8467
183
TWD-9.50 (-4.94%)
2025.04.02收盤
波力-KY－現股當沖
波力-KY最新現股當沖狀況
整理波力-KY最新(2025/04/02) 當沖狀況。整體成交張數為208張，佔整體市場成交張數的49.41%。當日現股當沖之總損益為+12.65萬元、每張平均損益則為+608元。
開盤價
192.5
收盤價
183
當日範圍
180 - 192.5
成交張數
421
開盤價(昨)
184
收盤價(昨)
192.5
昨日範圍
183 - 195
成交張數(昨)
619
成交金額
7742.41萬
成交金額(昨)
1.17億
52週範圍
162.5 - 345.5
發行股數
5123萬
市值
94億
現股當沖－歷史逐日資訊
開盤價
192.5
收盤價
183
成交張數
421
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(%) | ||||||
| 2025/04/02 | 183 | -9.5 | -4.94 | 421 | 7,741.8 | 208 | 49.41 | 3,820.3 | 49.35 | 3,832.95 | 49.51 | +12.65 | +608.17 | 1 | 0.24 |
| 2025/04/01 | 192.5 | +11.5 | +6.35 | 619 | 11,710.19 | 358 | 57.87 | 6,749.6 | 57.64 | 6,781.1 | 57.91 | +31.5 | +879.89 | 0 | 0 |
| 2025/03/31 | 181 | -12.5 | -6.46 | 1,120 | 21,343.35 | 715 | 63.85 | 13,609.3 | 63.76 | 13,693.35 | 64.16 | +84.05 | +1,175.52 | 2 | 0.18 |
| 2025/03/28 | 193.5 | -7 | -3.49 | 444 | 8,507.44 | 181 | 40.81 | 3,469.1 | 40.78 | 3,486.4 | 40.98 | +17.3 | +955.8 | 0 | 0 |
| 2025/03/27 | 200.5 | -3.5 | -1.72 | 264 | 5,236.43 | 124 | 46.95 | 2,445.55 | 46.7 | 2,465.1 | 47.08 | +19.55 | +1,576.61 | 0 | 0 |
| 2025/03/26 | 204 | +0.5 | +0.25 | 123 | 2,529.59 | 45 | 36.47 | 921.7 | 36.44 | 925 | 36.57 | +3.3 | +733.33 | 0 | 0 |
| 2025/03/25 | 203.5 | -3 | -1.45 | 173 | 3,539.39 | 71 | 40.95 | 1,450.55 | 40.98 | 1,448.3 | 40.92 | -2.25 | -316.9 | 0 | 0 |
| 2025/03/24 | 206.5 | -4 | -1.9 | 65 | 1,356.77 | 15 | 23.16 | 315.1 | 23.22 | 314.75 | 23.2 | -0.35 | -233.33 | 0 | 0 |
| 2025/03/21 | 210.5 | -4 | -1.86 | 69 | 1,448.88 | 16 | 23.31 | 337.45 | 23.29 | 338.1 | 23.34 | +0.65 | +406.25 | 0 | 0 |
| 2025/03/20 | 214.5 | -2.5 | -1.15 | 156 | 3,402.31 | 51 | 32.71 | 1,123.7 | 33.03 | 1,108.85 | 32.59 | -14.85 | -2,911.76 | 0 | 0 |
| 2025/03/19 | 217 | +1.5 | +0.7 | 127 | 2,796.61 | 22 | 17.31 | 487.05 | 17.42 | 482.3 | 17.25 | -4.75 | -2,159.09 | 0 | 0 |
| 2025/03/18 | 215.5 | +2 | +0.94 | 133 | 2,884.13 | 32 | 24.01 | 692.85 | 24.02 | 691.15 | 23.96 | -1.7 | -531.25 | 0 | 0 |
| 2025/03/17 | 213.5 | +3 | +1.43 | 98 | 2,090.51 | 34 | 34.69 | 725.3 | 34.69 | 725.9 | 34.72 | +0.6 | +176.47 | 0 | 0 |
| 2025/03/14 | 210.5 | -0.5 | -0.24 | 218 | 4,514.93 | 93 | 42.75 | 1,925.45 | 42.65 | 1,945.6 | 43.09 | +20.15 | +2,166.67 | 0 | 0 |
| 2025/03/13 | 211 | -1 | -0.47 | 167 | 3,550.05 | 71 | 42.53 | 1,508.2 | 42.48 | 1,510.4 | 42.55 | +2.2 | +309.86 | 0 | 0 |
| 2025/03/12 | 212 | -7 | -3.2 | 422 | 9,147.72 | 144 | 34.12 | 3,119.8 | 34.1 | 3,129.85 | 34.21 | +10.05 | +697.92 | 0 | 0 |
