6591
74.3
TWD-0.40 (-0.54%)
2025.11.19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(2025/11/18) 當沖狀況。整體成交張數為246張，佔整體市場成交張數的26.59%。當日現股當沖之總損益為+16.34萬元、每張平均損益則為+664元。
開盤價
74.7
收盤價
74.3
當日範圍
73.2 - 75.2
成交張數
507
開盤價(昨)
77.6
收盤價(昨)
74.7
昨日範圍
74.4 - 78.8
成交張數(昨)
925
成交金額
3758.75萬
成交金額(昨)
7021.22萬
52週範圍
38.9 - 100.5
發行股數
4112萬
市值
31億
現股當沖－歷史逐日資訊
開盤價
74.7
收盤價
74.3
成交張數
507
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(%) | ||||||
| 2025/11/18 | 74.7 | -3.7 | -4.6 | 925 | 7,021.37 | 246 | 26.59 | 1,869.26 | 26.62 | 1,885.6 | 26.86 | +16.34 | +664.23 | 0 | 0 |
| 2025/11/17 | 78.4 | +0.1 | +0.13 | 604 | 4,717.47 | 223 | 36.92 | 1,742.95 | 36.95 | 1,742.82 | 36.94 | -0.13 | -5.83 | 0 | 0 |
| 2025/11/14 | 78.3 | -2.7 | -3.33 | 1,031 | 8,155.57 | 156 | 15.13 | 1,241.56 | 15.22 | 1,240.27 | 15.21 | -1.29 | -82.69 | 0 | 0 |
| 2025/11/13 | 81 | -1.8 | -2.17 | 824 | 6,741.52 | 173 | 20.98 | 1,421.01 | 21.08 | 1,418.32 | 21.04 | -2.69 | -155.49 | 0 | 0 |
| 2025/11/12 | 82.8 | +0.9 | +1.1 | 2,054 | 17,311.69 | 872 | 42.46 | 7,339.75 | 42.4 | 7,338.34 | 42.39 | -1.41 | -16.17 | 4 | 0.19 |
| 2025/11/11 | 81.9 | +3.2 | +4.07 | 2,572 | 21,239.03 | 859 | 33.4 | 7,064.76 | 33.26 | 7,098.48 | 33.42 | +33.72 | +392.55 | 1 | 0.04 |
| 2025/11/10 | 78.7 | +2.2 | +2.88 | 575 | 4,494.64 | 162 | 28.19 | 1,264.07 | 28.12 | 1,264.88 | 28.14 | +0.81 | +50 | 0 | 0 |
| 2025/11/07 | 76.5 | -0.7 | -0.91 | 542 | 4,144.75 | 134 | 24.72 | 1,023.09 | 24.68 | 1,026.36 | 24.76 | +3.27 | +244.03 | 0 | 0 |
| 2025/11/06 | 77.2 | +0.6 | +0.78 | 542 | 4,190.9 | 170 | 31.35 | 1,312.42 | 31.32 | 1,316.41 | 31.41 | +3.99 | +234.71 | 0 | 0 |
| 2025/11/05 | 76.6 | -0.4 | -0.52 | 721 | 5,489.02 | 212 | 29.41 | 1,610.29 | 29.34 | 1,616.7 | 29.45 | +6.41 | +302.36 | 0 | 0 |
| 2025/11/04 | 77 | -5.8 | -7 | 2,305 | 18,194.49 | 516 | 22.39 | 4,094.26 | 22.5 | 4,079.02 | 22.42 | -15.24 | -295.35 | 1 | 0.04 |
| 2025/11/03 | 82.8 | -1.1 | -1.31 | 1,493 | 12,356.19 | 554 | 37.11 | 4,590.63 | 37.15 | 4,600.74 | 37.23 | +10.11 | +182.49 | 1 | 0.07 |
| 2025/10/31 | 83.9 | +5.2 | +6.61 | 2,003 | 16,600.12 | 480 | 23.96 | 3,932.47 | 23.69 | 3,983.03 | 23.99 | +50.56 | +1,053.33 | 0 | 0 |
