4557
105.5
TWD+0.50 (0.48%)
2025.06.17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(2025/06/17) 當沖狀況。整體成交張數為2張，佔整體市場成交張數的4.61%。當日現股當沖之總損益為+1,000元、每張平均損益則為+500元。
開盤價
105.5
收盤價
105.5
當日範圍
105 - 106
成交張數
43
開盤價(昨)
105
收盤價(昨)
105
昨日範圍
103.5 - 105.5
成交張數(昨)
117
成交金額
453.11萬
成交金額(昨)
1224.54萬
52週範圍
85.5 - 146.5
發行股數
4797萬
市值
51億
現股當沖－歷史逐日資訊
開盤價
105.5
收盤價
105.5
成交張數
43
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(%) | ||||||
| 2025/06/17 | 105.5 | +0.5 | +0.48 | 43 | 457.26 | 2 | 4.61 | 21 | 4.59 | 21.1 | 4.61 | +0.1 | +500 | 0 | 0 |
| 2025/06/16 | 105 | -5.5 | +0.96 | 117 | 1,226.96 | 12 | 10.24 | 125.35 | 10.22 | 125.85 | 10.26 | +0.5 | +416.67 | 0 | 0 |
| 2025/06/13 | 110.5 | -1.5 | -1.34 | 168 | 1,858.97 | 6 | 3.57 | 66.4 | 3.57 | 66.4 | 3.57 | +0 | +0 | 0 | 0 |
| 2025/06/12 | 112 | +1 | +0.9 | 119 | 1,325.98 | 3 | 2.51 | 33.15 | 2.5 | 33.3 | 2.51 | +0.15 | +500 | 0 | 0 |
| 2025/06/11 | 111 | +1.5 | +1.37 | 137 | 1,510.78 | 19 | 13.87 | 209.15 | 13.84 | 209.45 | 13.86 | +0.3 | +157.89 | 0 | 0 |
| 2025/06/10 | 109.5 | +0 | +0 | 79 | 865.45 | 3 | 3.81 | 32.85 | 3.8 | 32.95 | 3.81 | +0.1 | +333.33 | 0 | 0 |
| 2025/06/09 | 109.5 | -0.5 | -0.45 | 68 | 744.14 | 6 | 8.82 | 65.55 | 8.81 | 65.55 | 8.81 | +0 | +0 | 0 | 0 |
| 2025/06/06 | 110 | -0.5 | -0.45 | 42 | 460.66 | 5 | 11.96 | 54.9 | 11.92 | 55.3 | 12 | +0.4 | +800 | 0 | 0 |
| 2025/06/05 | 110.5 | +0.5 | +0.45 | 68 | 758.76 | 1 | 1.46 | 11.1 | 1.46 | 11.1 | 1.46 | +0 | +0 | 0 | 0 |
| 2025/06/04 | 110 | +2.5 | +2.33 | 113 | 1,244.21 | 10 | 8.81 | 109 | 8.76 | 109.45 | 8.8 | +0.45 | +450 | 0 | 0 |
| 2025/06/03 | 107.5 | +1 | +0.94 | 29 | 311.23 | 3 | 10.38 | 32.35 | 10.39 | 32.3 | 10.38 | -0.05 | -166.67 | 0 | 0 |
| 2025/06/02 | 106.5 | -1.5 | -1.39 | 69 | 739.98 | 8 | 11.53 | 85.05 | 11.49 | 85.55 | 11.56 | +0.5 | +625 | 0 | 0 |
| 2025/05/29 | 108 | +2 | +1.89 | 69 | 744.22 | 3 | 4.35 | 32.25 | 4.33 | 32.45 | 4.36 | +0.2 | +666.67 | 0 | 0 |
| 2025/05/28 | 106 | -2 | -1.85 | 64 | 690.91 | 1 | 1.56 | 10.6 | 1.53 | 10.65 | 1.54 | +0.05 | +500 | 0 | 0 |
| 2025/05/27 | 108 | -0.5 | -0.46 | 65 | 699.61 | 4 | 6.19 | 43.3 | 6.19 | 43.4 | 6.2 | +0.1 | +250 | 0 | 0 |