| 2025/03/11 | 219 | -20 | -8.37 | 489 | 10,813.9 | 176 | 35.99 | 3,879.05 | 35.87 | 3,907.9 | 36.14 | +28.85 | +1,639.2 | 0 | 0 |
| 2025/03/10 | 239 | -5 | -2.05 | 217 | 5,128.06 | 83 | 38.32 | 1,965.15 | 38.32 | 1,976.55 | 38.54 | +11.4 | +1,373.49 | 0 | 0 |
| 2025/03/07 | 244 | -25 | -9.29 | 434 | 10,915.69 | 129 | 29.76 | 3,246.35 | 29.74 | 3,280.15 | 30.05 | +33.8 | +2,620.16 | 0 | 0 |
| 2025/03/06 | 269 | +1 | +0.37 | 346 | 9,503.49 | 146 | 42.17 | 4,005.4 | 42.15 | 4,013.3 | 42.23 | +7.9 | +541.1 | 0 | 0 |
| 2025/03/05 | 268 | +2.5 | +0.94 | 178 | 4,812.64 | 67 | 37.64 | 1,811.8 | 37.65 | 1,815.1 | 37.72 | +3.3 | +492.54 | 0 | 0 |
| 2025/03/04 | 265.5 | +2.5 | +0.95 | 75 | 1,979.07 | 33 | 43.92 | 867.15 | 43.82 | 871.75 | 44.05 | +4.6 | +1,393.94 | 0 | 0 |
| 2025/03/03 | 263 | -4.5 | -1.68 | 68 | 1,784.77 | 16 | 23.54 | 419.4 | 23.5 | 421.1 | 23.59 | +1.7 | +1,062.5 | 0 | 0 |
| 2025/02/27 | 267.5 | +0 | +0 | 86 | 2,307.6 | 24 | 27.81 | 641.5 | 27.8 | 642.7 | 27.85 | +1.2 | +500 | 0 | 0 |
| 2025/02/26 | 267.5 | -4.5 | -1.65 | 164 | 4,426.65 | 51 | 31.17 | 1,384.1 | 31.27 | 1,382.2 | 31.22 | -1.9 | -372.55 | 0 | 0 |
| 2025/02/25 | 272 | -4 | -1.45 | 107 | 2,910.62 | 39 | 36.57 | 1,065.95 | 36.62 | 1,067.25 | 36.67 | +1.3 | +333.33 | 0 | 0 |
| 2025/02/24 | 276 | +0.5 | +0.18 | 127 | 3,502.79 | 66 | 52.07 | 1,827.1 | 52.16 | 1,823.2 | 52.05 | -3.9 | -590.91 | 0 | 0 |
| 2025/02/21 | 275.5 | +3.5 | +1.29 | 213 | 5,844.16 | 94 | 44.16 | 2,575.1 | 44.06 | 2,580.15 | 44.15 | +5.05 | +537.23 | 0 | 0 |
| 2025/02/20 | 272 | +0 | +0 | 561 | 15,418.56 | 312 | 55.59 | 8,569.75 | 55.58 | 8,573.7 | 55.61 | +3.95 | +126.6 | 2 | 0.36 |
| 2025/02/19 | 272 | -17 | -5.88 | 1,167 | 32,555.93 | 504 | 43.18 | 14,083.45 | 43.26 | 14,210.25 | 43.65 | +126.8 | +2,515.87 | 0 | 0 |
| 2025/02/18 | 289 | -10.5 | -3.51 | 2,057 | 60,307.05 | 1,127 | 54.8 | 33,018.95 | 54.75 | 33,194.25 | 55.04 | +175.3 | +1,555.46 | 2 | 0.1 |
| 2025/02/17 | 299.5 | +27 | +9.91 | 1,130 | 33,089.01 | 487 | 43.11 | 14,156.1 | 42.78 | 14,351.5 | 43.37 | +195.4 | +4,012.32 | 0 | 0 |
| 2025/02/14 | 272.5 | +24.5 | +9.88 | 211 | 5,704.21 | 19 | 9.02 | 510.05 | 8.94 | 514.95 | 9.03 | +4.9 | +2,578.95 | 0 | 0 |
| 2025/02/13 | 248 | +2.5 | +1.02 | 106 | 2,654.96 | 43 | 40.43 | 1,074.4 | 40.47 | 1,072.8 | 40.41 | -1.6 | -372.09 | 0 | 0 |
| 2025/02/12 | 245.5 | -3.5 | -1.41 | 92 | 2,274.09 | 41 | 44.71 | 1,018.2 | 44.77 | 1,018.15 | 44.77 | -0.05 | -12.2 | 0 | 0 |
