4557
80.7
TWD+0.60 (0.75%)
2025.09.12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(2025/09/11) 當沖狀況。整體成交張數為64張，佔整體市場成交張數的11.69%。當日現股當沖之總損益為-3.54萬元、每張平均損益則為-553元。
開盤價
80.2
收盤價
80.7
當日範圍
80.2 - 81.4
成交張數
162
開盤價(昨)
82.6
收盤價(昨)
80.1
昨日範圍
80.1 - 83
成交張數(昨)
548
成交金額
1309.89萬
成交金額(昨)
4442.94萬
52週範圍
75 - 146.5
發行股數
4797萬
市值
39億
現股當沖－歷史逐日資訊
開盤價
80.2
收盤價
80.7
成交張數
162
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(%) | ||||||
| 2025/09/11 | 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 |
| 2025/09/03 | 84.3 | +0.7 | +0.84 | 414 | 3,501.7 | 118 | 28.5 | 997.59 | 28.49 | 997.03 | 28.47 | -0.56 | -47.46 | 0 | 0 |
| 2025/09/02 | 83.6 | +0.3 | +0.36 | 250 | 2,093.96 | 51 | 20.39 | 425.57 | 20.32 | 427.9 | 20.43 | +2.33 | +456.86 | 0 | 0 |
| 2025/09/01 | 83.3 | -0.7 | -0.83 | 326 | 2,729.6 | 71 | 21.76 | 595.2 | 21.81 | 593.62 | 21.75 | -1.58 | -222.54 | 0 | 0 |
| 2025/08/29 | 84 | -0.2 | -0.24 | 293 | 2,454.59 | 50 | 17.08 | 418.84 | 17.06 | 420.46 | 17.13 | +1.62 | +324 | 0 | 0 |
| 2025/08/28 | 84.2 | +0 | +0 | 329 | 2,783 | 65 | 19.74 | 549.05 | 19.73 | 550 | 19.76 | +0.95 | +146.15 | 0 | 0 |
| 2025/08/27 | 84.2 | +0.4 | +0.48 | 301 | 2,541.36 | 50 | 16.59 | 421.23 | 16.58 | 421.58 | 16.59 | +0.35 | +70 | 0 | 0 |
| 2025/08/26 | 83.8 | -0.2 | -0.24 | 557 | 4,708.61 | 146 | 26.19 | 1,234.07 | 26.21 | 1,234.33 | 26.21 | +0.26 | +17.81 | 0 | 0 |
| 2025/08/25 | 84 | +2.5 | +3.07 | 915 | 7,678.08 | 267 | 29.19 | 2,231.05 | 29.06 | 2,247.68 | 29.27 | +16.63 | +622.85 | 0 | 0 |
| 2025/08/22 | 81.5 | +2.2 | +2.77 | 1,772 | 14,518.44 | 534 | 30.14 | 4,374.09 | 30.13 | 4,385.93 | 30.21 | +11.84 | +221.72 | 0 | 0 |
| 2025/08/21 | 79.3 | +3.8 | +5.03 | 918 | 7,218.52 | 149 | 16.23 | 1,164.44 | 16.13 | 1,170.64 | 16.22 | +6.2 | +416.11 | 1 | 0.11 |
| 2025/08/20 | 75.5 | -1.1 | -1.44 | 798 | 6,024.99 | 181 | 22.68 | 1,366.21 | 22.68 | 1,367.3 | 22.69 | +1.09 | +60.22 | 0 | 0 |
| 2025/08/19 | 76.6 | -1.9 | -2.42 | 804 | 6,224.65 | 118 | 14.68 | 915.41 | 14.71 | 914.92 | 14.7 | -0.49 | -41.53 | 0 | 0 |
| 2025/08/18 | 78.5 | -1.3 | -1.63 | 724 | 5,742.89 | 52 | 7.18 | 413.44 | 7.2 | 413.27 | 7.2 | -0.17 | -32.69 | 0 | 0 |
| 2025/08/15 | 79.8 | +0 | +0 | 741 | 5,974.89 | 124 | 16.74 | 997.67 | 16.7 | 1,005.32 | 16.83 | +7.65 | +616.94 | 0 | 0 |
| 2025/08/14 | 79.8 | +1 | +1.27 | 334 | 2,642.63 | 28 | 8.38 | 220.6 | 8.35 | 222.18 | 8.41 | +1.58 | +564.29 | 0 | 0 |
