4557
67.8
TWD-0.80 (-1.17%)
2026.02.06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(2026/02/05) 當沖狀況。整體成交張數為3張，佔整體市場成交張數的8.49%。當日現股當沖之總損益為+200元、每張平均損益則為+67元。
開盤價
68.1
收盤價
67.8
當日範圍
67 - 68.1
成交張數
128
開盤價(昨)
69
收盤價(昨)
68.6
昨日範圍
68.4 - 69.4
成交張數(昨)
35
成交金額
864.52萬
成交金額(昨)
241.09萬
52週範圍
65.2 - 139
發行股數
4797萬
市值
33億
現股當沖－歷史逐日資訊
開盤價
68.1
收盤價
67.8
成交張數
128
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(%) | ||||||
| 2026/02/05 | 68.6 | +0.2 | +0.29 | 35 | 243.32 | 3 | 8.49 | 20.71 | 8.51 | 20.73 | 8.52 | +0.02 | +66.67 | 0 | 0 |
| 2026/02/04 | 68.4 | +0.4 | +0.59 | 69 | 470.29 | 10 | 14.48 | 68.12 | 14.48 | 68.28 | 14.52 | +0.16 | +160 | 0 | 0 |
| 2026/02/03 | 68 | -0.2 | -0.29 | 120 | 816.11 | 27 | 22.52 | 183.8 | 22.52 | 183.9 | 22.53 | +0.1 | +37.04 | 0 | 0 |
| 2026/02/02 | 68.2 | -0.8 | -1.16 | 108 | 735.27 | 23 | 21.29 | 156.53 | 21.29 | 156.61 | 21.3 | +0.08 | +34.78 | 0 | 0 |
| 2026/01/30 | 69 | -2 | -2.82 | 174 | 1,198.8 | 25 | 14.41 | 172.26 | 14.37 | 173.26 | 14.45 | +1 | +400 | 0 | 0 |
| 2026/01/29 | 71 | -0.7 | -0.98 | 71 | 506.16 | 9 | 12.65 | 64.11 | 12.67 | 64.09 | 12.66 | -0.02 | -22.22 | 0 | 0 |
| 2026/01/28 | 71.7 | +0.4 | +0.56 | 109 | 772.96 | 20 | 18.36 | 142.28 | 18.41 | 141.98 | 18.37 | -0.3 | -150 | 0 | 0 |
| 2026/01/27 | 71.3 | -1.3 | -1.79 | 256 | 1,835.54 | 25 | 9.75 | 178.75 | 9.74 | 179.59 | 9.78 | +0.84 | +336 | 1 | 0.39 |
| 2026/01/26 | 72.6 | -0.6 | -0.82 | 172 | 1,246.01 | 14 | 8.15 | 101.39 | 8.14 | 101.76 | 8.17 | +0.37 | +264.29 | 0 | 0 |
| 2026/01/23 | 73.2 | -1.8 | -2.4 | 282 | 2,072.19 | 23 | 8.16 | 169.01 | 8.16 | 169.82 | 8.2 | +0.81 | +352.17 | 0 | 0 |
| 2026/01/22 | 75 | +0.4 | +0.54 | 106 | 795.1 | 6 | 5.64 | 44.9 | 5.65 | 45 | 5.66 | +0.1 | +166.67 | 0 | 0 |
| 2026/01/21 | 74.6 | -1.6 | -2.1 | 292 | 2,184.55 | 50 | 17.1 | 372.59 | 17.06 | 374.85 | 17.16 | +2.26 | +452 | 0 | 0 |
| 2026/01/20 | 76.2 | -2.2 | -2.81 | 261 | 2,001.95 | 21 | 8.04 | 159.68 | 7.98 | 161.13 | 8.05 | +1.45 | +690.48 | 0 | 0 |
| 2026/01/19 | 78.4 | +0.8 | +1.03 | 159 | 1,252.36 | 24 | 15.07 | 188.32 | 15.04 | 188.82 | 15.08 | +0.5 | +208.33 | 0 | 0 |
| 2026/01/16 | 77.6 | -0.4 | -0.51 | 209 | 1,619.78 | 25 | 11.99 | 194.69 | 12.02 | 194.28 | 11.99 | -0.41 | -164 | 0 | 0 |
| 2026/01/15 | 78 | +0.6 | +0.78 | 207 | 1,615.74 | 27 | 13.01 | 210.2 | 13.01 | 210.49 | 13.03 | +0.29 | +107.41 | 0 | 0 |
