6591
64.2
TWD-2.00 (-3.02%)
2026.02.06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(2026/02/05) 當沖狀況。整體成交張數為48張，佔整體市場成交張數的26%。當日現股當沖之總損益為-1,800元、每張平均損益則為-38元。
開盤價
66.2
收盤價
64.2
當日範圍
63.7 - 66.2
成交張數
335
開盤價(昨)
66.8
收盤價(昨)
66.2
昨日範圍
65.9 - 67.4
成交張數(昨)
185
成交金額
2159.68萬
成交金額(昨)
1229.29萬
52週範圍
38.9 - 100.5
發行股數
4112萬
市值
26億
現股當沖－歷史逐日資訊
開盤價
66.2
收盤價
64.2
成交張數
335
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(%) | ||||||
| 2026/02/05 | 66.2 | -0.7 | -1.05 | 185 | 1,226.75 | 48 | 26 | 319.22 | 26.02 | 319.04 | 26.01 | -0.18 | -37.5 | 0 | 0 |
| 2026/02/04 | 66.9 | +0.6 | +0.9 | 178 | 1,188.4 | 45 | 25.31 | 300.33 | 25.27 | 300.64 | 25.3 | +0.31 | +68.89 | 0 | 0 |
| 2026/02/03 | 66.3 | +0.5 | +0.76 | 210 | 1,390.51 | 57 | 27.13 | 377.28 | 27.13 | 377.25 | 27.13 | -0.03 | -5.26 | 0 | 0 |
| 2026/02/02 | 65.8 | -0.8 | -1.2 | 304 | 1,992.92 | 59 | 19.43 | 386.31 | 19.38 | 388.11 | 19.47 | +1.8 | +305.08 | 0 | 0 |
| 2026/01/30 | 66.6 | -1.9 | -2.77 | 423 | 2,830.33 | 93 | 22.01 | 622.68 | 22 | 625.26 | 22.09 | +2.58 | +277.42 | 0 | 0 |
| 2026/01/29 | 68.5 | -0.9 | -1.3 | 371 | 2,562.79 | 122 | 32.87 | 844.76 | 32.96 | 843.35 | 32.91 | -1.41 | -115.57 | 0 | 0 |
| 2026/01/28 | 69.4 | -0.6 | -0.86 | 430 | 2,991.53 | 73 | 16.97 | 507.78 | 16.97 | 508.49 | 17 | +0.71 | +97.26 | 3 | 0.7 |
| 2026/01/27 | 70 | -1.1 | -1.55 | 516 | 3,628.62 | 80 | 15.5 | 562.19 | 15.49 | 562.84 | 15.51 | +0.65 | +81.25 | 0 | 0 |
| 2026/01/26 | 71.1 | -0.1 | -0.14 | 219 | 1,560.81 | 39 | 17.81 | 278.6 | 17.85 | 278.6 | 17.85 | +0 | +0 | 0 | 0 |
| 2026/01/23 | 71.2 | -0.3 | -0.42 | 408 | 2,921.29 | 105 | 25.74 | 753.82 | 25.8 | 752.64 | 25.76 | -1.18 | -112.38 | 1 | 0.25 |
| 2026/01/22 | 71.5 | +0.5 | +0.7 | 232 | 1,667.47 | 76 | 32.7 | 545.86 | 32.74 | 544.91 | 32.68 | -0.95 | -125 | 0 | 0 |
| 2026/01/21 | 71 | -1.5 | -2.07 | 435 | 3,115.69 | 118 | 27.13 | 848.58 | 27.24 | 844.91 | 27.12 | -3.67 | -311.02 | 0 | 0 |
| 2026/01/20 | 72.5 | -0.3 | -0.41 | 278 | 2,027.68 | 73 | 26.22 | 532.73 | 26.27 | 532.21 | 26.25 | -0.52 | -71.23 | 0 | 0 |
| 2026/01/19 | 72.8 | +0.5 | +0.69 | 498 | 3,661.12 | 161 | 32.3 | 1,181.06 | 32.26 | 1,183.25 | 32.32 | +2.19 | +136.02 | 0 | 0 |
| 2026/01/16 | 72.3 | +0 | +0 | 382 | 2,776.75 | 114 | 29.82 | 829.05 | 29.86 | 828.37 | 29.83 | -0.68 | -59.65 | 0 | 0 |
| 2026/01/15 | 72.3 | -0.9 | -1.23 | 256 | 1,855.08 | 31 | 12.11 | 224.75 | 12.12 | 225.09 | 12.13 | +0.34 | +109.68 | 0 | 0 |
| 2026/01/14 | 73.2 | +0.9 | +1.24 | 271 | 1,976.15 | 67 | 24.76 | 488.18 | 24.7 | 489.71 | 24.78 | +1.53 | +228.36 | 0 | 0 |
| 2026/01/13 | 72.3 | -2.2 | -2.95 | 626 | 4,569.11 | 89 | 14.22 | 650.3 | 14.23 | 652.01 | 14.27 | +1.71 | +192.13 | 0 | 0 |
| 2026/01/12 | 74.5 | +0.8 | +1.09 | 374 | 2,780.34 | 73 | 19.54 | 542.27 | 19.5 | 543.88 | 19.56 | +1.61 | +220.55 | 0 | 0 |
