2939
26.9
TWD-0.60 (-2.18%)
2025.07.11收盤
永邑-KY－現股當沖
永邑-KY最新現股當沖狀況
整理永邑-KY最新(2025/07/11) 當沖狀況。整體成交張數為8張，佔整體市場成交張數的39.59%。當日現股當沖之總損益為+1,500元、每張平均損益則為+188元。
開盤價
26.65
收盤價
26.9
當日範圍
26.55 - 27.3
成交張數
20
開盤價(昨)
28.05
收盤價(昨)
27.5
昨日範圍
27.25 - 28.05
成交張數(昨)
24
成交金額
53.55萬
成交金額(昨)
65.82萬
52週範圍
23.55 - 35.95
發行股數
4555萬
市值
12億
現股當沖－歷史逐日資訊
開盤價
26.65
收盤價
26.9
成交張數
20
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(%) | ||||||
| 2025/07/11 | 26.9 | -0.6 | -2.18 | 20 | 54.11 | 8 | 39.59 | 21.39 | 39.54 | 21.55 | 39.82 | +0.15 | +187.5 | 0 | 0 |
| 2025/07/10 | 27.5 | -0.8 | -2.83 | 24 | 65.37 | 5 | 20.97 | 13.72 | 20.99 | 13.81 | 21.12 | +0.09 | +180 | 0 | 0 |
| 2025/07/09 | 28.3 | -0.5 | -1.74 | 7 | 20.14 | 3 | 42.25 | 8.52 | 42.3 | 8.49 | 42.15 | -0.03 | -100 | 0 | 0 |
| 2025/07/08 | 28.8 | -0.3 | -1.03 | 7 | 20.31 | 2 | 28.21 | 5.68 | 28 | 5.76 | 28.37 | +0.07 | +375 | 0 | 0 |
| 2025/07/07 | 29.1 | -0.5 | -1.69 | 10 | 28.78 | 3 | 29.99 | 8.59 | 29.85 | 8.73 | 30.34 | +0.14 | +466.67 | 0 | 0 |
| 2025/07/04 | 29.6 | -0.55 | -1.82 | 12 | 35.11 | 6 | 49.96 | 17.32 | 49.32 | 17.71 | 50.46 | +0.4 | +666.67 | 0 | 0 |
| 2025/07/03 | 30.15 | +1.3 | +4.51 | 6 | 18.21 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/02 | 28.85 | -0.25 | -0.86 | 9 | 26.86 | 4 | 42.8 | 11.45 | 42.62 | 11.54 | 42.94 | +0.09 | +212.5 | 0 | 0 |
| 2025/07/01 | 29.1 | -0.9 | -3 | 10 | 29.98 | 1 | 9.86 | 2.92 | 9.72 | 2.91 | 9.71 | -0.01 | -50 | 0 | 0 |
| 2025/06/30 | 30 | +0.1 | +0.33 | 8 | 24.17 | 1 | 12.36 | 2.92 | 12.1 | 3 | 12.41 | +0.07 | +750 | 0 | 0 |
| 2025/06/27 | 29.9 | +0.4 | +1.36 | 12 | 36.26 | 4 | 32.59 | 11.65 | 32.14 | 11.97 | 33.03 | +0.32 | +800 | 0 | 0 |
| 2025/06/26 | 29.5 | +0.5 | +1.72 | 6 | 17.9 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/25 | 29 | +0 | +0 | 1 | 2.9 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/24 | 29 | +0 | +0 | 8 | 23.72 | 1 | 12.33 | 2.9 | 12.25 | 2.9 | 12.23 | -0.01 | -50 | 0 | 0 |
| 2025/06/23 | 29 | +0 | +0 | 9 | 25.82 | 2 | 22.22 | 5.6 | 21.69 | 5.8 | 22.47 | +0.2 | +1,000 | 0 | 0 |
| 2025/06/20 | 29 | +0 | +0 | 7 | 20.3 | 1 | 14.28 | 2.89 | 14.24 | 2.9 | 14.29 | +0.01 | +100 | 0 | 0 |
| 2025/06/19 | 29 | -0.9 | -3.01 | 12 | 34.88 | 3 | 24.96 | 8.69 | 24.9 | 8.7 | 24.93 | +0.01 | +33.33 | 0 | 0 |
| 2025/06/18 | 29.9 | -0.7 | -2.29 | 13 | 39.17 | 5 | 38.46 | 15.06 | 38.46 | 14.98 | 38.26 | -0.08 | -160 | 0 | 0 |
| 2025/06/17 | 30.6 | -0.3 | -0.97 | 12 | 36.6 | 5 | 41.67 | 15.18 | 41.48 | 15.3 | 41.8 | +0.12 | +240 | 0 | 0 |
