4557
104
TWD-11.50 (-9.96%)
2025.04.07收盤
永新-KY－現股當沖
永新-KY最新現股當沖狀況
整理永新-KY最新(2025/04/02) 當沖狀況。整體成交張數為9張，佔整體市場成交張數的8.25%。當日現股當沖之總損益為+5,000元、每張平均損益則為+556元。
開盤價
104
收盤價
104
當日範圍
104 - 104
成交張數
36
開盤價(昨)
113.5
收盤價(昨)
115.5
昨日範圍
113.5 - 116.5
成交張數(昨)
109
成交金額
374.40萬
成交金額(昨)
1258.55萬
52週範圍
99 - 146.5
發行股數
4197萬
市值
44億
現股當沖－歷史逐日資訊
開盤價
104
收盤價
104
成交張數
36
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(%) | ||||||
| 2025/04/07 | 104 | -11.5 | -9.96 | 36 | 377.69 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 115.5 | +1.5 | +1.32 | 109 | 1,259.96 | 9 | 8.25 | 103.5 | 8.21 | 104 | 8.25 | +0.5 | +555.56 | 0 | 0 |
| 2025/04/01 | 114 | +2.5 | +2.24 | 166 | 1,877.8 | 41 | 24.77 | 461.95 | 24.6 | 466.65 | 24.85 | +4.7 | +1,146.34 | 0 | 0 |
| 2025/03/31 | 111.5 | -3.5 | -3.04 | 228 | 2,546.39 | 36 | 15.8 | 401.45 | 15.77 | 402.15 | 15.79 | +0.7 | +194.44 | 0 | 0 |
| 2025/03/28 | 115 | -2.5 | -2.13 | 220 | 2,526.93 | 5 | 2.28 | 57.6 | 2.28 | 57.4 | 2.27 | -0.2 | -400 | 0 | 0 |
| 2025/03/27 | 117.5 | -0.5 | -0.42 | 84 | 989.52 | 1 | 1.18 | 11.7 | 1.18 | 11.7 | 1.18 | +0 | +0 | 0 | 0 |
| 2025/03/26 | 118 | +1 | +0.85 | 42 | 498.29 | 2 | 4.72 | 23.5 | 4.72 | 23.6 | 4.74 | +0.1 | +500 | 0 | 0 |
| 2025/03/25 | 117 | -1.5 | -1.27 | 178 | 2,084.27 | 4 | 2.25 | 46.85 | 2.25 | 47 | 2.25 | +0.15 | +375 | 0 | 0 |
| 2025/03/24 | 118.5 | -1.5 | -1.25 | 72 | 857.44 | 2 | 2.78 | 23.95 | 2.79 | 23.7 | 2.76 | -0.25 | -1,250 | 0 | 0 |
| 2025/03/21 | 120 | -1 | -0.83 | 103 | 1,238.1 | 9 | 8.77 | 108.45 | 8.76 | 108.8 | 8.79 | +0.35 | +388.89 | 0 | 0 |
| 2025/03/20 | 121 | +1 | +0.83 | 219 | 2,653.61 | 27 | 12.3 | 325.7 | 12.27 | 327.05 | 12.32 | +1.35 | +500 | 0 | 0 |
| 2025/03/19 | 120 | +2.5 | +2.13 | 591 | 7,101.31 | 157 | 26.57 | 1,882.3 | 26.51 | 1,891.05 | 26.63 | +8.75 | +557.32 | 0 | 0 |
| 2025/03/18 | 117.5 | -0.5 | -0.42 | 201 | 2,370.53 | 17 | 8.47 | 200.3 | 8.45 | 201.05 | 8.48 | +0.75 | +441.18 | 0 | 0 |
| 2025/03/17 | 118 | +0 | +0 | 96 | 1,133.27 | 15 | 15.67 | 177.85 | 15.69 | 177.9 | 15.7 | +0.05 | +33.33 | 0 | 0 |
| 2025/03/14 | 118 | -1.5 | -1.26 | 114 | 1,348.07 | 18 | 15.78 | 213 | 15.8 | 213.15 | 15.81 | +0.15 | +83.33 | 0 | 0 |
| 2025/03/13 | 119.5 | -0.5 | -0.42 | 92 | 1,097.83 | 8 | 8.73 | 95.95 | 8.74 | 96 | 8.74 | +0.05 | +62.5 | 0 | 0 |
