4557
120.00
TWD-0.50 (-0.41%)
2024.05.17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(2024/05/17) 當沖狀況。整體成交張數為5張，佔整體市場成交張數的8.92%。當日現股當沖之總損益為-2,000元、每張平均損益則為-400元。
開盤價
120.5
收盤價
120
當日範圍
120 - 121
成交張數
56
開盤價(昨)
118.5
收盤價(昨)
120.5
昨日範圍
118.5 - 121
成交張數(昨)
119
成交金額
673.06萬
成交金額(昨)
1424.31萬
52週範圍
98.6 - 128.5
發行股數
4197萬
市值
50億
現股當沖－歷史逐日資訊
開盤價
120.5
收盤價
120
成交張數
56
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(%) | ||||||
| 05/17 | 120 | -0.5 | -0.41 | 56 | 673.34 | 5 | 8.92 | 60.2 | 8.94 | 60 | 8.91 | -0.2 | -400 | 0 | 0 |
| 05/16 | 120.5 | +2 | +1.69 | 119 | 1,428.17 | 12 | 10.06 | 143.3 | 10.03 | 143.85 | 10.07 | +0.55 | +458.33 | 0 | 0 |
| 05/15 | 118.5 | +0.5 | +0.42 | 104 | 1,222.38 | 34 | 32.75 | 398.65 | 32.61 | 402.45 | 32.92 | +3.8 | +1,117.65 | 0 | 0 |
| 05/14 | 118 | -0.5 | -0.42 | 102 | 1,205.27 | 19 | 18.58 | 222.65 | 18.47 | 224.9 | 18.66 | +2.25 | +1,184.21 | 0 | 0 |
| 05/13 | 118.5 | -1.5 | -1.25 | 117 | 1,390.29 | 9 | 7.69 | 106.7 | 7.67 | 107.45 | 7.73 | +0.75 | +833.33 | 0 | 0 |
| 05/10 | 120 | +0.5 | +0.42 | 49 | 580.61 | 6 | 12.35 | 71.6 | 12.33 | 71.9 | 12.38 | +0.3 | +500 | 0 | 0 |
| 05/09 | 119.5 | -0.5 | -0.42 | 97 | 1,165.41 | 14 | 14.42 | 167.55 | 14.38 | 168.45 | 14.45 | +0.9 | +642.86 | 0 | 0 |
| 05/08 | 120 | -0.5 | -0.41 | 49 | 591.46 | 7 | 14.25 | 84.35 | 14.26 | 84.2 | 14.24 | -0.15 | -214.29 | 0 | 0 |
| 05/07 | 120.5 | -1.5 | -1.23 | 50 | 596.75 | 6 | 12.12 | 72.25 | 12.11 | 72.65 | 12.17 | +0.4 | +666.67 | 0 | 0 |
| 05/06 | 122 | +0 | +0 | 100 | 1,228.57 | 6 | 5.99 | 73.3 | 5.97 | 73.75 | 6 | +0.45 | +750 | 0 | 0 |
| 05/03 | 122 | +0.5 | +0.41 | 38 | 467.07 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 05/02 | 121.5 | +0.5 | +0.41 | 124 | 1,531.19 | 29 | 23.33 | 354.75 | 23.17 | 357.3 | 23.33 | +2.55 | +879.31 | 0 | 0 |
| 04/30 | 121 | +1 | +0.83 | 49 | 592.33 | 1 | 2.03 | 12 | 2.03 | 12 | 2.03 | +0 | +0 | 0 | 0 |
| 04/29 | 120 | +0 | +0 | 28 | 339.55 | 1 | 3.53 | 12 | 3.53 | 12 | 3.53 | +0 | +0 | 0 | 0 |
| 04/26 | 120 | +0.5 | +0.42 | 103 | 1,233.96 | 11 | 10.65 | 130.65 | 10.59 | 131.85 | 10.69 | +1.2 | +1,090.91 | 0 | 0 |
