1589
22.6
TWD+0.90 (4.15%)
2025.08.28收盤
永冠-KY－現股當沖
永冠-KY最新現股當沖狀況
整理永冠-KY最新(2025/08/27) 當沖狀況。整體成交張數為100張，佔整體市場成交張數的18.41%。當日現股當沖之總損益為-1,850元、每張平均損益則為-18元。
開盤價
21.75
收盤價
22.6
當日範圍
21.4 - 23
成交張數
991
開盤價(昨)
21.75
收盤價(昨)
21.7
昨日範圍
21.65 - 21.95
成交張數(昨)
543
成交金額
2223.20萬
成交金額(昨)
1183.50萬
52週範圍
21.7 - 45.6
發行股數
1億
市值
30億
現股當沖－歷史逐日資訊
開盤價
21.75
收盤價
22.6
成交張數
991
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(%) | ||||||
| 2025/08/28 | 22.6 | +0.9 | +4.15 | 991 | 2,222.71 | 246 | 24.83 | 551.48 | 24.81 | 546.86 | 24.6 | -4.62 | -188.01 | 0 | 0 |
| 2025/08/27 | 21.7 | -0.05 | -0.23 | 543 | 1,183.86 | 100 | 18.41 | 218.03 | 18.42 | 217.84 | 18.4 | -0.18 | -18.5 | 1 | 0.18 |
| 2025/08/26 | 21.75 | -0.7 | -3.12 | 1,021 | 2,240.85 | 91 | 8.92 | 200.53 | 8.95 | 200.8 | 8.96 | +0.27 | +29.12 | 0 | 0 |
| 2025/08/25 | 22.45 | +0.3 | +1.35 | 435 | 984.71 | 84 | 19.29 | 189.94 | 19.29 | 189.76 | 19.27 | -0.18 | -21.43 | 0 | 0 |
| 2025/08/22 | 22.15 | -0.7 | -3.06 | 601 | 1,339.46 | 61 | 10.15 | 136.5 | 10.19 | 136.45 | 10.19 | -0.05 | -8.2 | 0 | 0 |
| 2025/08/21 | 22.85 | +0.7 | +3.16 | 394 | 906.34 | 69 | 17.5 | 158.06 | 17.44 | 158.74 | 17.51 | +0.68 | +97.83 | 0 | 0 |
| 2025/08/20 | 22.15 | -0.8 | -3.49 | 891 | 1,975.79 | 202 | 22.68 | 447.27 | 22.64 | 448.69 | 22.71 | +1.42 | +70.3 | 0 | 0 |
| 2025/08/19 | 22.95 | -0.5 | -2.13 | 240 | 554.7 | 38 | 15.81 | 87.75 | 15.82 | 88.06 | 15.87 | +0.31 | +81.58 | 0 | 0 |
| 2025/08/18 | 23.45 | +0.55 | +2.4 | 699 | 1,626.69 | 123 | 17.61 | 284.34 | 17.48 | 287.49 | 17.67 | +3.15 | +255.69 | 0 | 0 |
| 2025/08/15 | 22.9 | +0.25 | +1.1 | 380 | 862.33 | 146 | 38.45 | 330.25 | 38.3 | 330.98 | 38.38 | +0.72 | +49.66 | 0 | 0 |
| 2025/08/14 | 22.65 | +0 | +0 | 624 | 1,427.16 | 166 | 26.59 | 378.86 | 26.55 | 379.93 | 26.62 | +1.07 | +64.46 | 0 | 0 |
| 2025/08/13 | 22.65 | +0.25 | +1.12 | 484 | 1,111.53 | 131 | 27.07 | 299.88 | 26.98 | 301.55 | 27.13 | +1.67 | +127.48 | 0 | 0 |
| 2025/08/12 | 22.4 | +0.25 | +1.13 | 339 | 752.47 | 75 | 22.14 | 166.1 | 22.07 | 166.82 | 22.17 | +0.72 | +96 | 0 | 0 |
| 2025/08/11 | 22.15 | -0.1 | -0.45 | 266 | 590.04 | 58 | 21.81 | 128.71 | 21.81 | 128.78 | 21.83 | +0.07 | +12.07 | 0 | 0 |
| 2025/08/08 | 22.25 | -0.15 | -0.67 | 424 | 949.99 | 58 | 13.69 | 129.93 | 13.68 | 130.73 | 13.76 | +0.81 | +138.79 | 0 | 0 |