| 2025/06/16 | 30.9 | -0.05 | -0.16 | 1 | 3.09 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/13 | 30.95 | +0 | +0 | 7 | 21.45 | 2 | 28.56 | 6.07 | 28.3 | 6.19 | 28.86 | +0.12 | +600 | 0 | 0 |
| 2025/06/12 | 30.95 | -0.05 | -0.16 | 44 | 134.33 | 7 | 15.91 | 21.37 | 15.91 | 21.48 | 15.99 | +0.12 | +164.29 | 0 | 0 |
| 2025/06/11 | 31 | +0.05 | +0.16 | 90 | 278.07 | 8 | 8.87 | 24.67 | 8.87 | 24.75 | 8.9 | +0.08 | +100 | 0 | 0 |
| 2025/06/10 | 30.95 | +0.2 | +0.65 | 7 | 21.61 | 1 | 14.29 | 3.1 | 14.34 | 3.1 | 14.32 | -0.01 | -50 | 0 | 0 |
| 2025/06/09 | 30.75 | -0.05 | -0.16 | 6 | 18.5 | 1 | 16.63 | 3.08 | 16.65 | 3.08 | 16.62 | -0.01 | -50 | 0 | 0 |
| 2025/06/06 | 30.8 | -0.15 | -0.48 | 39 | 120.39 | 1 | 2.56 | 3.1 | 2.58 | 3.08 | 2.56 | -0.02 | -200 | 0 | 0 |
| 2025/06/05 | 30.95 | -0.3 | -0.96 | 52 | 161.99 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/04 | 31.25 | -0.15 | -0.48 | 39 | 122.28 | 2 | 5.13 | 6.28 | 5.14 | 6.25 | 5.11 | -0.03 | -150 | 0 | 0 |
| 2025/06/03 | 31.4 | -0.35 | -1.1 | 30 | 94.11 | 1 | 3.33 | 3.13 | 3.33 | 3.14 | 3.34 | +0.01 | +50 | 0 | 0 |
| 2025/06/02 | 31.75 | +0 | +0 | 2 | 6.36 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/29 | 31.75 | -0.2 | -0.63 | 47 | 149.89 | 3 | 6.37 | 9.57 | 6.39 | 9.55 | 6.37 | -0.02 | -66.67 | 0 | 0 |
| 2025/05/28 | 31.95 | +0.1 | +0.31 | 24 | 76.47 | 1 | 4.16 | 3.19 | 4.18 | 3.18 | 4.16 | -0.01 | -150 | 0 | 0 |
| 2025/05/27 | 31.85 | -0.1 | -0.31 | 59 | 188.13 | 3 | 5.08 | 9.59 | 5.09 | 9.55 | 5.08 | -0.03 | -100 | 0 | 0 |
| 2025/05/26 | 31.95 | +0.05 | +0.16 | 40 | 128.86 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/23 | 31.9 | +0 | +0 | 33 | 105.31 | 1 | 3.03 | 3.19 | 3.03 | 3.19 | 3.03 | +0 | +0 | 0 | 0 |
| 2025/05/22 | 31.9 | +0 | +0 | 6 | 19.39 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/21 | 31.9 | -0.3 | -0.93 | 91 | 290.49 | 4 | 4.42 | 12.81 | 4.41 | 12.82 | 4.41 | +0.01 | +37.5 | 0 | 0 |
| 2025/05/20 | 32.2 | +0.15 | +0.47 | 109 | 350.58 | 7 | 6.42 | 22.66 | 6.46 | 22.54 | 6.43 | -0.12 | -171.43 | 0 | 0 |
| 2025/05/19 | 32.05 | -0.2 | -0.62 | 51 | 164 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/16 | 32.25 | +0 | +0 | 59 | 191.18 | 1 | 1.69 | 3.23 | 1.69 | 3.23 | 1.69 | -0.01 | -100 | 0 | 0 |
| 2025/05/15 | 32.25 | +0.05 | +0.16 | 65 | 211.11 | 2 | 3.07 | 6.52 | 3.09 | 6.45 | 3.06 | -0.07 | -350 | 0 | 0 |
| 2025/05/14 | 32.2 | +0.35 | +1.1 | 33 | 107.18 | 4 | 11.95 | 12.8 | 11.94 | 12.89 | 12.03 | +0.1 | +237.5 | 0 | 0 |
| 2025/05/13 | 31.85 | -1.05 | -3.19 | 86 | 281.92 | 6 | 6.97 | 19.55 | 6.93 | 19.41 | 6.88 | -0.14 | -241.67 | 0 | 0 |
| 2025/05/12 | 32.9 | +0.9 | +2.81 | 97 | 314.89 | 9 | 9.31 | 29.14 | 9.25 | 29.16 | 9.26 | +0.03 | +27.78 | 0 | 0 |
