首頁>台灣股市>奕力-KY>交易資訊 - 現股當沖

6962

39.55

TWD

+1.45 (3.81%)

2026.05.21收盤

奕力-KY－現股當沖

總覽價值投資財務分析技術分析交易資訊公司消息

法人買賣資券變化現股當沖股權結構申報轉讓

現股當沖

奕力-KY最新現股當沖狀況

整理奕力-KY最新(2026/04/24) 當沖狀況。整體成交張數為11,921張，佔整體市場成交張數的56.46%。當日現股當沖之總損益為+28.29萬元、每張平均損益則為+24元。

開盤價

40.5

收盤價

39.55

當日範圍

39.55 - 41.4

成交張數

16,867

開盤價(昨)

36.1

收盤價(昨)

38.1

昨日範圍

36 - 38.7

成交張數(昨)

7,139

成交金額

6.80億

成交金額(昨)

2.70億

52週範圍

29.7 - 57.8

發行股數

5億

市值

195億

現股當沖－歷史逐日資訊

開盤價

40.5

收盤價

39.55

成交張數

16,867

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
日期	收盤價	漲跌	漲跌幅(%)	成交張數(張)	成交金額(萬元)	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(%)
2026/04/24	39.45	-0.5	-1.25	21,112	83,449.54	11,921	56.46	47,104.46	56.45	47,132.74	56.48	+28.29	+23.73	6	0.03
2026/04/23	39.95	+2.55	+6.82	33,040	129,118.19	17,419	52.72	67,945.27	52.62	68,082.5	52.73	+137.22	+78.78	68	0.21
2026/04/22	37.4	+3.4	+10	7,647	27,920.6	1,923	25.15	6,886.81	24.67	7,018.96	25.14	+132.15	+687.18	1	0.01
2026/04/21	34	+0.2	+0.59	2,522	8,613.38	590	23.39	2,009.23	23.33	2,016.94	23.42	+7.71	+130.59	0	0
2026/04/20	33.8	-1.2	-3.43	4,226	14,623.32	964	22.81	3,363.73	23	3,346.88	22.89	-16.85	-174.79	5	0.12
2026/04/17	35	+0.2	+0.57	3,765	13,209.59	671	17.82	2,355.74	17.83	2,357.34	17.85	+1.59	+23.77	2	0.05
2026/04/16	34.8	+0.4	+1.16	2,800	9,705.39	477	17.03	1,653.62	17.04	1,654.55	17.05	+0.92	+19.29	0	0
2026/04/15	34.4	+0.5	+1.47	4,297	14,806.05	730	16.99	2,511.17	16.96	2,515.89	16.99	+4.71	+64.59	0	0
2026/04/14	33.9	+0.6	+1.8	3,661	12,478.98	800	21.85	2,729.91	21.88	2,724.84	21.84	-5.07	-63.38	0	0
2026/04/13	33.3	+0.8	+2.46	2,356	7,772.92	559	23.73	1,828.88	23.53	1,848.71	23.78	+19.83	+354.74	0	0
2026/04/10	32.5	-0.9	-2.69	2,651	8,693.98	563	21.24	1,850.01	21.28	1,851.59	21.3	+1.58	+28.06	0	0
2026/04/09	33.4	-0.1	-0.3	1,972	6,643.87	670	33.98	2,254.39	33.93	2,256.49	33.96	+2.1	+31.34	1	0.05
2026/04/08	33.5	+0.75	+2.29	2,169	7,247.35	644	29.69	2,149.28	29.66	2,152.36	29.7	+3.08	+47.9	0	0
2026/04/07	32.75	+0.15	+0.46	1,718	5,610.22	663	38.59	2,164.89	38.59	2,168.14	38.65	+3.25	+48.94	0	0
2026/04/02	32.6	-0.7	-2.1	2,125	6,949.2	623	29.32	2,041.46	29.38	2,046.99	29.46	+5.53	+88.76	0	0
2026/04/01	33.3	+0.6	+1.83	2,148	7,229.94	554	25.79	1,863.32	25.77	1,862.89	25.77	-0.43	-7.76	0	0
2026/03/31	32.7	-1.4	-4.11	3,040	10,128.71	1,313	43.2	4,381.07	43.25	4,394.4	43.39	+13.32	+101.49	6	0.2
2026/03/30	34.1	-0.3	-0.87	9,131	32,027.98	4,399	48.18	15,387.52	48.04	15,480.53	48.33	+93.02	+211.45	21	0.23