| 2025/02/11 | 249 | -1.5 | -0.6 | 287 | 7,159.3 | 112 | 39.06 | 2,798.45 | 39.09 | 2,818.2 | 39.36 | +19.75 | +1,763.39 | 0 | 0 |
| 2025/02/10 | 250.5 | +8 | +3.3 | 137 | 3,364.55 | 37 | 27.03 | 902.25 | 26.82 | 911.65 | 27.1 | +9.4 | +2,540.54 | 0 | 0 |
| 2025/02/07 | 242.5 | +0.5 | +0.21 | 85 | 2,065.29 | 37 | 43.6 | 900.3 | 43.59 | 900.75 | 43.61 | +0.45 | +121.62 | 0 | 0 |
| 2025/02/06 | 242 | +4 | +1.68 | 114 | 2,755.25 | 31 | 27.12 | 746.85 | 27.11 | 749.15 | 27.19 | +2.3 | +741.94 | 0 | 0 |
| 2025/02/05 | 238 | +7.5 | +3.25 | 126 | 2,967.79 | 59 | 46.87 | 1,384.9 | 46.66 | 1,392.2 | 46.91 | +7.3 | +1,237.29 | 0 | 0 |
| 2025/02/04 | 230.5 | -7.5 | -3.15 | 439 | 10,181.4 | 145 | 33.05 | 3,360.95 | 33.01 | 3,405.95 | 33.45 | +45 | +3,103.45 | 0 | 0 |
| 2025/02/03 | 238 | -25.5 | -9.68 | 424 | 10,375.13 | 137 | 32.31 | 3,353.7 | 32.32 | 3,396.35 | 32.74 | +42.65 | +3,113.14 | 0 | 0 |
| 2025/01/22 | 263.5 | +4.5 | +1.74 | 186 | 4,918.82 | 46 | 24.68 | 1,212.5 | 24.65 | 1,216.15 | 24.72 | +3.65 | +793.48 | 0 | 0 |
| 2025/01/21 | 259 | -2 | -0.77 | 261 | 6,835.95 | 120 | 45.92 | 3,145.55 | 46.01 | 3,146.75 | 46.03 | +1.2 | +100 | 0 | 0 |
| 2025/01/20 | 261 | +6 | +2.35 | 314 | 8,173.79 | 94 | 29.98 | 2,433.55 | 29.77 | 2,447 | 29.94 | +13.45 | +1,430.85 | 0 | 0 |
| 2025/01/17 | 255 | -12 | -4.49 | 402 | 10,418.84 | 135 | 33.58 | 3,508.5 | 33.67 | 3,523.2 | 33.82 | +14.7 | +1,088.89 | 0 | 0 |
| 2025/01/16 | 267 | +6 | +2.3 | 339 | 8,992.24 | 100 | 29.51 | 2,651.3 | 29.48 | 2,667.5 | 29.66 | +16.2 | +1,620 | 0 | 0 |
| 2025/01/15 | 261 | -20 | -7.12 | 391 | 10,526.19 | 117 | 29.95 | 3,148.25 | 29.91 | 3,165.2 | 30.07 | +16.95 | +1,448.72 | 0 | 0 |
| 2025/01/14 | 281 | +0.5 | +0.18 | 150 | 4,214.49 | 53 | 35.37 | 1,493.55 | 35.44 | 1,494.1 | 35.45 | +0.55 | +103.77 | 0 | 0 |
| 2025/01/13 | 280.5 | -7.5 | -2.6 | 341 | 9,733.73 | 164 | 48.1 | 4,720.05 | 48.49 | 4,707.65 | 48.36 | -12.4 | -756.1 | 0 | 0 |
| 2025/01/10 | 288 | -3 | -1.03 | 107 | 3,081.86 | 40 | 37.53 | 1,157.45 | 37.56 | 1,158.7 | 37.6 | +1.25 | +312.5 | 0 | 0 |
| 2025/01/09 | 291 | -9 | -3 | 162 | 4,783.31 | 56 | 34.6 | 1,662.85 | 34.76 | 1,654.95 | 34.6 | -7.9 | -1,410.71 | 0 | 0 |
| 2025/01/08 | 300 | +1 | +0.33 | 226 | 6,760.69 | 132 | 58.49 | 3,952.15 | 58.46 | 3,953.25 | 58.47 | +1.1 | +83.33 | 0 | 0 |
| 2025/01/07 | 299 | -1.5 | -0.5 | 489 | 14,544.48 | 276 | 56.47 | 8,224.75 | 56.55 | 8,225.2 | 56.55 | +0.45 | +16.3 | 0 | 0 |