| 04/25 | 119.5 | -1.5 | -1.24 | 14 | 167.99 | 1 | 7.12 | 11.95 | 7.11 | 11.95 | 7.11 | +0 | +0 | 0 | 0 |
| 04/24 | 121 | +4 | +3.42 | 140 | 1,695.38 | 15 | 10.68 | 180.4 | 10.64 | 181.15 | 10.68 | +0.75 | +500 | 0 | 0 |
| 04/23 | 117 | +0 | +0 | 55 | 649 | 6 | 10.82 | 70.3 | 10.83 | 70.25 | 10.82 | -0.05 | -83.33 | 0 | 0 |
| 04/22 | 117 | -0.5 | -0.43 | 36 | 425.2 | 5 | 13.81 | 58.65 | 13.79 | 59.35 | 13.96 | +0.7 | +1,400 | 0 | 0 |
| 04/19 | 117.5 | -1.5 | -1.26 | 132 | 1,547.89 | 39 | 29.57 | 459.55 | 29.69 | 459.25 | 29.67 | -0.3 | -76.92 | 0 | 0 |
| 04/18 | 119 | +0 | +0 | 30 | 358.38 | 1 | 3.31 | 11.9 | 3.32 | 11.85 | 3.31 | -0.05 | -500 | 0 | 0 |
| 04/17 | 119 | +1 | +0.85 | 51 | 609.01 | 6 | 11.69 | 71.2 | 11.69 | 71.3 | 11.71 | +0.1 | +166.67 | 0 | 0 |
| 04/16 | 118 | -2.5 | -2.07 | 122 | 1,445.78 | 6 | 4.9 | 70.8 | 4.9 | 71.3 | 4.93 | +0.5 | +833.33 | 0 | 0 |
| 04/15 | 120.5 | -1 | -0.82 | 55 | 669.78 | 4 | 7.24 | 48.65 | 7.26 | 48.35 | 7.22 | -0.3 | -750 | 0 | 0 |
| 04/12 | 121.5 | -1 | -0.82 | 60 | 737.51 | 5 | 8.29 | 61.05 | 8.28 | 61.15 | 8.29 | +0.1 | +200 | 0 | 0 |
| 04/11 | 122.5 | +0 | +0 | 49 | 597.34 | 9 | 18.48 | 109.9 | 18.4 | 110.65 | 18.52 | +0.75 | +833.33 | 0 | 0 |
| 04/10 | 122.5 | -1 | -0.81 | 85 | 1,050.14 | 5 | 5.88 | 61.8 | 5.88 | 61.35 | 5.84 | -0.45 | -900 | 0 | 0 |
| 04/09 | 123.5 | -3 | -2.37 | 460 | 5,688.07 | 77 | 16.73 | 950.5 | 16.71 | 955.85 | 16.8 | +5.35 | +694.81 | 0 | 0 |
| 04/08 | 126.5 | +0.5 | +0.4 | 411 | 5,240.39 | 64 | 15.57 | 812.4 | 15.5 | 816.4 | 15.58 | +4 | +625 | 0 | 0 |
| 04/03 | 126 | -2 | -1.56 | 409 | 5,236.18 | 97 | 23.73 | 1,250.1 | 23.87 | 1,238.95 | 23.66 | -11.15 | -1,149.48 | 0 | 0 |
| 04/02 | 128 | +2 | +1.59 | 347 | 4,489.32 | 14 | 4.03 | 181.25 | 4.04 | 181.45 | 4.04 | +0.2 | +142.86 | 0 | 0 |
| 04/01 | 126 | +0.5 | +0.4 | 111 | 1,399.26 | 5 | 4.51 | 63.2 | 4.52 | 63.3 | 4.52 | +0.1 | +200 | 0 | 0 |
| 03/29 | 125.5 | -1 | -0.79 | 88 | 1,100.45 | 3 | 3.42 | 37.7 | 3.43 | 37.7 | 3.43 | +0 | +0 | 0 | 0 |
| 03/28 | 126.5 | +3.5 | +2.85 | 375 | 4,757.62 | 66 | 17.61 | 832.3 | 17.49 | 841.5 | 17.69 | +9.2 | +1,393.94 | 0 | 0 |