2026/03/27	34.4	+0.5	+1.47	9,714	32,205.93	3,881	39.95	12,809.48	39.77	12,941.73	40.18	+132.25	+340.76	5	0.05
2026/03/26	33.9	+3.05	+9.89	6,071	19,964.89	1,703	28.05	5,520.79	27.65	5,608.03	28.09	+87.25	+512.3	0	0
2026/03/25	30.85	+0.3	+0.98	1,256	3,852.82	410	32.64	1,253.89	32.54	1,260.33	32.71	+6.43	+156.95	0	0
2026/03/24	30.55	+0.05	+0.16	1,274	3,921.95	437	34.31	1,344.83	34.29	1,344.14	34.27	-0.68	-15.56	0	0
2026/03/23	30.5	-0.65	-2.09	1,958	5,985.91	555	28.34	1,691.3	28.25	1,697.77	28.36	+6.46	+116.49	0	0
2026/03/20	31.15	+0.4	+1.3	1,980	6,205.25	552	27.88	1,724.72	27.79	1,731.76	27.91	+7.04	+127.54	1	0.05
2026/03/19	30.75	-0.55	-1.76	2,044	6,327.9	528	25.83	1,633.88	25.82	1,638.02	25.89	+4.14	+78.41	0	0
2026/03/18	31.3	-0.3	-0.95	2,330	7,301.4	499	21.42	1,564.27	21.42	1,569.77	21.5	+5.5	+110.12	0	0
2026/03/17	31.6	-0.2	-0.63	2,283	7,249.74	508	22.25	1,613.51	22.26	1,615.75	22.29	+2.25	+44.19	0	0
2026/03/16	31.8	+1.8	+6	3,364	10,516.42	856	25.45	2,642.94	25.13	2,685.75	25.54	+42.81	+500.12	0	0
2026/03/13	30	-0.15	-0.5	1,717	5,144.95	406	23.64	1,213.98	23.6	1,213.82	23.59	-0.17	-4.19	0	0
2026/03/12	30.15	-0.75	-2.43	1,681	5,103.31	510	30.35	1,549.01	30.35	1,550.53	30.38	+1.52	+29.9	0	0
2026/03/11	30.9	+0.95	+3.17	2,166	6,674.43	483	22.29	1,481.75	22.2	1,487.85	22.29	+6.1	+126.29	0	0
2026/03/10	29.95	+0.25	+0.84	2,399	7,206.12	635	26.47	1,906.09	26.45	1,908.54	26.48	+2.46	+38.66	2	0.08
2026/03/09	29.7	-2.25	-7.04	4,469	13,203.83	1,089	24.37	3,213.59	24.34	3,226.55	24.44	+12.96	+119.05	0	0
2026/03/06	31.95	-0.55	-1.69	2,367	7,580.55	664	28.06	2,130.57	28.11	2,127.99	28.07	-2.58	-38.78	0	0
2026/03/05	32.5	+0.5	+1.56	2,072	6,768.09	560	27.02	1,825.2	26.97	1,831.99	27.07	+6.79	+121.16	0	0
2026/03/04	32	-2.2	-6.43	4,895	15,848.8	1,681	34.34	5,459.12	34.45	5,456.01	34.43	-3.12	-18.56	0	0
2026/03/03	34.2	-1	-2.84	5,908	20,613.24	1,701	28.79	5,952.99	28.88	5,987.05	29.04	+34.05	+200.18	0	0
2026/03/02	35.2	-0.85	-2.36	2,655	9,374.5	647	24.37	2,285.55	24.38	2,284.78	24.37	-0.77	-11.82	0	0
2026/02/26	36.05	-0.1	-0.28	4,533	16,307.58	1,087	23.98	3,903.75	23.94	3,911.63	23.99	+7.88	+72.49	0	0
2026/02/25	36.15	-0.65	-1.77	2,648	9,678.14	565	21.33	2,070.18	21.39	2,072.45	21.41	+2.27	+40.18	0	0
2026/02/24	36.8	-0.1	-0.27	2,346	8,656.97	499	21.27	1,843.61	21.3	1,848.63	21.35	+5.03	+100.7	0	0
2026/02/23	36.9	+0.8	+2.22	1,567	5,753.69	262	16.72	957.43	16.64	960.42	16.69	+2.99	+114.12	0	0
