1589
28.5
TWD-0.75 (-2.56%)
2025.05.22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(2025/05/22) 當沖狀況。整體成交張數為41張，佔整體市場成交張數的18.36%。當日現股當沖之總損益為+2,200元、每張平均損益則為+54元。
開盤價
29
收盤價
28.5
當日範圍
28.3 - 29.05
成交張數
223
開盤價(昨)
29.25
收盤價(昨)
29.25
昨日範圍
29.1 - 29.45
成交張數(昨)
113
成交金額
639.98萬
成交金額(昨)
330.73萬
52週範圍
25.95 - 46.65
發行股數
1億
市值
38億
現股當沖－歷史逐日資訊
開盤價
29
收盤價
28.5
成交張數
223
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(%) | ||||||
| 2025/05/22 | 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 |
| 2025/04/22 | 27.55 | -0.25 | -0.9 | 157 | 432.24 | 19 | 12.12 | 52.07 | 12.05 | 52.51 | 12.15 | +0.43 | +228.95 | 0 | 0 |
| 2025/04/21 | 27.8 | -0.75 | -2.63 | 243 | 683.68 | 70 | 28.85 | 198.03 | 28.96 | 198.22 | 28.99 | +0.2 | +28.57 | 0 | 0 |
| 2025/04/18 | 28.55 | +0.7 | +2.51 | 138 | 392.56 | 46 | 33.33 | 130.91 | 33.35 | 130.77 | 33.31 | -0.14 | -31.52 | 0 | 0 |
| 2025/04/17 | 27.85 | -0.1 | -0.36 | 157 | 435.08 | 56 | 35.67 | 155.31 | 35.7 | 155.43 | 35.72 | +0.12 | +20.54 | 0 | 0 |
| 2025/04/16 | 27.95 | -0.9 | -3.12 | 266 | 752.82 | 65 | 24.39 | 184.36 | 24.49 | 184.82 | 24.55 | +0.46 | +70.77 | 0 | 0 |
| 2025/04/15 | 28.85 | +1.1 | +3.96 | 265 | 753.78 | 73 | 27.53 | 205.75 | 27.3 | 208.61 | 27.68 | +2.85 | +391.1 | 0 | 0 |
| 2025/04/14 | 27.75 | -0.45 | -1.6 | 303 | 860.54 | 140 | 46.13 | 397.9 | 46.24 | 396.56 | 46.08 | -1.33 | -95.36 | 0 | 0 |
| 2025/04/11 | 28.2 | +0 | +0 | 531 | 1,462.46 | 199 | 37.45 | 544.9 | 37.26 | 548.55 | 37.51 | +3.65 | +183.67 | 0 | 0 |
| 2025/04/10 | 28.2 | +2.25 | +8.67 | 728 | 2,063.29 | 181 | 24.85 | 511.97 | 24.81 | 510.89 | 24.76 | -1.08 | -59.67 | 0 | 0 |
| 2025/04/09 | 25.95 | -2.85 | -9.9 | 957 | 2,497.87 | 116 | 12.12 | 304.6 | 12.19 | 304.99 | 12.21 | +0.39 | +33.62 | 0 | 0 |
| 2025/04/08 | 28.8 | -3.15 | -9.86 | 793 | 2,293.92 | 136 | 17.15 | 393.26 | 17.14 | 395.19 | 17.23 | +1.93 | +141.91 | 0 | 0 |
| 2025/04/07 | 31.95 | -3.55 | -10 | 114 | 364.23 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 35.5 | +0.7 | +2.01 | 160 | 560.06 | 68 | 42.41 | 236.14 | 42.16 | 237.24 | 42.36 | +1.09 | +161.03 | 0 | 0 |
| 2025/04/01 | 34.8 | +0.35 | +1.02 | 126 | 440.29 | 31 | 24.53 | 107.78 | 24.48 | 108.07 | 24.55 | +0.28 | +91.94 | 0 | 0 |