| 2025/08/07 | 22.4 | -0.6 | -2.61 | 597 | 1,353.78 | 55 | 9.21 | 125.18 | 9.25 | 125.18 | 9.25 | +0 | +0 | 0 | 0 |
| 2025/08/06 | 23 | +0 | +0 | 302 | 702.53 | 89 | 29.5 | 207 | 29.47 | 207.22 | 29.5 | +0.23 | +25.28 | 0 | 0 |
| 2025/08/05 | 23 | +0.05 | +0.22 | 347 | 804.02 | 48 | 13.83 | 110.89 | 13.79 | 111.39 | 13.85 | +0.51 | +106.25 | 0 | 0 |
| 2025/08/04 | 22.95 | +0.05 | +0.22 | 312 | 707.48 | 81 | 26 | 182.99 | 25.86 | 182.98 | 25.86 | -0.01 | -0.62 | 0 | 0 |
| 2025/08/01 | 22.9 | +0.05 | +0.22 | 374 | 845.34 | 117 | 31.3 | 264.05 | 31.24 | 263.34 | 31.15 | -0.71 | -60.68 | 0 | 0 |
| 2025/07/31 | 22.85 | -0.8 | -3.38 | 702 | 1,614.37 | 132 | 18.81 | 302.59 | 18.74 | 305.6 | 18.93 | +3 | +227.65 | 0 | 0 |
| 2025/07/30 | 23.65 | +0.85 | +3.73 | 950 | 2,208.71 | 185 | 19.48 | 425.45 | 19.26 | 428.49 | 19.4 | +3.03 | +163.78 | 0 | 0 |
| 2025/07/29 | 22.8 | -0.65 | -2.77 | 583 | 1,340.41 | 93 | 15.95 | 214.97 | 16.04 | 215.01 | 16.04 | +0.04 | +4.3 | 0 | 0 |
| 2025/07/28 | 23.45 | +0.1 | +0.43 | 376 | 880.38 | 72 | 19.14 | 168.1 | 19.09 | 167.82 | 19.06 | -0.28 | -38.89 | 0 | 0 |
| 2025/07/25 | 23.35 | -0.1 | -0.43 | 347 | 814.01 | 75 | 21.63 | 176.66 | 21.7 | 176.12 | 21.64 | -0.54 | -72 | 0 | 0 |
| 2025/07/24 | 23.45 | -0.4 | -1.68 | 273 | 643.61 | 79 | 28.95 | 187.41 | 29.12 | 186.08 | 28.91 | -1.33 | -168.99 | 0 | 0 |
| 2025/07/23 | 23.85 | +1.2 | +5.3 | 985 | 2,346.87 | 358 | 36.35 | 850.82 | 36.25 | 852.03 | 36.3 | +1.22 | +33.94 | 0 | 0 |
| 2025/07/22 | 22.65 | -0.7 | -3 | 701 | 1,604.66 | 60 | 8.56 | 137.59 | 8.57 | 138.48 | 8.63 | +0.89 | +148.33 | 0 | 0 |
| 2025/07/21 | 23.35 | -0.55 | -2.3 | 551 | 1,299.52 | 140 | 25.39 | 330.99 | 25.47 | 328.84 | 25.3 | -2.15 | -153.21 | 0 | 0 |
| 2025/07/18 | 23.9 | -0.05 | -0.21 | 598 | 1,418.63 | 100 | 16.73 | 236.94 | 16.7 | 238.53 | 16.81 | +1.6 | +160 | 0 | 0 |
| 2025/07/17 | 23.95 | -0.05 | -0.21 | 369 | 891.09 | 37 | 10.03 | 88.74 | 9.96 | 89.8 | 10.08 | +1.06 | +286.49 | 0 | 0 |
| 2025/07/16 | 24 | -0.5 | -2.04 | 357 | 863.36 | 53 | 14.84 | 128.84 | 14.92 | 128.22 | 14.85 | -0.63 | -118.87 | 0 | 0 |
| 2025/07/15 | 24.5 | -0.45 | -1.8 | 224 | 556.57 | 44 | 19.6 | 109.38 | 19.65 | 109.5 | 19.67 | +0.12 | +28.41 | 0 | 0 |
| 2025/07/14 | 24.95 | +0.15 | +0.6 | 223 | 559.61 | 19 | 8.5 | 47.43 | 8.48 | 47.64 | 8.51 | +0.21 | +110.53 | 0 | 0 |