| 2025/10/30 | 78.7 | -0.9 | -1.13 | 587 | 4,640 | 176 | 29.98 | 1,392.68 | 30.01 | 1,392.28 | 30.01 | -0.4 | -22.73 | 0 | 0 |
| 2025/10/29 | 79.6 | -0.9 | -1.12 | 659 | 5,276.2 | 163 | 24.73 | 1,306.57 | 24.76 | 1,308.94 | 24.81 | +2.37 | +145.4 | 0 | 0 |
| 2025/10/28 | 80.5 | -1.2 | -1.47 | 425 | 3,446.13 | 95 | 22.35 | 770.97 | 22.37 | 770.61 | 22.36 | -0.36 | -37.89 | 1 | 0.24 |
| 2025/10/27 | 81.7 | +0.4 | +0.49 | 510 | 4,165.94 | 173 | 33.94 | 1,415.64 | 33.98 | 1,415.71 | 33.98 | +0.07 | +4.05 | 0 | 0 |
| 2025/10/23 | 81.3 | -0.7 | -0.85 | 556 | 4,519.66 | 180 | 32.39 | 1,462.68 | 32.36 | 1,466.52 | 32.45 | +3.84 | +213.33 | 0 | 0 |
| 2025/10/22 | 82 | +1.1 | +1.36 | 948 | 7,766.26 | 342 | 36.08 | 2,798.31 | 36.03 | 2,798.19 | 36.03 | -0.12 | -3.51 | 0 | 0 |
| 2025/10/21 | 80.9 | +2.1 | +2.66 | 875 | 7,064.3 | 193 | 22.06 | 1,550.7 | 21.95 | 1,559.1 | 22.07 | +8.4 | +435.23 | 0 | 0 |
| 2025/10/20 | 78.8 | -0.1 | -0.13 | 627 | 4,944.46 | 148 | 23.61 | 1,168.47 | 23.63 | 1,168.88 | 23.64 | +0.41 | +27.7 | 0 | 0 |
| 2025/10/17 | 78.9 | -2.1 | -2.59 | 862 | 6,824.39 | 202 | 23.43 | 1,601.05 | 23.46 | 1,606.39 | 23.54 | +5.34 | +264.36 | 0 | 0 |
| 2025/10/16 | 81 | +1.6 | +2.02 | 717 | 5,788.57 | 226 | 31.52 | 1,822.16 | 31.48 | 1,825.68 | 31.54 | +3.52 | +155.75 | 1 | 0.14 |
| 2025/10/15 | 79.4 | +1.7 | +2.19 | 701 | 5,502.89 | 166 | 23.68 | 1,301.41 | 23.65 | 1,306.07 | 23.73 | +4.66 | +280.72 | 0 | 0 |
| 2025/10/14 | 77.7 | -1.7 | -2.14 | 1,052 | 8,309.38 | 274 | 26.04 | 2,164.88 | 26.05 | 2,175.48 | 26.18 | +10.6 | +386.86 | 2 | 0.19 |
| 2025/10/13 | 79.4 | -1.5 | -1.85 | 752 | 5,929.68 | 212 | 28.17 | 1,661.27 | 28.02 | 1,669.66 | 28.16 | +8.39 | +395.75 | 1 | 0.13 |
| 2025/10/09 | 80.9 | -0.3 | -0.37 | 835 | 6,741.89 | 264 | 31.63 | 2,138.16 | 31.71 | 2,138.63 | 31.72 | +0.47 | +17.8 | 0 | 0 |
| 2025/10/08 | 81.2 | -1.5 | -1.81 | 720 | 5,881.18 | 269 | 37.35 | 2,196.59 | 37.35 | 2,200.56 | 37.42 | +3.97 | +147.58 | 0 | 0 |
| 2025/10/07 | 82.7 | -1.3 | -1.55 | 868 | 7,247.29 | 241 | 27.78 | 2,017.76 | 27.84 | 2,017.22 | 27.83 | -0.54 | -22.41 | 1 | 0.12 |
| 2025/10/03 | 84 | +1.9 | +2.31 | 2,995 | 25,599.13 | 1,615 | 53.92 | 13,798.84 | 53.9 | 13,806.6 | 53.93 | +7.76 | +48.05 | 1 | 0.03 |