| 2025/05/09 | 32 | +1 | +3.23 | 133 | 419.25 | 21 | 15.79 | 65.71 | 15.67 | 66.15 | 15.78 | +0.44 | +209.52 | 0 | 0 |
| 2025/05/08 | 31 | +1.2 | +4.03 | 78 | 238.25 | 3 | 3.85 | 9.11 | 3.82 | 9.23 | 3.87 | +0.12 | +416.67 | 0 | 0 |
| 2025/05/07 | 29.8 | +0.3 | +1.02 | 16 | 47.41 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/06 | 29.5 | +0 | +0 | 2 | 5.95 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/05 | 29.5 | +0.6 | +2.08 | 38 | 108.7 | 5 | 13.15 | 14.12 | 12.99 | 14.54 | 13.37 | +0.41 | +830 | 0 | 0 |
| 2025/05/02 | 28.9 | -0.7 | -2.36 | 47 | 141.28 | 18 | 38.27 | 54.26 | 38.41 | 53.87 | 38.13 | -0.4 | -219.44 | 0 | 0 |
| 2025/04/30 | 29.6 | -1.15 | -3.74 | 46 | 140.6 | 4 | 8.69 | 12.04 | 8.56 | 12.34 | 8.78 | +0.3 | +762.5 | 0 | 0 |
| 2025/04/29 | 30.75 | +1.5 | +5.13 | 206 | 650.16 | 49 | 23.78 | 153.03 | 23.54 | 154.13 | 23.71 | +1.1 | +225.51 | 0 | 0 |
| 2025/04/28 | 29.25 | +2.65 | +9.96 | 140 | 397.12 | 13 | 9.28 | 37.99 | 9.57 | 37.91 | 9.55 | -0.08 | -61.54 | 0 | 0 |
| 2025/04/25 | 26.6 | +0.9 | +3.5 | 6 | 15.69 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/24 | 25.7 | +0.2 | +0.78 | 5 | 12.87 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/23 | 25.5 | +0.35 | +1.39 | 4 | 10.57 | 1 | 24.03 | 2.57 | 24.31 | 2.55 | 24.12 | -0.02 | -200 | 0 | 0 |
| 2025/04/22 | 25.15 | -1.45 | -5.45 | 4 | 10.58 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/21 | 26.6 | -0.8 | -2.92 | 3 | 8.07 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/18 | 27.4 | -1.45 | -5.03 | 5 | 14.46 | 2 | 37.86 | 5.46 | 37.76 | 5.52 | 38.18 | +0.06 | +300 | 0 | 0 |
| 2025/04/17 | 28.85 | +1.7 | +6.26 | 8 | 23.45 | 1 | 12.2 | 2.69 | 11.49 | 2.88 | 12.3 | +0.19 | +1,900 | 0 | 0 |
| 2025/04/16 | 27.15 | +0 | +0 | 2 | 5.63 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/15 | 27.15 | +1.4 | +5.44 | 9 | 24.92 | 1 | 10.84 | 2.7 | 10.84 | 2.71 | 10.9 | +0.01 | +150 | 0 | 0 |
| 2025/04/14 | 25.75 | -0.85 | -3.2 | 21 | 54.9 | 2 | 9.49 | 5.22 | 9.52 | 5.15 | 9.38 | -0.07 | -375 | 0 | 0 |
| 2025/04/11 | 26.6 | -1.3 | -4.66 | 20 | 52.64 | 9 | 44.85 | 23.35 | 44.36 | 23.8 | 45.22 | +0.45 | +500 | 0 | 0 |
| 2025/04/10 | 27.9 | +0 | +0 | 60 | 169.52 | 10 | 16.66 | 28.26 | 16.67 | 28.54 | 16.83 | +0.28 | +275 | 0 | 0 |
| 2025/04/09 | 27.9 | +2.45 | +9.63 | 14 | 37.48 | 1 | 7.04 | 2.33 | 6.22 | 2.45 | 6.54 | +0.12 | +1,200 | 0 | 0 |
| 2025/04/08 | 25.45 | -0.65 | -2.49 | 20 | 50 | 7 | 35.29 | 17.64 | 35.29 | 17.59 | 35.18 | -0.06 | -78.57 | 0 | 0 |
