6962
53.5
TWD+0.50 (0.94%)
2025.07.17收盤
奕力-KY－現股當沖
奕力-KY最新現股當沖狀況
整理奕力-KY最新(2025/07/16) 當沖狀況。整體成交張數為623張，佔整體市場成交張數的23.64%。當日現股當沖之總損益為+6.7萬元、每張平均損益則為+108元。
開盤價
53.3
收盤價
53.5
當日範圍
53 - 53.8
成交張數
1,774
開盤價(昨)
53
收盤價(昨)
53
昨日範圍
52.9 - 53.7
成交張數(昨)
2,636
成交金額
9484.69萬
成交金額(昨)
1.41億
52週範圍
-
發行股數
5億
市值
263億
現股當沖－歷史逐日資訊
開盤價
53.3
收盤價
53.5
成交張數
1,774
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(%) | ||||||
| 2025/07/17 | 53.5 | +0.5 | +0.94 | 1,774 | 9,482.4 | 515 | 29.04 | 2,752.18 | 29.02 | 2,751.77 | 29.02 | -0.41 | -7.96 | 1 | 0.06 |
| 2025/07/16 | 53 | +0 | +0 | 2,636 | 14,051.78 | 623 | 23.64 | 3,316.07 | 23.6 | 3,322.77 | 23.65 | +6.7 | +107.54 | 1 | 0.04 |
| 2025/07/15 | 53 | -0.3 | -0.56 | 2,400 | 12,795.48 | 639 | 26.63 | 3,413.57 | 26.68 | 3,407.59 | 26.63 | -5.98 | -93.58 | 0 | 0 |
| 2025/07/14 | 53.3 | +0 | +0 | 3,408 | 18,243.48 | 958 | 28.11 | 5,131.45 | 28.13 | 5,125.35 | 28.09 | -6.1 | -63.67 | 0 | 0 |
| 2025/07/11 | 53.3 | +1.5 | +2.9 | 3,947 | 20,849.61 | 627 | 15.89 | 3,292.11 | 15.79 | 3,306.06 | 15.86 | +13.95 | +222.49 | 2 | 0.05 |
| 2025/07/10 | 51.8 | -0.4 | -0.77 | 1,965 | 10,193.69 | 488 | 24.83 | 2,526.33 | 24.78 | 2,538.55 | 24.9 | +12.22 | +250.41 | 0 | 0 |
| 2025/07/09 | 52.2 | +1.7 | +3.37 | 2,998 | 15,544.55 | 640 | 21.35 | 3,309.62 | 21.29 | 3,304.14 | 21.26 | -5.48 | -85.62 | 0 | 0 |
| 2025/07/08 | 50.5 | -0.6 | -1.17 | 2,108 | 10,672.58 | 507 | 24.05 | 2,565.57 | 24.04 | 2,570.53 | 24.09 | +4.96 | +97.83 | 0 | 0 |
| 2025/07/07 | 51.1 | -0.8 | -1.54 | 2,097 | 10,724.35 | 551 | 26.27 | 2,814.02 | 26.24 | 2,820.55 | 26.3 | +6.53 | +118.51 | 0 | 0 |
| 2025/07/04 | 51.9 | -2.1 | -3.89 | 10,148 | 52,856.6 | 2,382 | 23.47 | 12,395.63 | 23.45 | 12,425.5 | 23.51 | +29.87 | +125.4 | 1 | 0.01 |
| 2025/07/03 | 54 | +0.7 | +1.31 | 3,285 | 17,791.84 | 871 | 26.51 | 4,708.46 | 26.46 | 4,720.96 | 26.53 | +12.5 | +143.51 | 0 | 0 |
| 2025/07/02 | 53.3 | -0.2 | -0.37 | 2,199 | 11,767.87 | 535 | 24.33 | 2,861.72 | 24.32 | 2,862.93 | 24.33 | +1.21 | +22.62 | 1 | 0.05 |
| 2025/07/01 | 53.5 | +0 | +0 | 6,027 | 32,750.28 | 2,773 | 46.01 | 15,067.6 | 46.01 | 15,076.27 | 46.03 | +8.67 | +31.27 | 3 | 0.05 |
| 2025/06/30 | 53.5 | -0.8 | -1.47 | 3,748 | 20,254.11 | 1,018 | 27.16 | 5,505.95 | 27.18 | 5,497.66 | 27.14 | -8.29 | -81.43 | 1 | 0.03 |
| 2025/06/27 | 54.3 | +0.3 | +0.56 | 4,149 | 22,545.95 | 1,201 | 28.95 | 6,507.56 | 28.86 | 6,531.1 | 28.97 | +23.54 | +196 | 0 | 0 |
| 2025/06/26 | 54 | -0.5 | -0.92 | 3,194 | 17,392.2 | 859 | 26.9 | 4,675.67 | 26.88 | 4,678.64 | 26.9 | +2.97 | +34.58 | 5 | 0.16 |