| 2025/07/11 | 24.8 | +0 | +0 | 126 | 312.02 | 19 | 15.06 | 46.88 | 15.02 | 47.09 | 15.09 | +0.21 | +113.16 | 0 | 0 |
| 2025/07/10 | 24.8 | +1.1 | +4.64 | 216 | 526.71 | 79 | 36.51 | 191.69 | 36.39 | 192.49 | 36.55 | +0.8 | +100.63 | 1 | 0.46 |
| 2025/07/09 | 23.7 | +0.1 | +0.42 | 132 | 311.51 | 48 | 36.34 | 112.92 | 36.25 | 113.42 | 36.41 | +0.51 | +105.21 | 0 | 0 |
| 2025/07/08 | 23.6 | -0.3 | -1.26 | 158 | 373.93 | 48 | 30.32 | 113.11 | 30.25 | 113.75 | 30.42 | +0.65 | +134.38 | 0 | 0 |
| 2025/07/07 | 23.9 | -0.55 | -2.25 | 76 | 182.12 | 17 | 22.38 | 40.72 | 22.36 | 40.84 | 22.43 | +0.12 | +73.53 | 0 | 0 |
| 2025/07/04 | 24.45 | -1.3 | -5.05 | 205 | 509.74 | 39 | 18.99 | 97.02 | 19.03 | 97 | 19.03 | -0.02 | -5.13 | 0 | 0 |
| 2025/07/03 | 25.75 | +1.55 | +6.4 | 377 | 952.56 | 70 | 18.58 | 175.3 | 18.4 | 177.94 | 18.68 | +2.65 | +377.86 | 0 | 0 |
| 2025/07/02 | 24.2 | -0.1 | -0.41 | 82 | 199.04 | 13 | 15.83 | 31.45 | 15.8 | 31.57 | 15.86 | +0.12 | +96.15 | 0 | 0 |
| 2025/07/01 | 24.3 | +0.35 | +1.46 | 85 | 207.31 | 12 | 14.1 | 29.14 | 14.06 | 29.25 | 14.11 | +0.12 | +95.83 | 0 | 0 |
| 2025/06/30 | 23.95 | -1.05 | -4.2 | 214 | 515.72 | 37 | 17.31 | 89.41 | 17.34 | 89.83 | 17.42 | +0.43 | +116.22 | 0 | 0 |
| 2025/06/27 | 25 | +0.2 | +0.81 | 150 | 370.69 | 29 | 19.37 | 71.66 | 19.33 | 72.04 | 19.43 | +0.38 | +131.03 | 1 | 0.67 |
| 2025/06/26 | 24.8 | +0.6 | +2.48 | 251 | 619.63 | 42 | 16.75 | 103.24 | 16.66 | 103.98 | 16.78 | +0.74 | +176.19 | 0 | 0 |
| 2025/06/25 | 24.2 | +0.2 | +0.83 | 155 | 372.67 | 13 | 8.39 | 87.93 | 23.59 | 88.01 | 23.62 | +0.08 | +61.54 | 0 | 0 |
| 2025/06/24 | 24 | +0.5 | +2.13 | 254 | 609.88 | 53 | 20.84 | 126.1 | 20.68 | 127.46 | 20.9 | +1.36 | +256.6 | 0 | 0 |
| 2025/06/23 | 23.5 | -0.25 | -1.05 | 220 | 513.63 | 66 | 29.98 | 153.27 | 29.84 | 154.03 | 29.99 | +0.77 | +115.91 | 0 | 0 |
| 2025/06/20 | 23.75 | -1.45 | -5.75 | 695 | 1,680.44 | 70 | 10.07 | 169.3 | 10.07 | 169.85 | 10.11 | +0.55 | +78.57 | 0 | 0 |
| 2025/06/19 | 25.2 | -0.55 | -2.14 | 181 | 455.49 | 21 | 11.62 | 53.08 | 11.65 | 53.06 | 11.65 | -0.01 | -7.14 | 0 | 0 |
| 2025/06/18 | 25.75 | +0.2 | +0.78 | 91 | 233.54 | 7 | 7.71 | 17.95 | 7.69 | 18.02 | 7.71 | +0.07 | +92.86 | 0 | 0 |