| 03/27 | 123 | +2 | +1.65 | 150 | 1,836.32 | 25 | 16.66 | 304.2 | 16.57 | 307.45 | 16.74 | +3.25 | +1,300 | 0 | 0 |
| 03/26 | 121 | -2 | -1.63 | 42 | 512.31 | 2 | 4.75 | 24.4 | 4.76 | 24.4 | 4.76 | +0 | +0 | 0 | 0 |
| 03/25 | 123 | -0.5 | -0.4 | 47 | 584.51 | 5 | 10.6 | 61.7 | 10.56 | 62.15 | 10.63 | +0.45 | +900 | 0 | 0 |
| 03/22 | 123.5 | +0 | +0 | 103 | 1,288.89 | 18 | 17.44 | 223.5 | 17.34 | 225.7 | 17.51 | +2.2 | +1,222.22 | 0 | 0 |
| 03/21 | 123.5 | +1 | +0.82 | 123 | 1,520.91 | 16 | 12.98 | 196.7 | 12.93 | 198 | 13.02 | +1.3 | +812.5 | 0 | 0 |
| 03/20 | 122.5 | +2.5 | +2.08 | 93 | 1,126.58 | 9 | 9.71 | 108.85 | 9.66 | 109.15 | 9.69 | +0.3 | +333.33 | 0 | 0 |
| 03/19 | 120 | -1 | -0.83 | 23 | 271.22 | 1 | 4.44 | 12 | 4.42 | 12.1 | 4.46 | +0.1 | +1,000 | 0 | 0 |
| 03/18 | 121 | -0.5 | -0.41 | 35 | 429 | 5 | 14.12 | 60.3 | 14.06 | 61.3 | 14.29 | +1 | +2,000 | 0 | 0 |
| 03/15 | 121.5 | +1 | +0.83 | 34 | 406.67 | 5 | 14.91 | 60.3 | 14.83 | 61.4 | 15.1 | +1.1 | +2,200 | 0 | 0 |
| 03/14 | 120.5 | +0.5 | +0.42 | 62 | 760 | 15 | 24.02 | 182 | 23.95 | 184.25 | 24.24 | +2.25 | +1,500 | 0 | 0 |
| 03/13 | 120 | -1 | -0.83 | 37 | 443.66 | 2 | 5.4 | 24.05 | 5.42 | 24.05 | 5.42 | +0 | +0 | 0 | 0 |
| 03/12 | 121 | +3 | +2.54 | 94 | 1,142.74 | 18 | 19.06 | 216.4 | 18.94 | 219.15 | 19.18 | +2.75 | +1,527.78 | 3 | 3.18 |
| 03/11 | 118 | -1.5 | -1.26 | 208 | 2,459.97 | 46 | 22.12 | 540.25 | 21.96 | 548.3 | 22.29 | +8.05 | +1,750 | 0 | 0 |
| 03/08 | 119.5 | -5 | -4.02 | 186 | 2,255.27 | 11 | 5.93 | 133.4 | 5.92 | 133.65 | 5.93 | +0.25 | +227.27 | 0 | 0 |
| 03/07 | 124.5 | -0.5 | -0.4 | 97 | 1,221.91 | 20 | 20.61 | 251.55 | 20.59 | 251.85 | 20.61 | +0.3 | +150 | 0 | 0 |
| 03/06 | 125 | -1 | -0.79 | 80 | 996.33 | 9 | 11.28 | 112.05 | 11.25 | 113 | 11.34 | +0.95 | +1,055.56 | 0 | 0 |
| 03/05 | 126 | +2.5 | +2.02 | 77 | 957.64 | 13 | 16.91 | 160.65 | 16.78 | 162.1 | 16.93 | +1.45 | +1,115.38 | 0 | 0 |
| 03/04 | 123.5 | +0.5 | +0.41 | 116 | 1,430.35 | 29 | 25.03 | 357.85 | 25.02 | 359.4 | 25.13 | +1.55 | +534.48 | 3 | 2.59 |