| 2025/03/12 | 120 | +2.5 | +2.13 | 87 | 1,047.54 | 5 | 5.73 | 59.8 | 5.71 | 59.95 | 5.72 | +0.15 | +300 | 0 | 0 |
| 2025/03/11 | 117.5 | -1 | -0.84 | 205 | 2,399.78 | 20 | 9.77 | 234.5 | 9.77 | 235 | 9.79 | +0.5 | +250 | 0 | 0 |
| 2025/03/10 | 118.5 | -4.5 | -3.66 | 496 | 5,905.94 | 77 | 15.52 | 919.6 | 15.57 | 919.3 | 15.57 | -0.3 | -38.96 | 0 | 0 |
| 2025/03/07 | 123 | -0.5 | -0.4 | 109 | 1,342.23 | 4 | 3.68 | 49.4 | 3.68 | 49.55 | 3.69 | +0.15 | +375 | 0 | 0 |
| 2025/03/06 | 123.5 | -2.5 | -1.98 | 170 | 2,117.72 | 20 | 11.74 | 248.6 | 11.74 | 248.35 | 11.73 | -0.25 | -125 | 0 | 0 |
| 2025/03/05 | 126 | +1 | +0.8 | 66 | 827.25 | 12 | 18.22 | 150.7 | 18.22 | 150.85 | 18.24 | +0.15 | +125 | 0 | 0 |
| 2025/03/04 | 125 | -0.5 | -0.4 | 147 | 1,831.23 | 26 | 17.71 | 322.3 | 17.6 | 324.7 | 17.73 | +2.4 | +923.08 | 0 | 0 |
| 2025/03/03 | 125.5 | -7 | -5.28 | 534 | 6,784.42 | 95 | 17.79 | 1,206.1 | 17.78 | 1,214.4 | 17.9 | +8.3 | +873.68 | 0 | 0 |
| 2025/02/27 | 132.5 | +0.5 | +0.38 | 192 | 2,547.46 | 10 | 5.2 | 132.65 | 5.21 | 132.45 | 5.2 | -0.2 | -200 | 0 | 0 |
| 2025/02/26 | 132 | +0 | +0 | 131 | 1,722.79 | 11 | 8.39 | 144.15 | 8.37 | 145.15 | 8.43 | +1 | +909.09 | 0 | 0 |
| 2025/02/25 | 132 | -0.5 | -0.38 | 92 | 1,207.22 | 12 | 13.06 | 157.5 | 13.05 | 158.15 | 13.1 | +0.65 | +541.67 | 0 | 0 |
| 2025/02/24 | 132.5 | +0.5 | +0.38 | 121 | 1,601.14 | 13 | 10.72 | 170.95 | 10.68 | 171.45 | 10.71 | +0.5 | +384.62 | 0 | 0 |
| 2025/02/21 | 132 | +0 | +0 | 97 | 1,287.16 | 23 | 23.66 | 304.5 | 23.66 | 304.7 | 23.67 | +0.2 | +86.96 | 0 | 0 |
| 2025/02/20 | 132 | +1.5 | +1.15 | 137 | 1,799.19 | 27 | 19.72 | 354.85 | 19.72 | 355.2 | 19.74 | +0.35 | +129.63 | 0 | 0 |
| 2025/02/19 | 130.5 | +1.5 | +1.16 | 151 | 1,970.1 | 51 | 33.85 | 665.9 | 33.8 | 667.1 | 33.86 | +1.2 | +235.29 | 0 | 0 |
| 2025/02/18 | 129 | -2.5 | -1.9 | 182 | 2,352.92 | 12 | 6.61 | 155.5 | 6.61 | 155.2 | 6.6 | -0.3 | -250 | 0 | 0 |
| 2025/02/17 | 131.5 | -1.5 | -1.13 | 140 | 1,852.8 | 8 | 5.7 | 105.9 | 5.72 | 105.5 | 5.69 | -0.4 | -500 | 0 | 0 |
| 2025/02/14 | 133 | -6 | -4.32 | 328 | 4,376.45 | 31 | 9.45 | 414.2 | 9.46 | 413.85 | 9.46 | -0.35 | -112.9 | 2 | 0.61 |
| 2025/02/13 | 139 | +4.5 | +3.35 | 286 | 3,929.65 | 35 | 12.25 | 479.45 | 12.2 | 482.65 | 12.28 | +3.2 | +914.29 | 0 | 0 |