| 2025/04/07 | 26.1 | -2.85 | -9.84 | 6 | 14.67 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 28.95 | +0.15 | +0.52 | 12 | 35.66 | 4 | 32.84 | 11.57 | 32.46 | 11.78 | 33.02 | +0.2 | +500 | 0 | 0 |
| 2025/04/01 | 28.8 | +0.3 | +1.05 | 9 | 26.07 | 4 | 43.97 | 11.47 | 44 | 11.5 | 44.12 | +0.03 | +75 | 0 | 0 |
| 2025/03/31 | 28.5 | -2.4 | -7.77 | 39 | 116.07 | 18 | 45.95 | 53.69 | 46.26 | 52.62 | 45.34 | -1.06 | -591.67 | 0 | 0 |
| 2025/03/28 | 30.9 | +0.15 | +0.49 | 810 | 2,502.79 | 4 | 0.49 | 12.14 | 0.49 | 12.29 | 0.49 | +0.14 | +362.5 | 0 | 0 |
| 2025/03/27 | 30.75 | -0.1 | -0.32 | 10 | 30.98 | 1 | 9.93 | 3.09 | 9.97 | 3.08 | 9.93 | -0.01 | -150 | 0 | 0 |
| 2025/03/26 | 30.85 | -0.3 | -0.96 | 17 | 52.81 | 4 | 23.46 | 12.39 | 23.46 | 12.34 | 23.37 | -0.05 | -125 | 1 | 5.86 |
| 2025/03/25 | 31.15 | +0.25 | +0.81 | 10 | 31.16 | 3 | 29.93 | 9.29 | 29.81 | 9.35 | 29.99 | +0.06 | +183.33 | 0 | 0 |
| 2025/03/24 | 30.9 | -0.1 | -0.32 | 3 | 9.98 | 1 | 31.08 | 3.12 | 31.26 | 3.09 | 30.96 | -0.03 | -300 | 0 | 0 |
| 2025/03/21 | 31 | +0.3 | +0.98 | 7 | 21.73 | 3 | 42.67 | 9.25 | 42.57 | 9.3 | 42.8 | +0.05 | +166.67 | 0 | 0 |
| 2025/03/20 | 30.7 | -0.5 | -1.6 | 4 | 12.44 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/19 | 31.2 | -0.35 | -1.11 | 10 | 31.2 | 2 | 19.99 | 6.27 | 20.1 | 6.24 | 20 | -0.03 | -150 | 0 | 0 |
| 2025/03/18 | 31.55 | -0.2 | -0.63 | 12 | 38.1 | 2 | 16.66 | 6.38 | 16.75 | 6.33 | 16.63 | -0.04 | -225 | 0 | 0 |
| 2025/03/17 | 31.75 | -0.15 | -0.47 | 14 | 44.43 | 2 | 14.28 | 6.32 | 14.21 | 6.36 | 14.32 | +0.04 | +225 | 0 | 0 |
| 2025/03/14 | 31.9 | -0.3 | -0.93 | 21 | 67.13 | 5 | 23.81 | 15.97 | 23.79 | 15.97 | 23.8 | +0.01 | +10 | 0 | 0 |
| 2025/03/13 | 32.2 | -0.1 | -0.31 | 8 | 25.81 | 3 | 37.44 | 9.67 | 37.46 | 9.66 | 37.43 | -0.01 | -33.33 | 0 | 0 |
| 2025/03/12 | 32.3 | -0.6 | -1.82 | 10 | 32.84 | 2 | 19.91 | 6.53 | 19.88 | 6.47 | 19.7 | -0.06 | -300 | 0 | 0 |
| 2025/03/11 | 32.9 | +0.75 | +2.33 | 17 | 55.88 | 2 | 11.56 | 6.33 | 11.32 | 6.58 | 11.78 | +0.26 | +1,275 | 0 | 0 |
| 2025/03/10 | 32.15 | -0.55 | -1.68 | 14 | 45.28 | 3 | 21.31 | 9.67 | 21.35 | 9.65 | 21.32 | -0.01 | -50 | 0 | 0 |
| 2025/03/07 | 32.7 | +0.35 | +1.08 | 138 | 447.52 | 10 | 7.25 | 32.36 | 7.23 | 32.58 | 7.28 | +0.21 | +215 | 0 | 0 |
| 2025/03/06 | 32.35 | +0 | +0 | 5 | 16.35 | 2 | 39.56 | 6.47 | 39.56 | 6.47 | 39.56 | +0 | +0 | 0 | 0 |
| 2025/03/05 | 32.35 | +0 | +0 | 72 | 232.7 | 14 | 19.41 | 44.8 | 19.25 | 45.27 | 19.45 | +0.47 | +332.14 | 0 | 0 |
| 2025/03/04 | 32.35 | +0.15 | +0.47 | 73 | 233.83 | 11 | 15.05 | 35.06 | 15 | 35.31 | 15.1 | +0.25 | +227.27 | 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。