| 2026/01/14 | 77.4 | -0.7 | -0.9 | 169 | 1,310.64 | 23 | 13.62 | 178.54 | 13.62 | 178.42 | 13.61 | -0.12 | -52.17 | 0 | 0 |
| 2026/01/13 | 78.1 | -1.2 | -1.51 | 102 | 796.1 | 10 | 9.85 | 78.62 | 9.88 | 78.72 | 9.89 | +0.1 | +100 | 0 | 0 |
| 2026/01/12 | 79.3 | +0.5 | +0.63 | 157 | 1,251.02 | 19 | 12.09 | 150.54 | 12.03 | 151.15 | 12.08 | +0.61 | +321.05 | 0 | 0 |
| 2026/01/09 | 78.8 | +1.3 | +1.68 | 92 | 725.56 | 9 | 9.78 | 70.85 | 9.76 | 70.84 | 9.76 | -0.01 | -11.11 | 0 | 0 |
| 2026/01/08 | 77.5 | -0.1 | -0.13 | 87 | 676.72 | 12 | 13.78 | 93.46 | 13.81 | 93.65 | 13.84 | +0.19 | +158.33 | 0 | 0 |
| 2026/01/07 | 77.6 | -0.5 | -0.64 | 70 | 544.75 | 4 | 5.7 | 31.05 | 5.7 | 31.14 | 5.72 | +0.09 | +225 | 0 | 0 |
| 2026/01/06 | 78.1 | -0.9 | -1.14 | 99 | 771.9 | 2 | 2.02 | 15.58 | 2.02 | 15.59 | 2.02 | +0.01 | +50 | 0 | 0 |
| 2026/01/05 | 79 | +0.2 | +0.25 | 200 | 1,591.53 | 31 | 15.47 | 246.1 | 15.46 | 246.03 | 15.46 | -0.07 | -22.58 | 0 | 0 |
| 2026/01/02 | 78.8 | +0.6 | +0.77 | 92 | 727.94 | 7 | 7.6 | 55.4 | 7.61 | 55.3 | 7.6 | -0.1 | -142.86 | 0 | 0 |
| 2025/12/31 | 78.2 | +0.7 | +0.9 | 103 | 803.13 | 4 | 3.9 | 31.31 | 3.9 | 31.3 | 3.9 | -0.01 | -25 | 0 | 0 |
| 2025/12/30 | 77.5 | +0.1 | +0.13 | 131 | 999.58 | 11 | 8.42 | 84.27 | 8.43 | 84.59 | 8.46 | +0.32 | +290.91 | 0 | 0 |
| 2025/12/29 | 77.4 | -1.3 | -1.65 | 166 | 1,285.61 | 17 | 10.22 | 131.53 | 10.23 | 131.7 | 10.24 | +0.17 | +100 | 0 | 0 |
| 2025/12/26 | 78.7 | -0.7 | -0.88 | 393 | 3,063.79 | 37 | 9.42 | 288.76 | 9.42 | 290.36 | 9.48 | +1.6 | +432.43 | 0 | 0 |
| 2025/12/19 | 78.5 | +0.9 | +1.16 | 136 | 1,070.4 | 25 | 18.43 | 197.96 | 18.49 | 198.17 | 18.51 | +0.21 | +84 | 0 | 0 |
| 2025/12/18 | 77.6 | -0.1 | -0.13 | 56 | 435.85 | 11 | 19.53 | 85.09 | 19.52 | 85.46 | 19.61 | +0.37 | +336.36 | 0 | 0 |
| 2025/12/17 | 77.7 | +0.1 | +0.13 | 68 | 531.74 | 8 | 11.72 | 62.42 | 11.74 | 62.56 | 11.77 | +0.14 | +175 | 0 | 0 |
| 2025/12/16 | 77.6 | -0.2 | -0.26 | 218 | 1,685.98 | 19 | 8.7 | 146.75 | 8.7 | 147.42 | 8.74 | +0.67 | +352.63 | 0 | 0 |
| 2025/12/15 | 77.8 | +0.1 | +0.13 | 65 | 510.03 | 5 | 7.65 | 39.04 | 7.65 | 38.98 | 7.64 | -0.06 | -120 | 0 | 0 |
| 2025/11/26 | 73.2 | +1.5 | +2.09 | 162 | 1,205.26 | 14 | 8.51 | 102.25 | 8.48 | 102.5 | 8.5 | +0.25 | +178.57 | 0 | 0 |