| 2025/02/12 | 134.5 | -0.5 | -0.37 | 128 | 1,724.75 | 17 | 13.24 | 228.5 | 13.25 | 228.15 | 13.23 | -0.35 | -205.88 | 0 | 0 |
| 2025/02/11 | 135 | +5 | +3.85 | 542 | 7,282.07 | 183 | 33.77 | 2,471.35 | 33.94 | 2,454.95 | 33.71 | -16.4 | -896.17 | 0 | 0 |
| 2025/02/10 | 130 | +1 | +0.78 | 222 | 2,891.17 | 52 | 23.37 | 675.7 | 23.37 | 677.8 | 23.44 | +2.1 | +403.85 | 0 | 0 |
| 2025/02/07 | 129 | +4 | +3.2 | 218 | 2,792.82 | 41 | 18.78 | 524.2 | 18.77 | 524.95 | 18.8 | +0.75 | +182.93 | 0 | 0 |
| 2025/02/06 | 125 | +0.5 | +0.4 | 63 | 781.24 | 12 | 19.08 | 149.05 | 19.08 | 149.45 | 19.13 | +0.4 | +333.33 | 0 | 0 |
| 2025/02/05 | 124.5 | +1 | +0.81 | 38 | 476.34 | 3 | 7.84 | 37.35 | 7.84 | 37.35 | 7.84 | +0 | +0 | 0 | 0 |
| 2025/02/04 | 123.5 | +0.5 | +0.41 | 53 | 657.53 | 10 | 18.81 | 123.8 | 18.83 | 123.75 | 18.82 | -0.05 | -50 | 0 | 0 |
| 2025/02/03 | 123 | -2 | -1.6 | 174 | 2,160.29 | 37 | 21.21 | 457.15 | 21.16 | 461 | 21.34 | +3.85 | +1,040.54 | 0 | 0 |
| 2025/01/22 | 125 | +1.5 | +1.21 | 150 | 1,876.28 | 46 | 30.64 | 575.05 | 30.65 | 574.5 | 30.62 | -0.55 | -119.57 | 0 | 0 |
| 2025/01/21 | 123.5 | -0.5 | -0.4 | 149 | 1,853.4 | 32 | 21.46 | 397.7 | 21.46 | 400.1 | 21.59 | +2.4 | +750 | 0 | 0 |
| 2025/01/20 | 124 | +0 | +0 | 153 | 1,904.4 | 29 | 18.95 | 360.55 | 18.93 | 363.45 | 19.08 | +2.9 | +1,000 | 0 | 0 |
| 2025/01/17 | 124 | -3.5 | -2.75 | 152 | 1,895.06 | 22 | 14.52 | 276.2 | 14.57 | 276.6 | 14.6 | +0.4 | +181.82 | 0 | 0 |
| 2025/01/16 | 127.5 | +3 | +2.41 | 211 | 2,686.23 | 64 | 30.27 | 808.9 | 30.11 | 815.2 | 30.35 | +6.3 | +984.38 | 0 | 0 |
| 2025/01/15 | 124.5 | -0.5 | -0.4 | 81 | 1,010.88 | 15 | 18.63 | 188.25 | 18.62 | 188.25 | 18.62 | +0 | +0 | 0 | 0 |
| 2025/01/14 | 125 | +3 | +2.46 | 60 | 747.67 | 17 | 28.22 | 209.9 | 28.07 | 211.2 | 28.25 | +1.3 | +764.71 | 0 | 0 |
| 2025/01/13 | 122 | -3.5 | -2.79 | 173 | 2,121.4 | 33 | 19.08 | 404.85 | 19.08 | 406 | 19.14 | +1.15 | +348.48 | 0 | 0 |
| 2025/01/10 | 125.5 | -0.5 | -0.4 | 69 | 873.54 | 13 | 18.74 | 164 | 18.77 | 163.7 | 18.74 | -0.3 | -230.77 | 0 | 0 |
| 2025/01/09 | 126 | -2.5 | -1.95 | 177 | 2,267.03 | 26 | 14.67 | 331.1 | 14.61 | 332.95 | 14.69 | +1.85 | +711.54 | 1 | 0.56 |