| 2025/06/17 | 25.55 | -0.05 | -0.2 | 385 | 980.47 | 84 | 21.81 | 214.27 | 21.85 | 213.69 | 21.79 | -0.58 | -69.64 | 0 | 0 |
| 2025/06/16 | 25.6 | -0.2 | -0.78 | 283 | 726.93 | 36 | 12.7 | 92.31 | 12.7 | 92.47 | 12.72 | +0.16 | +44.44 | 0 | 0 |
| 2025/06/13 | 25.8 | -0.95 | -3.55 | 307 | 796.16 | 26 | 8.48 | 67.77 | 8.51 | 67.77 | 8.51 | +0 | +0 | 0 | 0 |
| 2025/06/12 | 26.75 | +0.3 | +1.13 | 101 | 270.28 | 11 | 10.85 | 29.32 | 10.85 | 29.43 | 10.89 | +0.11 | +100 | 0 | 0 |
| 2025/06/11 | 26.45 | -0.3 | -1.12 | 183 | 487.55 | 34 | 18.54 | 90.77 | 18.62 | 90.64 | 18.59 | -0.14 | -39.71 | 0 | 0 |
| 2025/06/10 | 26.75 | -0.25 | -0.93 | 100 | 269.94 | 23 | 22.93 | 61.97 | 22.95 | 61.9 | 22.93 | -0.07 | -28.26 | 0 | 0 |
| 2025/06/09 | 27 | +0.85 | +3.25 | 325 | 862.89 | 96 | 29.53 | 253.32 | 29.36 | 255.05 | 29.56 | +1.73 | +180.21 | 1 | 0.31 |
| 2025/06/06 | 26.15 | -0.1 | -0.38 | 62 | 162.13 | 14 | 22.62 | 36.7 | 22.64 | 36.67 | 22.62 | -0.03 | -21.43 | 0 | 0 |
| 2025/06/05 | 26.25 | -0.2 | -0.76 | 123 | 324.01 | 16 | 12.97 | 42.01 | 12.97 | 42.12 | 13 | +0.11 | +68.75 | 0 | 0 |
| 2025/06/04 | 26.45 | +0.45 | +1.73 | 94 | 247.69 | 27 | 28.75 | 70.94 | 28.64 | 71.42 | 28.83 | +0.48 | +177.78 | 0 | 0 |
| 2025/06/03 | 26 | -0.3 | -1.14 | 122 | 319.2 | 10 | 8.17 | 26.23 | 8.22 | 26.14 | 8.19 | -0.08 | -80 | 0 | 0 |
| 2025/06/02 | 26.3 | -0.95 | -3.49 | 220 | 582.71 | 38 | 17.27 | 100.83 | 17.3 | 101.03 | 17.34 | +0.2 | +53.95 | 0 | 0 |
| 2025/05/29 | 27.25 | +0.05 | +0.18 | 174 | 471.33 | 32 | 18.43 | 86.86 | 18.43 | 86.83 | 18.42 | -0.03 | -7.81 | 0 | 0 |
| 2025/05/28 | 27.2 | -0.1 | -0.37 | 97 | 264.9 | 18 | 18.54 | 49.19 | 18.57 | 49.2 | 18.57 | +0.01 | +5.56 | 0 | 0 |
| 2025/05/27 | 27.3 | -0.25 | -0.91 | 110 | 302.46 | 16 | 14.54 | 44.06 | 14.57 | 44.13 | 14.59 | +0.07 | +40.62 | 0 | 0 |
| 2025/05/26 | 27.55 | -0.5 | -1.78 | 235 | 645.32 | 47 | 20.04 | 129.29 | 20.04 | 129.74 | 20.1 | +0.45 | +94.68 | 0 | 0 |
| 2025/05/23 | 28.05 | -0.45 | -1.58 | 163 | 459.71 | 19 | 11.67 | 53.74 | 11.69 | 53.61 | 11.66 | -0.14 | -71.05 | 0 | 0 |
| 2025/05/22 | 28.5 | -0.75 | -2.56 | 223 | 640.93 | 41 | 18.36 | 117.97 | 18.41 | 118.19 | 18.44 | +0.22 | +53.66 | 0 | 0 |
| 2025/05/21 | 29.25 | -0.2 | -0.68 | 113 | 331.06 | 21 | 18.57 | 61.47 | 18.57 | 61.52 | 18.58 | +0.05 | +23.81 | 0 | 0 |