| 2025/11/25 | 71.7 | -0.2 | -0.28 | 356 | 2,574.29 | 74 | 20.81 | 536.76 | 20.85 | 535.59 | 20.81 | -1.17 | -158.11 | 0 | 0 |
| 2025/11/24 | 71.9 | +3.7 | +5.43 | 488 | 3,483.06 | 61 | 12.51 | 431.61 | 12.39 | 436.48 | 12.53 | +4.87 | +798.36 | 0 | 0 |
| 2025/11/21 | 68.2 | -0.3 | -0.44 | 212 | 1,462.55 | 35 | 16.48 | 241.42 | 16.51 | 240.53 | 16.45 | -0.89 | -254.29 | 0 | 0 |
| 2025/11/20 | 68.5 | +0.5 | +0.74 | 152 | 1,045.78 | 29 | 19.02 | 198.58 | 18.99 | 199.07 | 19.04 | +0.49 | +168.97 | 0 | 0 |
| 2025/11/19 | 68 | -0.5 | -0.73 | 193 | 1,319.91 | 27 | 13.97 | 185.22 | 14.03 | 184.48 | 13.98 | -0.74 | -274.07 | 0 | 0 |
| 2025/11/18 | 68.5 | -0.7 | -1.01 | 290 | 1,991.67 | 35 | 12.05 | 241.08 | 12.1 | 240.37 | 12.07 | -0.71 | -202.86 | 0 | 0 |
| 2025/11/17 | 69.2 | +0.8 | +1.17 | 223 | 1,539.71 | 41 | 18.37 | 282.72 | 18.36 | 282.25 | 18.33 | -0.47 | -114.63 | 0 | 0 |
| 2025/11/14 | 68.4 | +0 | +0 | 470 | 3,195.26 | 89 | 18.95 | 605.95 | 18.96 | 605.67 | 18.96 | -0.28 | -31.46 | 0 | 0 |
| 2025/11/13 | 68.4 | +0.1 | +0.15 | 186 | 1,273.37 | 30 | 16.14 | 205.66 | 16.15 | 205.66 | 16.15 | +0 | +0 | 0 | 0 |
| 2025/11/12 | 68.3 | +0.7 | +1.04 | 126 | 862.17 | 14 | 11.1 | 95.47 | 11.07 | 95.94 | 11.13 | +0.47 | +335.71 | 0 | 0 |
| 2025/11/11 | 67.6 | +1.8 | +2.74 | 464 | 3,142.18 | 115 | 24.81 | 770.29 | 24.51 | 780.28 | 24.83 | +9.99 | +868.7 | 0 | 0 |
| 2025/11/10 | 65.8 | +0.2 | +0.3 | 268 | 1,773.28 | 75 | 27.98 | 495.67 | 27.95 | 496.82 | 28.02 | +1.15 | +153.33 | 0 | 0 |
| 2025/11/07 | 65.6 | +0.1 | +0.15 | 258 | 1,703.53 | 34 | 13.18 | 224.03 | 13.15 | 225.89 | 13.26 | +1.86 | +547.06 | 0 | 0 |
| 2025/11/06 | 65.5 | +0.3 | +0.46 | 190 | 1,239.91 | 38 | 20.02 | 248.21 | 20.02 | 248.6 | 20.05 | +0.39 | +102.63 | 0 | 0 |
| 2025/11/05 | 65.2 | -1.1 | -1.66 | 403 | 2,617.37 | 39 | 9.68 | 251.68 | 9.62 | 254.55 | 9.73 | +2.87 | +735.9 | 0 | 0 |
| 2025/11/04 | 66.3 | -2.1 | -3.07 | 675 | 4,540.28 | 97 | 14.36 | 654.19 | 14.41 | 653.74 | 14.4 | -0.45 | -46.39 | 0 | 0 |
| 2025/11/03 | 68.4 | -0.8 | -1.16 | 202 | 1,391.58 | 34 | 16.79 | 234.09 | 16.82 | 234.38 | 16.84 | +0.29 | +85.29 | 0 | 0 |
| 2025/10/31 | 69.2 | -0.3 | -0.43 | 73 | 508.94 | 4 | 5.46 | 27.81 | 5.46 | 27.86 | 5.47 | +0.05 | +125 | 0 | 0 |