| 2026/01/09 | 73.7 | +0.3 | +0.41 | 364 | 2,652.89 | 141 | 38.77 | 1,027.85 | 38.74 | 1,031.36 | 38.88 | +3.51 | +248.94 | 0 | 0 |
| 2026/01/08 | 73.4 | -0.1 | -0.14 | 484 | 3,546.39 | 148 | 30.57 | 1,084.64 | 30.58 | 1,085.59 | 30.61 | +0.95 | +64.19 | 0 | 0 |
| 2026/01/07 | 73.5 | -0.2 | -0.27 | 388 | 2,856.31 | 89 | 22.91 | 654.72 | 22.92 | 654.77 | 22.92 | +0.05 | +5.62 | 0 | 0 |
| 2026/01/06 | 73.7 | -0.3 | -0.41 | 448 | 3,320.87 | 130 | 29 | 963.23 | 29.01 | 961.8 | 28.96 | -1.43 | -110 | 0 | 0 |
| 2026/01/05 | 74 | -2.4 | -3.14 | 842 | 6,260.83 | 121 | 14.38 | 899.58 | 14.37 | 903.49 | 14.43 | +3.91 | +323.14 | 0 | 0 |
| 2026/01/02 | 76.4 | +1 | +1.33 | 296 | 2,270.45 | 54 | 18.22 | 413.79 | 18.23 | 413.74 | 18.22 | -0.05 | -9.26 | 0 | 0 |
| 2025/12/31 | 75.4 | -0.7 | -0.92 | 349 | 2,648.03 | 95 | 27.19 | 722.25 | 27.28 | 721.82 | 27.26 | -0.43 | -45.26 | 0 | 0 |
| 2025/12/30 | 76.1 | -1.1 | -1.42 | 333 | 2,535.31 | 73 | 21.94 | 556.7 | 21.96 | 556.9 | 21.97 | +0.2 | +27.4 | 0 | 0 |
| 2025/12/29 | 77.2 | -0.5 | -0.64 | 223 | 1,736.86 | 48 | 21.54 | 375.01 | 21.59 | 374 | 21.53 | -1.01 | -210.42 | 0 | 0 |
| 2025/12/26 | 77.7 | -0.8 | -1.02 | 216 | 1,686.18 | 45 | 20.82 | 351.68 | 20.86 | 351.23 | 20.83 | -0.45 | -100 | 0 | 0 |
| 2025/12/19 | 77.7 | +1.6 | +2.1 | 403 | 3,115.36 | 72 | 17.87 | 556.69 | 17.87 | 557.45 | 17.89 | +0.76 | +105.56 | 0 | 0 |
| 2025/12/18 | 76.1 | -0.9 | -1.17 | 205 | 1,565.93 | 57 | 27.78 | 435.03 | 27.78 | 435.44 | 27.81 | +0.41 | +71.93 | 0 | 0 |
| 2025/12/17 | 77 | +0.8 | +1.05 | 234 | 1,800.34 | 57 | 24.39 | 437.59 | 24.31 | 439.29 | 24.4 | +1.7 | +298.25 | 2 | 0.86 |
| 2025/12/16 | 76.2 | -1.2 | -1.55 | 277 | 2,114.88 | 78 | 28.13 | 594.58 | 28.11 | 595.6 | 28.16 | +1.02 | +130.77 | 0 | 0 |
| 2025/12/15 | 77.4 | +0.7 | +0.91 | 175 | 1,347.39 | 35 | 20.02 | 269.21 | 19.98 | 269.17 | 19.98 | -0.04 | -11.43 | 0 | 0 |
| 2025/11/26 | 79.1 | +2.1 | +2.73 | 606 | 4,822.77 | 145 | 23.66 | 1,138.9 | 23.62 | 1,140.98 | 23.66 | +2.08 | +143.45 | 0 | 0 |
| 2025/11/25 | 77 | +2 | +2.67 | 486 | 3,723.35 | 93 | 19.13 | 709.75 | 19.06 | 710.94 | 19.09 | +1.19 | +127.96 | 0 | 0 |
| 2025/11/24 | 75 | -0.4 | -0.53 | 416 | 3,117.97 | 80 | 19.23 | 600.69 | 19.27 | 602.44 | 19.32 | +1.75 | +218.75 | 0 | 0 |
| 2025/11/21 | 75.4 | -1.9 | -2.46 | 778 | 5,931.89 | 250 | 32.14 | 1,903.47 | 32.09 | 1,911.09 | 32.22 | +7.62 | +304.8 | 2 | 0.26 |
| 2025/11/20 | 77.3 | +3 | +4.04 | 749 | 5,768.39 | 230 | 30.72 | 1,764.83 | 30.59 | 1,775.92 | 30.79 | +11.09 | +482.17 | 0 | 0 |
| 2025/11/19 | 74.3 | -0.4 | -0.54 | 522 | 3,867.06 | 156 | 29.91 | 1,158.03 | 29.95 | 1,159.04 | 29.97 | +1.01 | +64.74 | 0 | 0 |
| 2025/11/18 | 74.7 | -3.7 | -4.72 | 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 |
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。