| 2025/06/25 | 54.5 | +1 | +1.87 | 5,038 | 27,212.71 | 1,747 | 34.68 | 9,425.25 | 34.64 | 9,427.85 | 34.65 | +2.6 | +14.88 | 2 | 0.04 |
| 2025/06/24 | 53.5 | +0.6 | +1.13 | 3,947 | 21,199.28 | 1,056 | 26.76 | 5,667.34 | 26.73 | 5,668.57 | 26.74 | +1.23 | +11.65 | 4 | 0.1 |
| 2025/06/23 | 52.9 | +0.9 | +1.73 | 4,329 | 22,573.98 | 1,559 | 36.01 | 8,107.34 | 35.91 | 8,141.07 | 36.06 | +33.73 | +216.36 | 4 | 0.09 |
| 2025/06/20 | 52 | +0 | +0 | 4,598 | 23,748.93 | 1,697 | 36.91 | 8,750.88 | 36.85 | 8,785.88 | 36.99 | +35 | +206.25 | 1 | 0.02 |
| 2025/06/19 | 52 | -1.4 | -2.62 | 4,811 | 25,203.84 | 1,206 | 25.07 | 6,321.47 | 25.08 | 6,344.53 | 25.17 | +23.06 | +191.21 | 2 | 0.04 |
| 2025/06/18 | 53.4 | -0.1 | -0.19 | 2,885 | 15,449.12 | 608 | 21.08 | 3,257.09 | 21.08 | 3,256.88 | 21.08 | -0.21 | -3.45 | 0 | 0 |
| 2025/06/17 | 53.5 | +0 | +0 | 3,724 | 20,111.38 | 1,184 | 31.8 | 6,392.1 | 31.78 | 6,399.41 | 31.82 | +7.31 | +61.74 | 0 | 0 |
| 2025/06/16 | 53.5 | -0.3 | -0.56 | 4,241 | 22,535.49 | 1,062 | 25.04 | 5,633.06 | 25 | 5,656.59 | 25.1 | +23.53 | +221.56 | 1 | 0.02 |
| 2025/06/13 | 53.8 | -1.2 | -2.18 | 5,851 | 31,703.18 | 1,510 | 25.81 | 8,196.01 | 25.85 | 8,195.37 | 25.85 | -0.64 | -4.24 | 2 | 0.03 |
| 2025/06/12 | 55 | +0.6 | +1.1 | 6,478 | 35,503.23 | 1,914 | 29.54 | 10,465.48 | 29.48 | 10,475.53 | 29.51 | +10.05 | +52.51 | 3 | 0.05 |
| 2025/06/11 | 54.4 | -3.4 | -5.88 | 19,994 | 108,788.16 | 6,422 | 32.12 | 34,915.84 | 32.1 | 34,986.58 | 32.16 | +70.74 | +110.15 | 20 | 0.1 |
| 2025/06/10 | 57.8 | +0.5 | +0.87 | 16,286 | 95,138.85 | 6,226 | 38.23 | 36,302.4 | 38.16 | 36,366.27 | 38.22 | +63.87 | +102.59 | 0 | 0 |
| 2025/06/09 | 57.3 | +0 | +0 | 5,019 | 28,658.63 | 1,447 | 28.83 | 8,271.99 | 28.86 | 8,277.02 | 28.88 | +5.03 | +34.76 | -- | -- |
| 2025/06/06 | 57.3 | +0.4 | +0.7 | 8,821 | 50,587.91 | 3,690 | 41.83 | 21,159.33 | 41.83 | 21,185.15 | 41.88 | +25.82 | +69.97 | -- | -- |
| 2025/06/05 | 56.9 | -0.2 | -0.35 | 13,256 | 76,377.43 | 5,536 | 41.76 | 31,892.96 | 41.76 | 31,928.37 | 41.8 | +35.41 | +63.96 | -- | -- |
| 2025/06/04 | 57.1 | +1.5 | +2.7 | 10,922 | 62,403.27 | 3,363 | 30.79 | 19,152.16 | 30.69 | 19,214.78 | 30.79 | +62.62 | +186.2 | -- | -- |
| 2025/06/03 | 55.6 | +0.1 | +0.18 | 6,017 | 33,669.96 | 2,025 | 33.66 | 11,338.85 | 33.68 | 11,343.34 | 33.69 | +4.49 | +22.17 | -- | -- |
| 2025/06/02 | 55.5 | -1.8 | -3.14 | 14,661 | 83,371.84 | 5,915 | 40.35 | 33,686.68 | 40.41 | 33,680.67 | 40.4 | -6.01 | -10.16 | -- | -- |
| 2025/05/29 | 57.3 | +2.4 | +4.37 | 13,967 | 79,160.96 | 4,912 | 35.17 | 27,758.28 | 35.07 | 27,818.01 | 35.14 | +59.73 | +121.6 | -- | -- |