| 2025/10/30 | 69.5 | +0.2 | +0.29 | 105 | 724.75 | 19 | 18.13 | 131.58 | 18.16 | 131.45 | 18.14 | -0.13 | -68.42 | 0 | 0 |
| 2025/10/29 | 69.3 | -0.7 | -1 | 213 | 1,484.43 | 23 | 10.8 | 160.47 | 10.81 | 160.61 | 10.82 | +0.14 | +60.87 | 0 | 0 |
| 2025/10/28 | 70 | -0.7 | -0.99 | 116 | 817.01 | 23 | 19.79 | 161.38 | 19.75 | 161.78 | 19.8 | +0.4 | +173.91 | 0 | 0 |
| 2025/10/27 | 70.7 | -1.1 | -1.53 | 269 | 1,891.73 | 38 | 14.1 | 266.04 | 14.06 | 267.21 | 14.13 | +1.17 | +307.89 | 0 | 0 |
| 2025/10/23 | 71.8 | +0.6 | +0.84 | 87 | 622.78 | 9 | 10.37 | 64.33 | 10.33 | 64.51 | 10.36 | +0.18 | +200 | 0 | 0 |
| 2025/10/22 | 71.2 | -0.6 | -0.84 | 73 | 519.2 | 8 | 11.01 | 57.06 | 10.99 | 57.18 | 11.01 | +0.12 | +150 | 0 | 0 |
| 2025/10/21 | 71.8 | +0.9 | +1.27 | 104 | 745.21 | 19 | 18.25 | 135.81 | 18.22 | 135.89 | 18.24 | +0.08 | +42.11 | 0 | 0 |
| 2025/10/20 | 70.9 | +1.4 | +2.01 | 181 | 1,280.04 | 11 | 6.08 | 77.22 | 6.03 | 78.15 | 6.11 | +0.93 | +845.45 | 0 | 0 |
| 2025/10/17 | 69.5 | +0 | +0 | 136 | 940.07 | 31 | 22.87 | 213.32 | 22.69 | 215.84 | 22.96 | +2.52 | +812.9 | 0 | 0 |
| 2025/10/16 | 69.5 | +0.4 | +0.58 | 125 | 865 | 12 | 9.63 | 83.09 | 9.61 | 83.51 | 9.65 | +0.42 | +350 | 0 | 0 |
| 2025/10/15 | 69.1 | -0.6 | -0.86 | 561 | 3,858.69 | 85 | 15.16 | 584.74 | 15.15 | 587.55 | 15.23 | +2.81 | +330.59 | 0 | 0 |
| 2025/10/14 | 69.7 | -0.2 | -0.29 | 297 | 2,087.22 | 31 | 10.44 | 217.83 | 10.44 | 219.13 | 10.5 | +1.3 | +419.35 | 0 | 0 |
| 2025/10/13 | 69.9 | -3.4 | -4.64 | 419 | 2,940.44 | 31 | 7.4 | 217.98 | 7.41 | 218.67 | 7.44 | +0.69 | +222.58 | 0 | 0 |
| 2025/10/09 | 73.3 | +0.9 | +1.24 | 336 | 2,452.6 | 92 | 27.36 | 670.08 | 27.32 | 672.32 | 27.41 | +2.24 | +243.48 | 0 | 0 |
| 2025/10/08 | 72.4 | +0.1 | +0.14 | 531 | 3,874.78 | 181 | 34.07 | 1,320.72 | 34.09 | 1,319.71 | 34.06 | -1.01 | -55.8 | 0 | 0 |
| 2025/10/07 | 72.3 | +4.8 | +7.11 | 610 | 4,289.48 | 129 | 21.16 | 892.81 | 20.81 | 915.64 | 21.35 | +22.83 | +1,769.77 | 0 | 0 |
| 2025/10/03 | 67.5 | -0.8 | -1.17 | 419 | 2,821.74 | 89 | 21.24 | 601.82 | 21.33 | 599.16 | 21.23 | -2.66 | -298.88 | 0 | 0 |
| 2025/10/02 | 68.3 | +0.8 | +1.19 | 662 | 4,521.64 | 215 | 32.47 | 1,468.37 | 32.47 | 1,472.64 | 32.57 | +4.27 | +198.6 | 10 | 1.51 |
| 2025/10/01 | 67.5 | -2.8 | -3.98 | 2,969 | 19,635.95 | 1,255 | 42.27 | 8,200.29 | 41.76 | 8,401.92 | 42.79 | +201.63 | +1,606.61 | 0 | 0 |
