93 | 2,024 | 13,020.44 | 326 | 16.11 | 2,109.93 | 16.2 | 2,084.55 | 16.01 | -25.38 | -778.53 | 13 | 0.64 |
| 2025/07/29 | 67.1 | -0.1 | -0.15 | 1,698 | 11,419.58 | 597 | 35.15 | 4,014.56 | 35.16 | 4,017.85 | 35.18 | +3.29 | +55.11 | 0 | 0 |
| 2025/07/28 | 67.2 | +1.5 | +2.75 | 2,256 | 15,218.13 | 841 | 37.28 | 5,681.79 | 37.34 | 5,679.76 | 37.32 | -2.03 | -24.14 | 0 | 0 |
| 2025/07/25 | 65.4 | -0.7 | -1.51 | 1,567 | 6,590.37 | 517 | 51.51 | 3,374.89 | 51.21 | 3,398.2 | 51.56 | +23.31 | +450.87 | 0 | 0 |
| 2025/07/24 | 66.4 | +1.3 | +2 | 726 | 4,806.14 | 164 | 22.59 | 1,083.14 | 22.54 | 1,085.79 | 22.59 | +2.65 | +161.59 | 0 | 0 |
| 2025/07/23 | 65.1 | +0.6 | +0.93 | 429 | 2,804.73 | 117 | 27.27 | 764.97 | 27.27 | 765.11 | 27.28 | +0.14 | +11.97 | 2 | 0.47 |
| 2025/07/22 | 64.5 | -1.8 | -2.71 | 958 | 6,255.34 | 266 | 27.75 | 1,735.62 | 27.75 | 1,740.27 | 27.82 | +4.65 | +174.81 | 0 | 0 |
| 2025/07/21 | 66.3 | +0.9 | +1.38 | 742 | 4,914.78 | 185 | 24.92 | 1,223.12 | 24.89 | 1,224.85 | 24.92 | +1.73 | +93.51 | 0 | 0 |
| 2025/07/18 | 65.4 | +0.5 | +0.77 | 1,004 | 6,590.37 | 296 | 29.49 | 1,939.34 | 29.43 | 1,945.1 | 29.51 | +5.76 | +194.59 | 1 | 0.1 |
| 2025/07/17 | 64.9 | +0.6 | +0.93 | 479 | 3,107.9 | 116 | 24.23 | 751.48 | 24.18 | 753.74 | 24.25 | +2.26 | +194.83 | 0 | 0 |
| 2025/07/16 | 64.3 | -0.3 | -0.46 | 566 | 3,672.94 | 124 | 21.91 | 806.23 | 21.95 | 804.18 | 21.89 | -2.05 | -165.32 | 1 | 0.18 |
| 2025/07/15 | 64.6 | -0.2 | -0.31 | 971 | 6,293.37 | 261 | 26.88 | 1,693.93 | 26.92 | 1,694.02 | 26.92 | +0.09 | +3.45 | 0 | 0 |
| 2025/07/14 | 64.8 | -1.4 | -2.11 | 807 | 5,274.12 | 265 | 32.84 | 1,732.64 | 32.85 | 1,731.36 | 32.83 | -1.28 | -48.3 | 0 | 0 |
| 2025/07/11 | 66.2 | +1 | +1.53 | 1,267 | 8,355.09 | 476 | 37.57 | 3,137.6 | 37.55 | 3,135.35 | 37.53 | -2.25 | -47.27 | 1 | 0.08 |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 2025/04/28 | 45.6 | +0.45 | +1 | 115 | 526.22 | 20 | 17.35 | 91 | 17.29 | 91.19 | 17.33 | +0.19 | +95 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
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。