| 2025/01/08 | 128.5 | +4 | +3.21 | 130 | 1,648.95 | 45 | 34.56 | 567.75 | 34.43 | 570.35 | 34.59 | +2.6 | +577.78 | 0 | 0 |
| 2025/01/07 | 124.5 | +1 | +0.81 | 84 | 1,047.04 | 9 | 10.71 | 111.8 | 10.68 | 112.45 | 10.74 | +0.65 | +722.22 | 0 | 0 |
| 2025/01/06 | 123.5 | +1 | +0.82 | 64 | 790.27 | 9 | 14.07 | 111.1 | 14.06 | 111.4 | 14.1 | +0.3 | +333.33 | 0 | 0 |
| 2025/01/03 | 122.5 | -1.5 | -1.21 | 93 | 1,145.81 | 13 | 13.98 | 160.85 | 14.04 | 160.5 | 14.01 | -0.35 | -269.23 | 0 | 0 |
| 2025/01/02 | 124 | +1 | +0.81 | 72 | 891.45 | 26 | 36.32 | 323.65 | 36.31 | 323.95 | 36.34 | +0.3 | +115.38 | 0 | 0 |
| 2024/12/31 | 123 | -0.5 | -0.4 | 57 | 705.54 | 10 | 17.53 | 123.5 | 17.5 | 123.95 | 17.57 | +0.45 | +450 | 0 | 0 |
| 2024/12/30 | 123.5 | -0.5 | -0.4 | 48 | 593.57 | 6 | 12.54 | 74.2 | 12.5 | 74.75 | 12.59 | +0.55 | +916.67 | 0 | 0 |
| 2024/12/27 | 124 | -0.5 | -0.4 | 37 | 454.49 | 3 | 8.21 | 37.25 | 8.2 | 37.25 | 8.2 | +0 | +0 | 0 | 0 |
| 2024/12/26 | 124.5 | +1.5 | +1.22 | 86 | 1,070.98 | 14 | 16.33 | 174.45 | 16.29 | 175.35 | 16.37 | +0.9 | +642.86 | 0 | 0 |
| 2024/12/25 | 123 | +0 | +0 | 82 | 1,010.92 | 9 | 10.97 | 110.7 | 10.95 | 111 | 10.98 | +0.3 | +333.33 | 0 | 0 |
| 2024/12/24 | 123 | -0.5 | -0.4 | 71 | 883.26 | 4 | 5.6 | 49.6 | 5.62 | 49.4 | 5.59 | -0.2 | -500 | 0 | 0 |
| 2024/12/23 | 123.5 | -0.5 | -0.4 | 42 | 526.06 | 7 | 16.57 | 87.3 | 16.6 | 87.55 | 16.64 | +0.25 | +357.14 | 0 | 0 |
| 2024/12/20 | 124 | -1 | -0.8 | 215 | 2,697.56 | 18 | 8.36 | 226 | 8.38 | 226.05 | 8.38 | +0.05 | +27.78 | 0 | 0 |
| 2024/12/19 | 125 | +1.5 | +1.21 | 41 | 507.63 | 4 | 9.78 | 49.35 | 9.72 | 49.65 | 9.78 | +0.3 | +750 | 0 | 0 |
| 2024/12/18 | 123.5 | +0 | +0 | 70 | 869.25 | 12 | 17.04 | 147.8 | 17 | 148.45 | 17.08 | +0.65 | +541.67 | 0 | 0 |
| 2024/12/17 | 123.5 | +0 | +0 | 97 | 1,201.23 | 22 | 22.62 | 271.6 | 22.61 | 271.9 | 22.64 | +0.3 | +136.36 | 0 | 0 |
| 2024/12/16 | 123.5 | -3.5 | -2.76 | 238 | 2,977.37 | 62 | 26.05 | 776.05 | 26.06 | 777.1 | 26.1 | +1.05 | +169.35 | 0 | 0 |
| 2024/12/13 | 127 | -1 | -0.78 | 144 | 1,843.28 | 22 | 15.27 | 281.75 | 15.29 | 282.25 | 15.31 | +0.5 | +227.27 | 0 | 0 |
| 2024/12/12 | 128 | -1.5 | -1.16 | 170 | 2,222.53 | 55 | 32.38 | 722.65 | 32.51 | 718.7 | 32.34 | -3.95 | -718.18 | 0 | 0 |