2026/02/11	36.1	-0.15	-0.41	2,985	10,726.84	544	18.23	1,950.46	18.18	1,958.86	18.26	+8.39	+154.32	0	0
2026/02/10	36.25	-1	-2.68	8,605	31,864.17	616	7.16	2,265.62	7.11	2,270.01	7.12	+4.39	+71.35	2	0.02
2026/02/09	37.25	-0.45	-1.19	2,110	7,936.13	437	20.71	1,650.84	20.8	1,643.83	20.71	-7	-160.3	0	0
2026/02/06	37.7	-0.85	-2.2	2,815	10,624.24	795	28.24	3,001.99	28.26	3,006.51	28.3	+4.53	+56.98	0	0
2026/02/05	38.55	-0.55	-1.41	1,646	6,424.29	653	39.66	2,552.25	39.73	2,549.26	39.68	-2.98	-45.71	0	0
2026/02/04	39.1	+0.4	+1.03	1,089	4,236.21	228	20.94	883.46	20.85	886.09	20.92	+2.63	+115.57	0	0
2026/02/03	38.7	-0.3	-0.77	1,899	7,371.11	704	37.07	2,732.06	37.06	2,738.32	37.15	+6.25	+88.85	0	0
2026/02/02	39	-1.5	-3.7	2,332	9,147.85	573	24.57	2,245.44	24.55	2,251.09	24.61	+5.66	+98.69	0	0
2026/01/30	40.5	-0.05	-0.12	4,212	17,025.08	1,457	34.59	5,884.8	34.57	5,890.86	34.6	+6.06	+41.59	0	0
2026/01/29	40.55	+0.25	+0.62	4,418	17,965.65	1,555	35.19	6,322.47	35.19	6,322.42	35.19	-0.04	-0.29	2	0.05
2026/01/28	40.3	+0.5	+1.26	2,968	11,958.93	513	17.29	2,064.72	17.27	2,066.74	17.28	+2.03	+39.57	3	0.1
2026/01/27	39.8	-0.2	-0.5	2,953	11,813.47	1,092	36.98	4,371.56	37	4,374.47	37.03	+2.92	+26.69	10	0.34
2026/01/26	40	+0.3	+0.76	4,376	17,673.6	1,832	41.86	7,393.1	41.83	7,399.71	41.87	+6.61	+36.05	5	0.11
2026/01/23	39.7	+0.75	+1.93	2,254	8,899.31	702	31.15	2,770.2	31.13	2,767.55	31.1	-2.66	-37.89	9	0.4
2026/01/22	38.95	-0.1	-0.26	2,883	11,370.28	1,021	35.42	4,034.26	35.48	4,035.05	35.49	+0.78	+7.64	0	0
2026/01/21	39.05	+0.2	+0.51	5,760	22,808.42	2,281	39.6	9,018.08	39.54	9,046.28	39.66	+28.21	+123.67	16	0.28
2026/01/20	38.85	+0.1	+0.26	2,162	8,412.96	724	33.49	2,813.24	33.44	2,815.89	33.47	+2.65	+36.67	1	0.05
2026/01/19	38.75	+0.55	+1.44	2,884	11,190.54	470	16.29	1,815.54	16.22	1,821.14	16.27	+5.61	+119.26	0	0
2026/01/16	38.2	+0.15	+0.39	1,788	6,856.83	451	25.23	1,729.3	25.22	1,733.33	25.28	+4.03	+89.36	0	0
2026/01/15	38.05	-0.55	-1.42	1,890	7,197.94	336	17.78	1,280.74	17.79	1,285.29	17.86	+4.55	+135.42	1	0.05
2026/01/14	38.6	+0.8	+2.12	2,236	8,640.52	451	20.17	1,736.31	20.09	1,745.42	20.2	+9.12	+202.22	7	0.31
2026/01/13	37.8	-0.4	-1.05	1,674	6,354.76	390	23.3	1,482.26	23.33	1,485.37	23.37	+3.1	+79.62	0	0
2026/01/12	38.2	+0.7	+1.87	1,805	6,837.97	260	14.4	979.87	14.33	985.34	14.41	+5.46	+210.19	0	0
2026/01/09	37.5	-0.5	-1.32	2,180	8,172.82	479	21.97	1,795.02	21.96	1,799.89	22.02	+4.88	+101.77	0	0
2026/01/08	38	-0.9	-2.31	1,737	6,675.17	348	20.03	1,342.14	20.11	1,342.97	20.12	+0.82	+23.71	0	0