| 2025/08/13 | 78.8 | +1 | +1.29 | 371 | 2,925.32 | 47 | 12.66 | 369.43 | 12.63 | 370.32 | 12.66 | +0.89 | +189.36 | 0 | 0 |
| 2025/08/12 | 77.8 | +2.8 | +3.73 | 639 | 4,945.17 | 118 | 18.48 | 901.33 | 18.23 | 916.26 | 18.53 | +14.93 | +1,265.25 | 0 | 0 |
| 2025/08/11 | 75 | -4.9 | -6.13 | 1,323 | 9,908.79 | 335 | 25.33 | 2,504.91 | 25.28 | 2,528.66 | 25.52 | +23.75 | +708.96 | 0 | 0 |
| 2025/08/08 | 79.9 | -6.9 | -7.95 | 1,740 | 14,355.71 | 247 | 14.19 | 2,036.45 | 14.19 | 2,020.07 | 14.07 | -16.38 | -663.16 | 0 | 0 |
| 2025/08/07 | 86.8 | -1.2 | -1.36 | 276 | 2,407.32 | 19 | 6.88 | 165.31 | 6.87 | 166.32 | 6.91 | +1.01 | +531.58 | 0 | 0 |
| 2025/08/06 | 88 | +0.3 | +0.34 | 223 | 1,959.3 | 8 | 3.59 | 70.41 | 3.59 | 70.49 | 3.6 | +0.08 | +100 | 0 | 0 |
| 2025/08/05 | 87.7 | +0.6 | +0.69 | 290 | 2,539.05 | 18 | 6.22 | 157.52 | 6.2 | 157.94 | 6.22 | +0.42 | +233.33 | 0 | 0 |
| 2025/08/04 | 87.1 | -0.4 | -0.46 | 390 | 3,368.52 | 52 | 13.33 | 447.28 | 13.28 | 450.3 | 13.37 | +3.02 | +580.77 | 0 | 0 |
| 2025/08/01 | 87.5 | +0.1 | +0.11 | 205 | 1,792.65 | 17 | 8.29 | 147.22 | 8.21 | 147.64 | 8.24 | +0.42 | +247.06 | 0 | 0 |
| 2025/07/31 | 87.4 | -2.6 | -2.89 | 583 | 5,135.06 | 36 | 6.17 | 315.94 | 6.15 | 318.81 | 6.21 | +2.87 | +797.22 | 0 | 0 |
| 2025/07/30 | 90 | +0.3 | +0.33 | 225 | 2,030.94 | 21 | 9.32 | 189.33 | 9.32 | 188.92 | 9.3 | -0.41 | -195.24 | 0 | 0 |
| 2025/07/29 | 89.7 | -2.4 | -2.61 | 374 | 3,375.59 | 30 | 8.02 | 270.74 | 8.02 | 272 | 8.06 | +1.26 | +420 | 0 | 0 |
| 2025/07/28 | 92.1 | -0.7 | -0.75 | 77 | 705.82 | 14 | 18.28 | 128.72 | 18.24 | 129.17 | 18.3 | +0.45 | +321.43 | 0 | 0 |
| 2025/07/25 | 92.8 | -0.5 | -0.54 | 139 | 1,289.74 | 9 | 6.49 | 84.05 | 6.52 | 84.09 | 6.52 | +0.04 | +44.44 | 0 | 0 |
| 2025/07/24 | 93.3 | -0.9 | -0.96 | 315 | 2,940.3 | 40 | 12.69 | 372.2 | 12.66 | 373.87 | 12.72 | +1.67 | +417.5 | 0 | 0 |
| 2025/07/23 | 94.2 | -0.3 | -0.32 | 117 | 1,107.6 | 14 | 11.93 | 132.12 | 11.93 | 131.99 | 11.92 | -0.13 | -92.86 | 0 | 0 |
| 2025/07/22 | 94.5 | -1.6 | -1.66 | 140 | 1,334.17 | 12 | 8.54 | 113.89 | 8.54 | 114.43 | 8.58 | +0.54 | +450 | 0 | 0 |
| 2025/07/21 | 96.1 | -0.3 | -0.31 | 29 | 280.81 | 2 | 6.85 | 19.2 | 6.84 | 19.22 | 6.84 | +0.02 | +100 | 0 | 0 |
| 2025/07/18 | 96.4 | +0.1 | +0.1 | 42 | 403.02 | 5 | 11.95 | 48.2 | 11.96 | 48.24 | 11.97 | +0.04 | +80 | 0 | 0 |
| 2025/07/17 | 96.3 | +0.8 | +0.84 | 51 | 490.14 | 2 | 3.94 | 19.33 | 3.94 | 19.27 | 3.93 | -0.06 | -300 | 0 | 0 |
| 2025/07/16 | 95.5 | +0.3 | +0.32 | 59 | 564.58 | 3 | 5.08 | 28.63 | 5.07 | 28.65 | 5.07 | +0.02 | +66.67 | 0 | 0 |