| 2025/09/30 | 70.3 | -7.8 | -9.99 | 460 | 3,234.6 | 79 | 17.17 | 555.37 | 17.17 | 555.37 | 17.17 | +0 | +0 | 0 | 0 |
| 2025/09/26 | 78.1 | -1.4 | -1.76 | 561 | 4,376.27 | 73 | 13 | 569.74 | 13.02 | 570.35 | 13.03 | +0.61 | +83.56 | 0 | 0 |
| 2025/09/25 | 79.5 | -1.4 | -1.73 | 658 | 5,244.7 | 132 | 20.05 | 1,051.39 | 20.05 | 1,053.53 | 20.09 | +2.14 | +162.12 | 0 | 0 |
| 2025/09/24 | 80.9 | -0.6 | -0.74 | 914 | 7,460.36 | 283 | 30.98 | 2,322.55 | 31.13 | 2,319.87 | 31.1 | -2.68 | -94.7 | 3 | 0.33 |
| 2025/09/23 | 81.5 | -0.8 | -0.97 | 251 | 2,037.9 | 31 | 12.35 | 251.46 | 12.34 | 252.07 | 12.37 | +0.61 | +196.77 | 0 | 0 |
| 2025/09/22 | 82.3 | -0.1 | -0.12 | 60 | 497.45 | 4 | 6.62 | 32.95 | 6.62 | 33.01 | 6.64 | +0.06 | +150 | 0 | 0 |
| 2025/09/19 | 82.4 | -0.2 | -0.24 | 153 | 1,261.57 | 22 | 14.42 | 182 | 14.43 | 181.97 | 14.42 | -0.03 | -13.64 | 0 | 0 |
| 2025/09/18 | 82.6 | +0.4 | +0.49 | 127 | 1,048.8 | 38 | 30.01 | 314.88 | 30.02 | 314.67 | 30 | -0.21 | -55.26 | 0 | 0 |
| 2025/09/17 | 82.2 | -0.8 | -0.96 | 136 | 1,121.52 | 11 | 8.08 | 90.47 | 8.07 | 90.95 | 8.11 | +0.48 | +436.36 | 0 | 0 |
| 2025/09/16 | 83 | +1.3 | +1.59 | 280 | 2,317.19 | 40 | 14.29 | 330.35 | 14.26 | 331.14 | 14.29 | +0.79 | +197.5 | 0 | 0 |
| 2025/09/15 | 81.7 | +1 | +1.24 | 260 | 2,122.19 | 36 | 13.82 | 292.78 | 13.8 | 293.67 | 13.84 | +0.89 | +247.22 | 0 | 0 |
| 2025/09/12 | 80.7 | +0.6 | +0.75 | 162 | 1,311.69 | 17 | 10.48 | 137.67 | 10.5 | 137.4 | 10.47 | -0.27 | -158.82 | 0 | 0 |
| 2025/09/11 | 80.1 | -2.8 | -3.38 | 548 | 4,439.43 | 64 | 11.69 | 521.38 | 11.74 | 517.84 | 11.66 | -3.54 | -553.12 | 0 | 0 |
| 2025/09/10 | 82.9 | -0.2 | -0.24 | 273 | 2,255.48 | 67 | 24.56 | 553.9 | 24.56 | 555.05 | 24.61 | +1.15 | +171.64 | 4 | 1.47 |
| 2025/09/09 | 83.1 | -2.3 | -2.69 | 714 | 5,972.39 | 29 | 4.06 | 244.15 | 4.09 | 244.32 | 4.09 | +0.17 | +58.62 | 0 | 0 |
| 2025/09/08 | 85.4 | +1.1 | +1.3 | 364 | 3,087.36 | 18 | 4.94 | 152.2 | 4.93 | 152.29 | 4.93 | +0.09 | +50 | 0 | 0 |
| 2025/09/05 | 84.3 | -0.1 | -0.12 | 285 | 2,393.88 | 80 | 28.04 | 671.9 | 28.07 | 672.44 | 28.09 | +0.54 | +67.5 | 0 | 0 |
| 2025/09/04 | 84.4 | +0.1 | +0.12 | 270 | 2,290.42 | 46 | 17.01 | 389.09 | 16.99 | 390.47 | 17.05 | +1.38 | +300 | 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。