| 2025/05/26 | 108.5 | -1 | -0.91 | 48 | 524.37 | 7 | 14.6 | 76.4 | 14.57 | 76.9 | 14.67 | +0.5 | +714.29 | 0 | 0 |
| 2025/05/23 | 109.5 | +0 | +0 | 20 | 221.92 | 1 | 4.94 | 10.95 | 4.93 | 11 | 4.96 | +0.05 | +500 | 0 | 0 |
| 2025/05/22 | 109.5 | -2.5 | -2.23 | 42 | 459.87 | 2 | 4.79 | 21.95 | 4.77 | 22.2 | 4.83 | +0.25 | +1,250 | 0 | 0 |
| 2025/05/21 | 112 | +0.5 | +0.45 | 69 | 767.58 | 14 | 20.35 | 155.7 | 20.28 | 156.5 | 20.39 | +0.8 | +571.43 | 0 | 0 |
| 2025/05/20 | 111.5 | +3.5 | +3.24 | 86 | 943.82 | 7 | 8.16 | 76.55 | 8.11 | 76.6 | 8.12 | +0.05 | +71.43 | 0 | 0 |
| 2025/05/19 | 108 | -0.5 | -0.46 | 48 | 524.3 | 1 | 2.07 | 10.8 | 2.06 | 10.85 | 2.07 | +0.05 | +500 | 0 | 0 |
| 2025/05/16 | 108.5 | -1 | -0.91 | 65 | 715.04 | 7 | 10.69 | 76.7 | 10.73 | 76.25 | 10.66 | -0.45 | -642.86 | 0 | 0 |
| 2025/05/15 | 109.5 | -1.5 | -1.35 | 60 | 663.01 | 6 | 9.95 | 65.7 | 9.91 | 66.55 | 10.04 | +0.85 | +1,416.67 | 0 | 0 |
| 2025/05/14 | 111 | +2.5 | +2.3 | 131 | 1,437.73 | 6 | 4.58 | 65.8 | 4.58 | 66.05 | 4.59 | +0.25 | +416.67 | 0 | 0 |
| 2025/05/13 | 108.5 | +2.5 | +2.36 | 170 | 1,839.12 | 16 | 9.43 | 173.2 | 9.42 | 173.25 | 9.42 | +0.05 | +31.25 | 0 | 0 |
| 2025/05/12 | 106 | +0.5 | +0.47 | 169 | 1,781.37 | 24 | 14.24 | 253.6 | 14.24 | 254.4 | 14.28 | +0.8 | +333.33 | 0 | 0 |
| 2025/05/09 | 105.5 | -1.5 | -1.4 | 80 | 855.67 | 15 | 18.65 | 159.35 | 18.62 | 159.25 | 18.61 | -0.1 | -66.67 | 0 | 0 |
| 2025/05/08 | 107 | +5.5 | +5.42 | 273 | 2,893.26 | 24 | 8.8 | 253.1 | 8.75 | 254.9 | 8.81 | +1.8 | +750 | 0 | 0 |
| 2025/05/07 | 101.5 | -1.5 | -1.46 | 130 | 1,316.6 | 34 | 26.11 | 343.75 | 26.11 | 344.05 | 26.13 | +0.3 | +88.24 | 0 | 0 |
| 2025/05/06 | 103 | -1 | -0.96 | 107 | 1,104.72 | 16 | 14.95 | 164.95 | 14.93 | 165.65 | 14.99 | +0.7 | +437.5 | 0 | 0 |
| 2025/05/05 | 104 | -4.5 | -4.15 | 145 | 1,517.44 | 38 | 26.16 | 393.9 | 25.96 | 398.75 | 26.28 | +4.85 | +1,276.32 | 0 | 0 |
| 2025/05/02 | 108.5 | +0 | +0 | 107 | 1,168.74 | 2 | 1.87 | 21.85 | 1.87 | 21.75 | 1.86 | -0.1 | -500 | 0 | 0 |
| 2025/04/30 | 108.5 | +0 | +0 | 46 | 502.48 | 6 | 13.07 | 65.9 | 13.11 | 65.5 | 13.04 | -0.4 | -666.67 | 0 | 0 |