| 2024/12/11 | 129.5 | -4 | -3 | 439 | 5,696.04 | 73 | 16.62 | 947.3 | 16.63 | 949.3 | 16.67 | +2 | +273.97 | 1 | 0.23 |
| 2024/12/10 | 133.5 | +1.5 | +1.14 | 447 | 6,090.24 | 169 | 37.85 | 2,287.55 | 37.56 | 2,303.8 | 37.83 | +16.25 | +961.54 | 3 | 0.67 |
| 2024/12/09 | 132 | -5.5 | -4 | 263 | 3,477.82 | 38 | 14.46 | 503.1 | 14.47 | 503.95 | 14.49 | +0.85 | +223.68 | 0 | 0 |
| 2024/12/06 | 137.5 | +2.5 | +1.85 | 115 | 1,583.96 | 32 | 27.77 | 437.9 | 27.65 | 441.05 | 27.84 | +3.15 | +984.38 | 0 | 0 |
| 2024/12/05 | 135 | +0.5 | +0.37 | 50 | 676.15 | 5 | 10 | 67.4 | 9.97 | 67.6 | 10 | +0.2 | +400 | 0 | 0 |
| 2024/12/04 | 134.5 | -0.5 | -0.37 | 110 | 1,495.74 | 33 | 29.92 | 448.7 | 30 | 447.35 | 29.91 | -1.35 | -409.09 | 0 | 0 |
| 2024/12/03 | 135 | -1.5 | -1.1 | 57 | 772.6 | 4 | 7.06 | 54.85 | 7.1 | 54.45 | 7.05 | -0.4 | -1,000 | 0 | 0 |
| 2024/12/02 | 136.5 | -1 | -0.73 | 111 | 1,541.25 | 34 | 30.63 | 472.6 | 30.66 | 471.9 | 30.62 | -0.7 | -205.88 | 0 | 0 |
| 2024/11/29 | 137.5 | +2 | +1.48 | 156 | 2,115.93 | 5 | 3.21 | 67.4 | 3.19 | 67.6 | 3.19 | +0.2 | +400 | 0 | 0 |
| 2024/11/28 | 135.5 | -2.5 | -1.81 | 196 | 2,658.15 | 49 | 25.03 | 665.25 | 25.03 | 667.35 | 25.11 | +2.1 | +428.57 | 0 | 0 |
| 2024/11/27 | 138 | -7 | -4.83 | 408 | 5,702.52 | 102 | 25.01 | 1,414.95 | 24.81 | 1,429.05 | 25.06 | +14.1 | +1,382.35 | 0 | 0 |
| 2024/11/26 | 145 | -1.5 | -1.02 | 139 | 2,037.13 | 32 | 22.99 | 468.35 | 22.99 | 467.55 | 22.95 | -0.8 | -250 | 0 | 0 |
| 2024/11/25 | 146.5 | +1 | +0.69 | 274 | 3,947.96 | 57 | 20.82 | 817.6 | 20.71 | 828.5 | 20.99 | +10.9 | +1,912.28 | 1 | 0.37 |
| 2024/11/22 | 145.5 | +5.5 | +3.93 | 327 | 4,739.1 | 53 | 16.22 | 764.25 | 16.13 | 769.9 | 16.25 | +5.65 | +1,066.04 | 0 | 0 |
| 2024/11/21 | 140 | -1.5 | -1.06 | 58 | 807.42 | 12 | 20.86 | 168.25 | 20.84 | 168.4 | 20.86 | +0.15 | +125 | 0 | 0 |
| 2024/11/20 | 141.5 | +1 | +0.71 | 103 | 1,448.24 | 13 | 12.63 | 183.1 | 12.64 | 182.35 | 12.59 | -0.75 | -576.92 | 1 | 0.97 |
| 2024/11/19 | 140.5 | -0.5 | -0.35 | 69 | 975.28 | 23 | 33.1 | 323 | 33.12 | 323 | 33.12 | +0 | +0 | 0 | 0 |
| 2024/11/18 | 141 | +0 | +0 | 148 | 2,063.52 | 41 | 27.74 | 570.85 | 27.66 | 573.8 | 27.81 | +2.95 | +719.51 | 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。