| 2025/05/28 | 54.9 | -0.2 | -0.36 | 7,304 | 40,771.64 | 3,168 | 43.37 | 17,701.14 | 43.42 | 17,707.42 | 43.43 | +6.28 | +19.82 | -- | -- |
| 2025/05/27 | 55.1 | -0.2 | -0.36 | 3,799 | 20,934.51 | 1,171 | 30.83 | 6,454.3 | 30.83 | 6,465.49 | 30.88 | +11.19 | +95.56 | -- | -- |
| 2025/05/26 | 55.3 | -1 | -1.78 | 6,374 | 35,383.38 | 1,402 | 22 | 7,803.8 | 22.05 | 7,809.09 | 22.07 | +5.29 | +37.73 | -- | -- |
| 2025/05/23 | 56.3 | -0.5 | -0.88 | 7,171 | 40,530.68 | 2,226 | 31.04 | 12,577.65 | 31.03 | 12,602.94 | 31.09 | +25.29 | +113.61 | -- | -- |
| 2025/05/22 | 56.8 | -0.4 | -0.7 | 16,753 | 96,219.76 | 7,700 | 45.96 | 44,274.12 | 46.01 | 44,267.33 | 46.01 | -6.79 | -8.82 | -- | -- |
| 2025/05/21 | 57.2 | +2.1 | +3.81 | 19,053 | 109,104.95 | 8,818 | 46.28 | 50,443.92 | 46.23 | 50,571.31 | 46.35 | +127.39 | +144.47 | -- | -- |
| 2025/05/20 | 55.1 | +0.7 | +1.29 | 6,764 | 37,443.92 | 2,324 | 34.36 | 12,869.83 | 34.37 | 12,879 | 34.4 | +9.17 | +39.46 | -- | -- |
| 2025/05/19 | 54.4 | -1.9 | -3.37 | 7,308 | 40,189.68 | 1,964 | 26.87 | 10,796.08 | 26.86 | 10,821.68 | 26.93 | +25.6 | +130.35 | -- | -- |
| 2025/05/16 | 56.3 | +0.1 | +0.18 | 9,220 | 52,010.95 | 3,213 | 34.85 | 18,109.93 | 34.82 | 18,151.53 | 34.9 | +41.6 | +129.47 | -- | -- |
| 2025/05/15 | 56.2 | -3.3 | -5.55 | 23,747 | 136,721.93 | 7,681 | 32.35 | 44,311.12 | 32.41 | 44,296.5 | 32.4 | -14.62 | -19.03 | -- | -- |
| 2025/05/14 | 59.5 | +4 | +7.21 | 24,487 | 143,818.5 | 9,792 | 39.99 | 57,108.55 | 39.71 | 57,433.48 | 39.93 | +324.93 | +331.83 | -- | -- |
| 2025/05/13 | 55.5 | +2.6 | +4.91 | 14,634 | 82,213.78 | 6,014 | 41.1 | 33,766.16 | 41.07 | 33,852.53 | 41.18 | +86.37 | +143.61 | -- | -- |
| 2025/05/12 | 52.9 | +1.6 | +3.12 | 7,369 | 38,912.23 | 2,561 | 34.75 | 13,486.63 | 34.66 | 13,504.69 | 34.71 | +18.06 | +70.52 | -- | -- |
| 2025/05/09 | 51.3 | -0.6 | -1.16 | 6,626 | 34,121.55 | 2,546 | 38.43 | 13,124.68 | 38.46 | 13,121.1 | 38.45 | -3.58 | -14.06 | -- | -- |
| 2025/05/08 | 51.9 | +1.6 | +3.18 | 23,957 | 124,998.5 | 14,631 | 61.07 | 76,340.98 | 61.07 | 76,487.83 | 61.19 | +146.85 | +100.37 | -- | -- |
| 2025/05/07 | 50.3 | +4.5 | +9.83 | 12,887 | 64,801.77 | 4,876 | 37.84 | 24,517.08 | 37.83 | 24,517.87 | 37.84 | +0.8 | +1.63 | -- | -- |
| 2025/05/06 | 45.8 | +0.45 | +0.99 | 1,210 | 5,527.8 | 271 | 22.4 | 1,234.96 | 22.34 | 1,239.82 | 22.43 | +4.85 | +178.97 | -- | -- |
| 2025/05/05 | 45.35 | -2.25 | -4.73 | 4,034 | 18,488.26 | 1,200 | 29.74 | 5,486.58 | 29.68 | 5,518.48 | 29.85 | +31.89 | +265.79 | -- | -- |
| 2025/05/02 | 47.6 | -0.5 | -1.04 | 3,953 | 18,930.64 | 682 | 17.25 | 3,286.84 | 17.36 | 3,276.86 | 17.31 | -9.98 | -146.33 | -- | -- |