| 2025/04/29 | 108.5 | +2 | +1.88 | 108 | 1,175.31 | 17 | 15.76 | 184.25 | 15.68 | 185.4 | 15.77 | +1.15 | +676.47 | 0 | 0 |
| 2025/04/28 | 106.5 | +2 | +1.91 | 73 | 775.02 | 10 | 13.7 | 105.8 | 13.65 | 106.1 | 13.69 | +0.3 | +300 | 0 | 0 |
| 2025/04/25 | 104.5 | +1 | +0.97 | 102 | 1,075.65 | 22 | 21.5 | 230.9 | 21.47 | 232.2 | 21.59 | +1.3 | +590.91 | 0 | 0 |
| 2025/04/24 | 103.5 | +2 | +1.97 | 262 | 2,767.82 | 72 | 27.46 | 756.75 | 27.34 | 759.55 | 27.44 | +2.8 | +388.89 | 0 | 0 |
| 2025/04/23 | 101.5 | +2.6 | +2.63 | 84 | 854.41 | 13 | 15.51 | 131.85 | 15.43 | 132.45 | 15.5 | +0.6 | +461.54 | 0 | 0 |
| 2025/04/22 | 98.9 | -1.6 | -1.59 | 103 | 1,024.4 | 29 | 28.21 | 288.5 | 28.16 | 289.18 | 28.23 | +0.68 | +234.48 | 0 | 0 |
| 2025/04/21 | 100.5 | -2.5 | -2.43 | 103 | 1,032.67 | 14 | 13.64 | 140.34 | 13.59 | 141.24 | 13.68 | +0.9 | +642.86 | 0 | 0 |
| 2025/04/18 | 103 | +0 | +0 | 66 | 686.15 | 13 | 19.56 | 134.35 | 19.58 | 133.8 | 19.5 | -0.55 | -423.08 | 0 | 0 |
| 2025/04/17 | 103 | +0.5 | +0.49 | 118 | 1,215.34 | 40 | 33.77 | 409.9 | 33.73 | 411.25 | 33.84 | +1.35 | +337.5 | 0 | 0 |
| 2025/04/16 | 102.5 | -2 | -1.91 | 326 | 3,426.42 | 116 | 35.54 | 1,220.6 | 35.62 | 1,219.65 | 35.6 | -0.95 | -81.9 | 0 | 0 |
| 2025/04/15 | 104.5 | +9.5 | +10 | 394 | 4,030.81 | 71 | 18.03 | 715.4 | 17.75 | 730.54 | 18.12 | +15.14 | +2,132.39 | 0 | 0 |
| 2025/04/14 | 95 | +3.1 | +3.37 | 216 | 2,048.41 | 60 | 27.83 | 569.37 | 27.8 | 569.58 | 27.81 | +0.21 | +35 | 0 | 0 |
| 2025/04/11 | 91.9 | -2.1 | -2.23 | 776 | 7,023.82 | 336 | 43.31 | 3,001.29 | 42.73 | 3,062.55 | 43.6 | +61.26 | +1,823.21 | 0 | 0 |
| 2025/04/10 | 94 | +8.5 | +9.94 | 113 | 1,057.28 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 85.5 | -9.4 | -9.91 | 452 | 4,000.7 | 117 | 25.88 | 1,024.03 | 25.6 | 1,056.15 | 26.4 | +32.12 | +2,745.3 | 0 | 0 |
| 2025/04/08 | 94.9 | -9.1 | -8.75 | 549 | 5,164.49 | 104 | 18.94 | 980.28 | 18.98 | 985.27 | 19.08 | +4.99 | +479.81 | 0 | 0 |
| 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 |
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。