| 03/01 | 123 | -3 | -2.38 | 186 | 2,312.63 | 35 | 18.81 | 434.75 | 18.8 | 437.35 | 18.91 | +2.6 | +742.86 | 0 | 0 |
| 02/29 | 126 | -1 | -0.79 | 423 | 5,299.61 | 120 | 28.37 | 1,499.9 | 28.3 | 1,511.1 | 28.51 | +11.2 | +933.33 | 0 | 0 |
| 02/27 | 127 | -1.5 | -1.17 | 450 | 5,794.46 | 157 | 34.91 | 2,018.55 | 34.84 | 2,024.95 | 34.95 | +6.4 | +407.64 | 2 | 0.44 |
| 02/26 | 128.5 | +11.5 | +9.83 | 608 | 7,687.85 | 131 | 21.54 | 1,625.25 | 21.14 | 1,659.3 | 21.58 | +34.05 | +2,599.24 | 0 | 0 |
| 02/23 | 117 | +2 | +1.74 | 151 | 1,754.55 | 13 | 8.63 | 150.85 | 8.6 | 152.15 | 8.67 | +1.3 | +1,000 | 0 | 0 |
| 02/22 | 115 | -0.5 | -0.43 | 26 | 302.39 | 1 | 3.82 | 11.6 | 3.84 | 11.5 | 3.8 | -0.1 | -1,000 | 0 | 0 |
| 02/21 | 115.5 | +0 | +0 | 29 | 340.95 | 3 | 10.18 | 34.65 | 10.16 | 34.65 | 10.16 | +0 | +0 | 0 | 0 |
| 02/20 | 115.5 | -1 | -0.86 | 50 | 576.63 | 8 | 16.04 | 92.35 | 16.02 | 92.9 | 16.11 | +0.55 | +687.5 | 0 | 0 |
| 02/19 | 116.5 | +1.5 | +1.3 | 49 | 569.53 | 6 | 12.19 | 69.45 | 12.19 | 69.4 | 12.19 | -0.05 | -83.33 | 0 | 0 |
| 02/16 | 115 | +1.5 | +1.32 | 45 | 518.67 | 5 | 11.09 | 57.5 | 11.09 | 57.7 | 11.12 | +0.2 | +400 | 0 | 0 |
| 02/15 | 113.5 | +0.5 | +0.44 | 70 | 802.22 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 02/05 | 113.5 | +0.5 | +0.44 | 58 | 654.18 | 6 | 10.34 | 66.9 | 10.23 | 67.7 | 10.35 | +0.8 | +1,333.33 | 0 | 0 |
| 02/02 | 113 | +0 | +0 | 42 | 472.55 | 2 | 4.78 | 22.65 | 4.79 | 22.6 | 4.78 | -0.05 | -250 | 0 | 0 |
| 02/01 | 113 | +0 | +0 | 31 | 352.12 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 01/31 | 113 | -0.5 | -0.44 | 26 | 298.34 | 2 | 7.61 | 22.7 | 7.61 | 22.9 | 7.68 | +0.2 | +1,000 | 0 | 0 |
| 01/30 | 113.5 | -1 | -0.87 | 17 | 193.81 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 01/29 | 114.5 | +0.5 | +0.44 | 23 | 266.74 | 2 | 8.58 | 22.65 | 8.49 | 22.85 | 8.57 | +0.2 | +1,000 | 0 | 0 |
| 01/26 | 114 | -0.5 | -0.44 | 32 | 364.65 | 2 | 6.24 | 22.75 | 6.24 | 22.75 | 6.24 | +0 | +0 | 0 | 0 |
| 01/25 | 114.5 | +0 | +0 | 16 | 183.41 | 4 | 24.93 | 45.5 | 24.81 | 45.8 | 24.97 | +0.3 | +750 | 0 | 0 |