| 2025/03/31 | 34.45 | -2.55 | -6.89 | 466 | 1,638.58 | 117 | 25.09 | 411.06 | 25.09 | 413.13 | 25.21 | +2.06 | +176.5 | 0 | 0 |
| 2025/03/28 | 37 | -1.2 | -3.14 | 286 | 1,068.62 | 56 | 19.57 | 210.79 | 19.73 | 208.37 | 19.5 | -2.42 | -433.04 | 0 | 0 |
| 2025/03/27 | 38.2 | -0.9 | -2.3 | 171 | 658.66 | 15 | 8.76 | 57.95 | 8.8 | 57.77 | 8.77 | -0.18 | -120 | 0 | 0 |
| 2025/03/26 | 39.1 | -0.2 | -0.51 | 110 | 430.11 | 22 | 20.06 | 86.73 | 20.17 | 86.18 | 20.04 | -0.56 | -252.27 | 0 | 0 |
| 2025/03/25 | 39.3 | -0.3 | -0.76 | 129 | 509.77 | 15 | 11.61 | 59.33 | 11.64 | 59.15 | 11.6 | -0.18 | -123.33 | 0 | 0 |
| 2025/03/24 | 39.6 | -0.3 | -0.75 | 129 | 511.21 | 20 | 15.56 | 79.67 | 15.58 | 79.47 | 15.55 | -0.2 | -97.5 | 0 | 0 |
| 2025/03/21 | 39.9 | -0.6 | -1.48 | 150 | 597.21 | 12 | 8.01 | 47.97 | 8.03 | 47.95 | 8.03 | -0.02 | -16.67 | 0 | 0 |
| 2025/03/20 | 40.5 | +0.8 | +2.02 | 267 | 1,082.15 | 19 | 7.1 | 76.53 | 7.07 | 76.77 | 7.09 | +0.23 | +123.68 | 0 | 0 |
| 2025/03/19 | 39.7 | -0.85 | -2.1 | 199 | 800.15 | 60 | 30.15 | 242.62 | 30.32 | 240.71 | 30.08 | -1.92 | -319.17 | 0 | 0 |
| 2025/03/18 | 40.55 | +1.05 | +2.66 | 369 | 1,487.26 | 52 | 14.11 | 208.5 | 14.02 | 208.37 | 14.01 | -0.14 | -26.92 | 0 | 0 |
| 2025/03/17 | 39.5 | -0.2 | -0.5 | 127 | 503.56 | 29 | 22.83 | 114.86 | 22.81 | 115.2 | 22.88 | +0.35 | +120.69 | 0 | 0 |
| 2025/03/14 | 39.7 | -0.6 | -1.49 | 338 | 1,352.85 | 53 | 15.67 | 213.13 | 15.75 | 212.66 | 15.72 | -0.47 | -89.62 | 0 | 0 |
| 2025/03/13 | 40.3 | -0.25 | -0.62 | 445 | 1,820.77 | 163 | 36.65 | 668.06 | 36.69 | 667.84 | 36.68 | -0.23 | -13.8 | 3 | 0.67 |
| 2025/03/12 | 40.55 | +1.05 | +2.66 | 484 | 1,942.98 | 78 | 16.11 | 311.9 | 16.05 | 312.22 | 16.07 | +0.32 | +41.03 | 3 | 0.62 |
| 2025/03/11 | 39.5 | +0.05 | +0.13 | 367 | 1,428.75 | 134 | 36.5 | 519.29 | 36.35 | 518.86 | 36.32 | -0.43 | -32.46 | 2 | 0.54 |
| 2025/03/10 | 39.45 | +0.4 | +1.02 | 227 | 892.12 | 37 | 16.33 | 144.79 | 16.23 | 145.65 | 16.33 | +0.85 | +231.08 | 0 | 0 |
| 2025/03/07 | 39.05 | -1.6 | -3.94 | 487 | 1,915 | 102 | 20.94 | 402.77 | 21.03 | 402.52 | 21.02 | -0.26 | -25 | 0 | 0 |