| 2025/04/30 | 48.1 | -1.5 | -3.02 | 3,278 | 15,987.27 | 786 | 23.98 | 3,840.8 | 24.02 | 3,840.74 | 24.02 | -0.06 | -0.7 | -- | -- |
| 2025/04/29 | 49.6 | +2.4 | +5.08 | 6,367 | 31,330.98 | 2,801 | 43.99 | 13,722.6 | 43.8 | 13,807.76 | 44.07 | +85.16 | +304.03 | -- | -- |
| 2025/04/28 | 47.2 | +0.7 | +1.51 | 2,030 | 9,599.4 | 618 | 30.45 | 2,916.63 | 30.38 | 2,924.48 | 30.47 | +7.85 | +127.02 | -- | -- |
| 2025/04/25 | 46.5 | +0.55 | +1.2 | 2,411 | 11,312.98 | 744 | 30.85 | 3,490.99 | 30.86 | 3,495.45 | 30.9 | +4.46 | +59.88 | -- | -- |
| 2025/04/24 | 45.95 | -0.8 | -1.71 | 1,832 | 8,504.92 | 487 | 26.58 | 2,267.11 | 26.66 | 2,264.14 | 26.62 | -2.98 | -61.09 | -- | -- |
| 2025/04/23 | 46.75 | +1.25 | +2.75 | 2,826 | 13,264.33 | 767 | 27.14 | 3,599.45 | 27.14 | 3,598.18 | 27.13 | -1.26 | -16.43 | -- | -- |
| 2025/04/22 | 45.5 | +0.5 | +1.11 | 4,278 | 19,782.37 | 1,871 | 43.74 | 8,591.65 | 43.43 | 8,723.42 | 44.1 | +131.78 | +704.3 | -- | -- |
| 2025/04/21 | 45 | -1.8 | -3.85 | 2,494 | 11,355.86 | 790 | 31.67 | 3,598.32 | 31.69 | 3,604.66 | 31.74 | +6.34 | +80.32 | -- | -- |
| 2025/04/18 | 46.8 | -0.5 | -1.06 | 1,800 | 8,466.73 | 398 | 22.11 | 1,872.89 | 22.12 | 1,876.02 | 22.16 | +3.12 | +78.52 | -- | -- |
| 2025/04/17 | 47.3 | -0.8 | -1.66 | 3,855 | 18,124.6 | 1,583 | 41.06 | 7,428.8 | 40.99 | 7,463.88 | 41.18 | +35.08 | +221.57 | -- | -- |
| 2025/04/16 | 48.1 | -1.05 | -2.14 | 2,855 | 13,903.87 | 687 | 24.06 | 3,348.7 | 24.08 | 3,355.88 | 24.14 | +7.17 | +104.44 | -- | -- |
| 2025/04/15 | 49.15 | +1.4 | +2.93 | 3,287 | 16,088.2 | 1,023 | 31.13 | 4,997.95 | 31.07 | 5,016.81 | 31.18 | +18.86 | +184.36 | -- | -- |
| 2025/04/14 | 47.75 | +0 | +0 | 8,143 | 40,132.72 | 2,942 | 36.13 | 14,455.96 | 36.02 | 14,560.5 | 36.28 | +104.55 | +355.35 | -- | -- |
| 2025/04/11 | 47.75 | +4.3 | +9.9 | 7,336 | 33,168.08 | 2,331 | 31.77 | 10,345.49 | 31.19 | 10,613.69 | 32 | +268.2 | +1,150.58 | -- | -- |
| 2025/04/10 | 43.45 | +3.95 | +10 | 557 | 2,421.06 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/04/09 | 39.5 | -4.35 | -9.92 | 11,195 | 45,097.94 | 2,329 | 20.8 | 9,496.47 | 21.06 | 9,441.94 | 20.94 | -54.52 | -234.11 | -- | -- |
| 2025/04/08 | 43.85 | -4.85 | -9.96 | 7,900 | 34,955.03 | 1,304 | 16.51 | 5,810.27 | 16.62 | 5,807.94 | 16.62 | -2.33 | -17.87 | -- | -- |
| 2025/04/07 | 48.7 | -5.4 | -9.98 | 450 | 2,193.04 | 1 | 0.22 | 4.87 | 0.22 | 4.87 | 0.22 | +0 | +0 | -- | -- |
| 2025/04/02 | 54.1 | +0 | +0 | 2,648 | 14,290.41 | 711 | 26.85 | 3,828.87 | 26.79 | 3,839.39 | 26.87 | +10.52 | +147.96 | -- | -- |
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。