| 01/24 | 114.5 | +0 | +0 | 22 | 254.47 | 2 | 9.03 | 23 | 9.04 | 22.95 | 9.02 | -0.05 | -250 | 0 | 0 |
| 01/23 | 114.5 | +0.5 | +0.44 | 58 | 671.52 | 8 | 13.76 | 92.4 | 13.76 | 92.8 | 13.82 | +0.4 | +500 | 0 | 0 |
| 01/22 | 114 | +0.5 | +0.44 | 36 | 413.09 | 3 | 8.26 | 34.1 | 8.25 | 34.2 | 8.28 | +0.1 | +333.33 | 0 | 0 |
| 01/19 | 113.5 | +0 | +0 | 11 | 129.45 | 1 | 8.78 | 11.35 | 8.77 | 11.35 | 8.77 | +0 | +0 | 0 | 0 |
| 01/18 | 113.5 | +0 | +0 | 29 | 324.97 | 8 | 28.07 | 91.4 | 28.13 | 91.2 | 28.06 | -0.2 | -250 | 0 | 0 |
| 01/17 | 113.5 | +0 | +0 | 22 | 254.12 | 2 | 8.93 | 22.6 | 8.89 | 22.75 | 8.95 | +0.15 | +750 | 0 | 0 |
| 01/16 | 113.5 | -1.5 | -1.3 | 65 | 735.36 | 5 | 7.75 | 56.95 | 7.74 | 57 | 7.75 | +0.05 | +100 | 0 | 0 |
| 01/15 | 115 | -1 | -0.86 | 12 | 139.65 | 2 | 16.48 | 22.85 | 16.36 | 23.05 | 16.51 | +0.2 | +1,000 | 0 | 0 |
| 01/12 | 116 | +2 | +1.75 | 43 | 499.44 | 7 | 16.25 | 80.65 | 16.15 | 81.6 | 16.34 | +0.95 | +1,357.14 | 0 | 0 |
| 01/11 | 114 | -0.5 | -0.44 | 94 | 1,075.18 | 11 | 11.67 | 125 | 11.63 | 125.75 | 11.7 | +0.75 | +681.82 | 0 | 0 |
| 01/10 | 114.5 | -3.5 | -2.97 | 158 | 1,807.72 | 30 | 18.99 | 342.6 | 18.95 | 344.95 | 19.08 | +2.35 | +783.33 | 0 | 0 |
| 01/09 | 118 | -0.5 | -0.42 | 72 | 853.1 | 4 | 5.58 | 47.2 | 5.53 | 47.75 | 5.6 | +0.55 | +1,375 | 0 | 0 |
| 01/08 | 118.5 | +0 | +0 | 61 | 723.59 | 2 | 3.29 | 23.65 | 3.27 | 23.7 | 3.28 | +0.05 | +250 | 0 | 0 |
| 01/05 | 118.5 | -0.5 | -0.42 | 57 | 668.35 | 8 | 14.13 | 94.35 | 14.12 | 94.6 | 14.15 | +0.25 | +312.5 | 0 | 0 |
| 01/04 | 119 | +0 | +0 | 38 | 450.55 | 3 | 7.89 | 35.45 | 7.87 | 35.55 | 7.89 | +0.1 | +333.33 | 0 | 0 |
| 01/03 | 119 | +0 | +0 | 169 | 2,025.56 | 17 | 10.04 | 202.8 | 10.01 | 203.35 | 10.04 | +0.55 | +323.53 | 0 | 0 |
| 01/02 | 119 | +3 | +2.59 | 171 | 2,015.47 | 8 | 4.67 | 93.35 | 4.63 | 94.1 | 4.67 | +0.75 | +937.5 | 0 | 0 |
| 12/29 | 116 | -1 | -0.85 | 70 | 807.54 | 9 | 12.92 | 104.05 | 12.88 | 104.85 | 12.98 | +0.8 | +888.89 | 0 | 0 |
| 12/28 | 117 | +0 | +0 | 130 | 1,510.65 | 30 | 23.03 | 344.65 | 22.81 | 350.65 | 23.21 | +6 | +2,000 | 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。