| 2025/10/02 | 82.1 | -0.9 | -1.08 | 622 | 5,145.05 | 162 | 26.06 | 1,341.07 | 26.07 | 1,343.44 | 26.11 | +2.37 | +146.3 | 0 | 0 |
| 2025/10/01 | 83 | +1.2 | +1.47 | 1,308 | 10,871.62 | 387 | 29.58 | 3,210.11 | 29.53 | 3,214.45 | 29.57 | +4.34 | +112.14 | 0 | 0 |
| 2025/09/30 | 81.8 | +3.5 | +4.47 | 838 | 6,725.95 | 213 | 25.42 | 1,702.99 | 25.32 | 1,706.5 | 25.37 | +3.51 | +164.79 | 0 | 0 |
| 2025/09/26 | 78.3 | -2.2 | -2.73 | 1,329 | 10,456.46 | 340 | 25.58 | 2,676.35 | 25.6 | 2,680.78 | 25.64 | +4.43 | +130.29 | 1 | 0.08 |
| 2025/09/25 | 80.5 | -1.8 | -2.19 | 1,070 | 8,684.12 | 197 | 18.41 | 1,601.87 | 18.45 | 1,599.54 | 18.42 | -2.33 | -118.27 | 0 | 0 |
| 2025/09/24 | 82.3 | -0.7 | -0.84 | 1,215 | 9,938.41 | 322 | 26.5 | 2,629.87 | 26.46 | 2,633.44 | 26.5 | +3.57 | +110.87 | 1 | 0.08 |
| 2025/09/23 | 83 | -1.4 | -1.66 | 2,346 | 19,739.48 | 990 | 42.21 | 8,338.39 | 42.24 | 8,353.04 | 42.32 | +14.65 | +147.98 | 3 | 0.13 |
| 2025/09/22 | 84.4 | +4 | +4.98 | 2,529 | 21,404.34 | 988 | 39.06 | 8,309.22 | 38.82 | 8,373.3 | 39.12 | +64.08 | +648.58 | 1 | 0.04 |
| 2025/09/19 | 80.4 | -1.4 | -1.71 | 942 | 7,640.77 | 335 | 35.54 | 2,720.75 | 35.61 | 2,723.24 | 35.64 | +2.49 | +74.33 | 0 | 0 |
| 2025/09/18 | 81.8 | +1.6 | +2 | 973 | 7,909.7 | 390 | 40.07 | 3,165.6 | 40.02 | 3,166.84 | 40.04 | +1.24 | +31.79 | 3 | 0.31 |
| 2025/09/17 | 80.2 | -2 | -2.43 | 1,242 | 10,058.08 | 423 | 34.05 | 3,431.07 | 34.11 | 3,431.86 | 34.12 | +0.79 | +18.68 | 0 | 0 |
| 2025/09/16 | 82.2 | -0.2 | -0.24 | 893 | 7,323.06 | 329 | 36.84 | 2,699.61 | 36.86 | 2,705.18 | 36.94 | +5.57 | +169.3 | 1 | 0.11 |
| 2025/09/15 | 82.4 | -0.8 | -0.96 | 1,192 | 9,823.5 | 427 | 35.82 | 3,513.31 | 35.76 | 3,527.03 | 35.9 | +13.72 | +321.31 | 0 | 0 |
| 2025/09/12 | 83.2 | +0.6 | +0.73 | 1,336 | 11,159.01 | 424 | 31.73 | 3,539.72 | 31.72 | 3,543.12 | 31.75 | +3.4 | +80.19 | 3 | 0.22 |
| 2025/09/11 | 82.6 | -5.9 | -6.67 | 4,379 | 37,062.09 | 1,447 | 33.05 | 12,227.31 | 32.99 | 12,298.76 | 33.18 | +71.45 | +493.78 | 0 | 0 |
| 2025/09/10 | 88.5 | +4.7 | +5.61 | 5,225 | 45,758.74 | 2,222 | 42.52 | 19,379.65 | 42.35 | 19,480.16 | 42.57 | +100.51 | +452.34 | 4 | 0.08 |
| 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 |
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。