| 2025/01/06 | 300.5 | +8.5 | +2.91 | 589 | 17,751.26 | 315 | 53.44 | 9,462.95 | 53.31 | 9,486.15 | 53.44 | +23.2 | +736.51 | 0 | 0 |
| 2025/01/03 | 292 | +12 | +4.29 | 445 | 12,940.3 | 222 | 49.85 | 6,429.85 | 49.69 | 6,455.8 | 49.89 | +25.95 | +1,168.92 | 0 | 0 |
| 2025/01/02 | 280 | -4 | -1.41 | 303 | 8,615.98 | 161 | 53.16 | 4,596.15 | 53.34 | 4,580.5 | 53.16 | -15.65 | -972.05 | 0 | 0 |
| 2024/12/31 | 284 | +0.5 | +0.18 | 237 | 6,691.05 | 134 | 56.46 | 3,777.65 | 56.46 | 3,783 | 56.54 | +5.35 | +399.25 | 0 | 0 |
| 2024/12/30 | 283.5 | -1 | -0.35 | 399 | 11,482.31 | 238 | 59.58 | 6,862.15 | 59.76 | 6,862.2 | 59.76 | +0.05 | +2.1 | 0 | 0 |
| 2024/12/27 | 284.5 | -3.5 | -1.22 | 324 | 9,317.75 | 117 | 36.12 | 3,372.6 | 36.2 | 3,373.4 | 36.2 | +0.8 | +68.38 | 0 | 0 |
| 2024/12/26 | 288 | -7.5 | -2.54 | 296 | 8,593.17 | 122 | 41.29 | 3,553.1 | 41.35 | 3,542.2 | 41.22 | -10.9 | -893.44 | 0 | 0 |
| 2024/12/25 | 295.5 | +1 | +0.34 | 568 | 16,606.77 | 372 | 65.47 | 10,862.45 | 65.41 | 10,894.5 | 65.6 | +32.05 | +861.56 | 0 | 0 |
| 2024/12/24 | 294.5 | -2.5 | -0.84 | 928 | 27,005.3 | 511 | 55.07 | 14,901.25 | 55.18 | 14,957.9 | 55.39 | +56.65 | +1,108.61 | 3 | 0.32 |
| 2024/12/23 | 297 | -14 | -4.5 | 932 | 27,567.18 | 537 | 57.59 | 15,872.1 | 57.58 | 15,910.65 | 57.72 | +38.55 | +717.88 | 0 | 0 |
| 2024/12/20 | 311 | -34.5 | -9.99 | 1,128 | 36,272.8 | 410 | 36.35 | 13,303.75 | 36.68 | 13,331.9 | 36.75 | +28.15 | +686.59 | 1 | 0.09 |
| 2024/12/19 | 345.5 | +24 | +7.47 | 1,444 | 48,800.47 | 712 | 49.3 | 23,911.4 | 49 | 24,082.6 | 49.35 | +171.2 | +2,404.49 | 1 | 0.07 |
| 2024/12/18 | 321.5 | +3.5 | +1.1 | 1,107 | 35,751.93 | 698 | 63.07 | 22,503.15 | 62.94 | 22,554.35 | 63.09 | +51.2 | +733.52 | 0 | 0 |
| 2024/12/17 | 318 | +12.5 | +4.09 | 623 | 19,724.08 | 307 | 49.25 | 9,681.25 | 49.08 | 9,682.55 | 49.09 | +1.3 | +42.35 | 0 | 0 |
| 2024/12/16 | 305.5 | -6.5 | -2.08 | 177 | 5,471.15 | 96 | 54.33 | 2,972.6 | 54.33 | 2,967.95 | 54.25 | -4.65 | -484.38 | 0 | 0 |
| 2024/12/13 | 312 | +1 | +0.32 | 283 | 8,851.1 | 138 | 48.82 | 4,308.5 | 48.68 | 4,325.8 | 48.87 | +17.3 | +1,253.62 | 0 | 0 |
| 2024/12/12 | 311 | -8.5 | -2.66 | 380 | 11,970.9 | 180 | 47.36 | 5,670.15 | 47.37 | 5,679.95 | 47.45 | +9.8 | +544.44 | 0 | 0 |
| 2024/12/11 | 319.5 | +27.5 | +9.42 | 1,412 | 44,077.42 | 789 | 55.88 | 24,466.95 | 55.51 | 24,609.05 | 55.83 | +142.1 | +1,801.01 | 1 | 0.07 |
