6591
80.9
TWD+4.10 (5.34%)
2025.05.22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(2025/05/19) 當沖狀況。整體成交張數為6,985張，佔整體市場成交張數的71.12%。當日現股當沖之總損益為-2.42萬元、每張平均損益則為-3元。
開盤價
76.7
收盤價
80.9
當日範圍
76.7 - 82
成交張數
2,437
開盤價(昨)
75.5
收盤價(昨)
76.8
昨日範圍
74 - 77.5
成交張數(昨)
2,339
成交金額
1.93億
成交金額(昨)
1.78億
52週範圍
38.9 - 80.9
發行股數
3758萬
市值
30億
現股當沖－歷史逐日資訊
開盤價
76.7
收盤價
80.9
成交張數
2,437
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(%) | ||||||
| 2025/05/19 | 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 | 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
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。