2026/01/07	38.9	+0.75	+1.97	2,516	9,799.76	540	21.46	2,092.8	21.36	2,109.2	21.52	+16.4	+303.7	0	0
2026/01/06	38.15	+0.6	+1.6	2,103	8,020.3	472	22.45	1,794.09	22.37	1,802.19	22.47	+8.1	+171.61	0	0
2026/01/05	37.55	-1.35	-3.47	5,083	19,228.65	1,033	20.32	3,905.83	20.31	3,928.19	20.43	+22.36	+216.46	0	0
2026/01/02	38.9	-0.2	-0.51	1,815	7,095.31	370	20.39	1,448.51	20.41	1,449.01	20.42	+0.51	+13.65	0	0
2025/12/31	39.1	+0.15	+0.39	1,501	5,891.51	408	27.17	1,600.73	27.17	1,600.53	27.17	-0.2	-5.02	0	0
2025/12/30	38.95	-0.25	-0.64	1,626	6,336.21	304	18.7	1,185.87	18.72	1,185.84	18.72	-0.04	-1.15	0	0
2025/12/29	39.2	-0.2	-0.51	1,374	5,406.99	278	20.23	1,094.67	20.25	1,093.47	20.22	-1.2	-43.17	--	--
2025/12/26	39.4	-0.3	-0.76	1,438	5,673.12	322	22.39	1,270.49	22.4	1,270.97	22.4	+0.47	+14.75	--	--
2025/12/19	39.5	+0.35	+0.89	1,183	4,670.2	216	18.26	850.38	18.21	852.62	18.26	+2.24	+103.7	--	--
2025/12/18	39.15	-0.5	-1.26	1,498	5,883.13	296	19.76	1,164.33	19.79	1,163.56	19.78	-0.77	-26.01	--	--
2025/12/17	39.65	-0.1	-0.25	1,669	6,691.75	459	27.5	1,838.02	27.47	1,843.16	27.54	+5.14	+112.09	--	--
2025/12/16	39.75	+0.15	+0.38	1,853	7,288.4	440	23.75	1,733.69	23.79	1,738.85	23.86	+5.16	+117.27	--	--
2025/12/15	39.6	-0.4	-1	1,105	4,368.51	266	24.07	1,051.64	24.07	1,052.95	24.1	+1.31	+49.25	--	--
2025/11/26	40.15	+1.25	+3.21	3,217	13,001.73	1,217	37.56	4,868.79	37.45	4,886.02	37.58	+17.23	+141.58	--	--
2025/11/25	38.9	+0.1	+0.26	1,884	7,389.4	414	21.97	1,622.62	21.96	1,625.65	22	+3.04	+73.31	--	--
2025/11/24	38.8	-1.05	-2.63	4,907	19,282.12	651	13.27	2,571.55	13.34	2,587.91	13.42	+16.36	+251.23	--	--
2025/11/21	39.85	-0.85	-2.09	2,980	11,900.97	592	19.87	2,366	19.88	2,365.53	19.88	-0.47	-7.94	--	--
2025/11/20	40.7	+0.5	+1.24	2,154	8,805.7	582	27.02	2,377.43	27	2,380.38	27.03	+2.96	+50.77	--	--
2025/11/19	40.2	-0.95	-2.31	3,146	12,730.35	651	20.69	2,632.64	20.68	2,639.26	20.73	+6.62	+101.69	--	--
2025/11/18	41.15	-0.95	-2.26	3,163	13,105.71	571	18.05	2,373.93	18.11	2,369.74	18.08	-4.18	-73.2	--	--
2025/11/17	42.1	-0.7	-1.64	2,660	11,259.52	493	18.54	2,091.2	18.57	2,092.73	18.59	+1.52	+30.93	--	--
2025/11/14	42.8	-0.6	-1.38	2,379	10,205.26	408	17.15	1,750.23	17.15	1,753.03	17.18	+2.79	+68.38	--	--
2025/11/13	43.4	-0.85	-1.92	4,525	19,794.85	1,184	26.17	5,194.27	26.24	5,200.29	26.27	+6.02	+50.84	--	--

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。

line

基於金融科技的新型態公司

01

個人化服務

提供您最完整的財經數據分析與正確的投資知識，協助您做對的決策

攜手一起重新定義未來