| 2025/05/20 | 29.45 | +0.15 | +0.51 | 55 | 161.23 | 10 | 18.22 | 29.34 | 18.2 | 29.42 | 18.25 | +0.07 | +75 | 0 | 0 |
| 2025/05/19 | 29.3 | -0.55 | -1.84 | 132 | 388.26 | 13 | 9.87 | 38.33 | 9.87 | 38.31 | 9.87 | -0.01 | -7.69 | 0 | 0 |
| 2025/05/16 | 29.85 | -0.35 | -1.16 | 114 | 341.23 | 12 | 10.56 | 36.12 | 10.59 | 36.15 | 10.59 | +0.03 | +20.83 | 0 | 0 |
| 2025/05/15 | 30.2 | -0.15 | -0.49 | 95 | 287.86 | 35 | 36.77 | 106.11 | 36.86 | 105.88 | 36.78 | -0.24 | -68.57 | 0 | 0 |
| 2025/05/14 | 30.35 | +0.15 | +0.5 | 96 | 293.17 | 13 | 13.47 | 39.49 | 13.47 | 39.58 | 13.5 | +0.08 | +61.54 | 0 | 0 |
| 2025/05/13 | 30.2 | +0.15 | +0.5 | 84 | 254.28 | 14 | 16.7 | 42.49 | 16.71 | 42.52 | 16.72 | +0.04 | +25 | 2 | 2.39 |
| 2025/05/12 | 30.05 | +0.3 | +1.01 | 102 | 309.32 | 20 | 19.56 | 60.37 | 19.52 | 60.46 | 19.55 | +0.09 | +45 | 0 | 0 |
| 2025/05/09 | 29.75 | +0.15 | +0.51 | 156 | 462.98 | 24 | 15.35 | 70.81 | 15.3 | 71.36 | 15.41 | +0.54 | +225 | 0 | 0 |
| 2025/05/08 | 29.6 | +0.3 | +1.02 | 43 | 128.3 | 9 | 20.75 | 26.57 | 20.7 | 26.62 | 20.75 | +0.06 | +61.11 | 0 | 0 |
| 2025/05/07 | 29.3 | -0.7 | -2.33 | 65 | 192.56 | 6 | 9.17 | 17.66 | 9.17 | 17.64 | 9.16 | -0.01 | -25 | 0 | 0 |
| 2025/05/06 | 30 | +0.2 | +0.67 | 34 | 101.55 | 6 | 17.58 | 17.85 | 17.58 | 17.83 | 17.56 | -0.02 | -33.33 | 0 | 0 |
| 2025/05/05 | 29.8 | -0.5 | -1.65 | 149 | 441.58 | 42 | 28.15 | 123.66 | 28 | 124.47 | 28.19 | +0.81 | +192.86 | 0 | 0 |
| 2025/05/02 | 30.3 | +1.05 | +3.59 | 224 | 679.03 | 77 | 34.33 | 231.88 | 34.15 | 233.08 | 34.33 | +1.2 | +155.84 | 0 | 0 |
| 2025/04/30 | 29.25 | -0.05 | -0.17 | 99 | 290.03 | 28 | 28.39 | 82.22 | 28.35 | 82.61 | 28.49 | +0.4 | +142.86 | 0 | 0 |
| 2025/04/29 | 29.3 | +0.3 | +1.03 | 208 | 606.59 | 25 | 12.04 | 72.72 | 11.99 | 72.86 | 12.01 | +0.14 | +58 | 1 | 0.48 |
| 2025/04/28 | 29 | +0.15 | +0.52 | 81 | 236.37 | 15 | 18.45 | 43.44 | 18.38 | 43.52 | 18.41 | +0.08 | +53.33 | 0 | 0 |
| 2025/04/25 | 28.85 | +0.7 | +2.49 | 139 | 398.24 | 27 | 19.48 | 77.31 | 19.41 | 77.78 | 19.53 | +0.48 | +177.78 | 0 | 0 |
| 2025/04/24 | 28.15 | +0.05 | +0.18 | 61 | 174 | 20 | 32.6 | 56.76 | 32.62 | 56.66 | 32.56 | -0.1 | -52.5 | 0 | 0 |
| 2025/04/23 | 28.1 | +0.55 | +2 | 105 | 295.38 | 29 | 27.65 | 81.2 | 27.49 | 81.64 | 27.64 | +0.45 | +153.45 | 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。