| 2025/07/15 | 95.2 | -1.8 | -1.86 | 135 | 1,298.13 | 13 | 9.6 | 124.73 | 9.61 | 124.82 | 9.62 | +0.09 | +69.23 | 0 | 0 |
| 2025/07/14 | 97 | -1 | -1.02 | 12 | 119.44 | 2 | 16.27 | 19.37 | 16.22 | 19.5 | 16.33 | +0.13 | +650 | 0 | 0 |
| 2025/07/11 | 98 | +0 | +0 | 57 | 552.79 | 4 | 7.08 | 39.02 | 7.06 | 39.15 | 7.08 | +0.13 | +325 | 0 | 0 |
| 2025/07/10 | 98 | -1.6 | -1.61 | 285 | 2,776.84 | 55 | 19.29 | 536.83 | 19.33 | 536.09 | 19.31 | -0.74 | -134.55 | 0 | 0 |
| 2025/07/09 | 99.6 | +1.3 | +1.32 | 34 | 339.29 | 2 | 5.88 | 19.97 | 5.89 | 19.92 | 5.87 | -0.05 | -250 | 0 | 0 |
| 2025/07/08 | 98.3 | -1.3 | -1.31 | 74 | 729.18 | 4 | 5.41 | 39.41 | 5.4 | 39.44 | 5.41 | +0.03 | +75 | 0 | 0 |
| 2025/07/07 | 99.6 | -0.4 | -0.4 | 77 | 765.69 | 16 | 20.68 | 157.17 | 20.53 | 158.85 | 20.75 | +1.68 | +1,050 | 0 | 0 |
| 2025/07/04 | 100 | -1 | -0.99 | 49 | 497.21 | 6 | 12.14 | 60.5 | 12.17 | 60.45 | 12.16 | -0.05 | -83.33 | 0 | 0 |
| 2025/07/03 | 101 | +0.5 | +0.5 | 64 | 644.94 | 12 | 18.73 | 120.45 | 18.68 | 121.05 | 18.77 | +0.6 | +500 | 0 | 0 |
| 2025/07/02 | 100.5 | +0 | +0 | 27 | 271.25 | 6 | 22.26 | 60.35 | 22.25 | 60.45 | 22.29 | +0.1 | +166.67 | 0 | 0 |
| 2025/07/01 | 100.5 | +0 | +0 | 91 | 910.41 | 6 | 6.62 | 60.2 | 6.61 | 60.55 | 6.65 | +0.35 | +583.33 | 0 | 0 |
| 2025/06/30 | 100.5 | -1 | -0.99 | 29 | 294.99 | 4 | 13.67 | 40.55 | 13.75 | 40.35 | 13.68 | -0.2 | -500 | 0 | 0 |
| 2025/06/27 | 101.5 | +0 | +0 | 78 | 791.63 | 2 | 2.56 | 20.35 | 2.57 | 20.3 | 2.56 | -0.05 | -250 | 0 | 0 |
| 2025/06/26 | 101.5 | -1 | -0.98 | 38 | 385.47 | 3 | 7.97 | 30.6 | 7.94 | 30.65 | 7.95 | +0.05 | +166.67 | 0 | 0 |
| 2025/06/25 | 102.5 | +1.5 | +1.49 | 54 | 556.2 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/24 | 101 | +0 | +0 | 61 | 618.18 | 7 | 11.48 | 70.9 | 11.47 | 71 | 11.49 | +0.1 | +142.86 | 0 | 0 |
| 2025/06/23 | 101 | -1 | -0.98 | 96 | 964.31 | 10 | 10.43 | 100.45 | 10.42 | 101 | 10.47 | +0.55 | +550 | 0 | 0 |
| 2025/06/20 | 102 | -1.5 | -1.45 | 69 | 703.71 | 6 | 8.71 | 61.35 | 8.72 | 61.1 | 8.68 | -0.25 | -416.67 | 0 | 0 |
| 2025/06/19 | 103.5 | -1 | -0.96 | 80 | 833.76 | 11 | 13.69 | 114.05 | 13.68 | 114.4 | 13.72 | +0.35 | +318.18 | 0 | 0 |
| 2025/06/18 | 104.5 | -1 | -0.95 | 57 | 600.33 | 5 | 8.7 | 52.2 | 8.7 | 52.35 | 8.72 | +0.15 | +300 | 0 | 0 |
| 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 |
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。