| 2024/12/10 | 292 | -12.5 | -4.11 | 691 | 20,451.38 | 353 | 51.07 | 10,443.15 | 51.06 | 10,466.7 | 51.18 | +23.55 | +667.14 | 0 | 0 |
| 2024/12/09 | 304.5 | -6.5 | -2.09 | 748 | 23,341.53 | 467 | 62.41 | 14,604.85 | 62.57 | 14,568.3 | 62.41 | -36.55 | -782.66 | 0 | 0 |
| 2024/12/06 | 311 | +4 | +1.3 | 895 | 27,918.54 | 525 | 58.66 | 16,347.4 | 58.55 | 16,376.7 | 58.66 | +29.3 | +558.1 | 0 | 0 |
| 2024/12/05 | 307 | +10 | +3.37 | 1,537 | 47,222.82 | 994 | 64.68 | 30,437 | 64.45 | 30,541.85 | 64.68 | +104.85 | +1,054.83 | 3 | 0.2 |
| 2024/12/04 | 297 | +15 | +5.32 | 1,407 | 41,636.41 | 691 | 49.11 | 20,276 | 48.7 | 20,446.65 | 49.11 | +170.65 | +2,469.61 | 0 | 0 |
| 2024/12/03 | 282 | -9.5 | -3.26 | 1,496 | 42,594.33 | 856 | 57.23 | 24,518.85 | 57.56 | 24,501.65 | 57.52 | -17.2 | -200.93 | 0 | 0 |
| 2024/12/02 | 291.5 | +20 | +7.37 | 1,011 | 29,321.44 | 534 | 52.82 | 15,403 | 52.53 | 15,462.65 | 52.73 | +59.65 | +1,117.04 | 1 | 0.1 |
| 2024/11/29 | 271.5 | -5 | -1.81 | 398 | 11,036.38 | 994 | 249.55 | 30,437 | 275.79 | 30,541.85 | 276.74 | +104.85 | +1,054.83 | 0 | 0 |
| 2024/11/28 | 276.5 | -3.5 | -1.25 | 484 | 13,528.8 | 294 | 60.79 | 8,241.8 | 60.92 | 8,246.25 | 60.95 | +4.45 | +151.36 | 0 | 0 |
| 2024/11/27 | 280 | -3 | -1.06 | 813 | 23,220.96 | 468 | 57.59 | 13,319.25 | 57.36 | 13,297.75 | 57.27 | -21.5 | -459.4 | 1 | 0.12 |
| 2024/11/26 | 283 | -2.5 | -0.88 | 910 | 25,980.79 | 597 | 65.58 | 17,022.3 | 65.52 | 17,084.45 | 65.76 | +62.15 | +1,041.04 | 1 | 0.11 |
| 2024/11/25 | 285.5 | +17 | +6.33 | 714 | 20,125.85 | 397 | 55.6 | 11,157.75 | 55.44 | 11,157.9 | 55.44 | +0.15 | +3.78 | 0 | 0 |
| 2024/11/22 | 268.5 | +3 | +1.13 | 1,182 | 32,957.94 | 791 | 66.9 | 22,010.55 | 66.78 | 21,988.05 | 66.72 | -22.5 | -284.45 | 1 | 0.08 |
| 2024/11/21 | 265.5 | +15 | +5.99 | 522 | 13,775.67 | 196 | 37.53 | 5,131.7 | 37.25 | 5,175.15 | 37.57 | +43.45 | +2,216.84 | 0 | 0 |
| 2024/11/20 | 250.5 | +0.5 | +0.2 | 97 | 2,438.69 | 31 | 31.89 | 777.45 | 31.88 | 778.55 | 31.92 | +1.1 | +354.84 | 0 | 0 |
| 2024/11/19 | 250 | -1.5 | -0.6 | 114 | 2,873.53 | 31 | 27.09 | 780.95 | 27.18 | 779.75 | 27.14 | -1.2 | -387.1 | 0 | 0 |
| 2024/11/18 | 251.5 | +0 | +0 | 191 | 4,832.78 | 100 | 52.25 | 2,530.65 | 52.36 | 2,525.85 | 52.26 | -4.8 | -480 | 0 | 0 |
| 2024/11/15 | 251.5 | +0 | +0 | 194 | 4,949.58 | 89 | 45.76 | 2,265.6 | 45.77 | 2,265.15 | 45.76 | -0.45 | -50.56 | 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。