| 2025/03/06 | 40.65 | +0.55 | +1.37 | 230 | 940.06 | 62 | 26.9 | 252.41 | 26.85 | 252.73 | 26.88 | +0.32 | +51.61 | 0 | 0 |
| 2025/03/05 | 40.1 | +0.8 | +2.04 | 239 | 950.64 | 31 | 12.97 | 122.22 | 12.86 | 123.24 | 12.96 | +1.02 | +330.65 | 0 | 0 |
| 2025/03/04 | 39.3 | -0.7 | -1.75 | 406 | 1,595.69 | 70 | 17.25 | 275.14 | 17.24 | 275.92 | 17.29 | +0.78 | +110.71 | 0 | 0 |
| 2025/03/03 | 40 | -0.8 | -1.96 | 221 | 887.64 | 42 | 18.97 | 168.53 | 18.99 | 168.69 | 19 | +0.16 | +38.1 | 0 | 0 |
| 2025/02/27 | 40.8 | +0.1 | +0.25 | 302 | 1,243.76 | 29 | 9.59 | 118.89 | 9.56 | 119.12 | 9.58 | +0.23 | +79.31 | 0 | 0 |
| 2025/02/26 | 40.7 | -0.55 | -1.33 | 131 | 531.75 | 23 | 17.62 | 93.67 | 17.62 | 93.83 | 17.65 | +0.17 | +71.74 | 0 | 0 |
| 2025/02/25 | 41.25 | +0.45 | +1.1 | 332 | 1,367.67 | 46 | 13.85 | 188.92 | 13.81 | 189.11 | 13.83 | +0.19 | +41.3 | 0 | 0 |
| 2025/02/24 | 40.8 | +0.15 | +0.37 | 176 | 715.65 | 27 | 15.33 | 109.77 | 15.34 | 109.83 | 15.35 | +0.06 | +20.37 | 0 | 0 |
| 2025/02/21 | 40.65 | +0.1 | +0.25 | 180 | 735.13 | 38 | 21.08 | 154.63 | 21.03 | 155.09 | 21.1 | +0.47 | +122.37 | 0 | 0 |
| 2025/02/20 | 40.55 | +0.15 | +0.37 | 101 | 407.36 | 18 | 17.86 | 72.78 | 17.87 | 72.75 | 17.86 | -0.04 | -19.44 | 0 | 0 |
| 2025/02/19 | 40.4 | -0.25 | -0.62 | 186 | 751.38 | 22 | 11.82 | 88.97 | 11.84 | 89.13 | 11.86 | +0.16 | +72.73 | 0 | 0 |
| 2025/02/18 | 40.65 | -0.35 | -0.85 | 211 | 854.14 | 16 | 7.59 | 64.98 | 7.61 | 64.91 | 7.6 | -0.07 | -43.75 | 0 | 0 |
| 2025/02/17 | 41 | +1.75 | +4.46 | 761 | 3,096.02 | 148 | 19.45 | 598.48 | 19.33 | 601.2 | 19.42 | +2.73 | +184.12 | 0 | 0 |
| 2025/02/14 | 39.25 | +0.55 | +1.42 | 215 | 839.44 | 22 | 10.25 | 85.83 | 10.23 | 85.97 | 10.24 | +0.14 | +63.64 | 0 | 0 |
| 2025/02/13 | 38.7 | +0.25 | +0.65 | 122 | 469.71 | 13 | 10.68 | 50.15 | 10.68 | 50.15 | 10.68 | +0 | +0 | 0 | 0 |
| 2025/02/12 | 38.45 | -0.3 | -0.77 | 142 | 551.23 | 31 | 21.8 | 120.42 | 21.85 | 120.19 | 21.8 | -0.23 | -72.58 | 1 | 0.7 |
| 2025/02/11 | 38.75 | -0.2 | -0.51 | 172 | 667.42 | 27 | 15.7 | 104.86 | 15.71 | 104.67 | 15.68 | -0.18 | -68.52 | 0 | 0 |
| 2025/02/10 | 38.95 | +0.85 | +2.23 | 243 | 939.78 | 40 | 16.48 | 154.33 | 16.42 | 154.62 | 16.45 | +0.29 | +73.75 | 0 | 0 |
| 2025/02/07 | 38.1 | -0.15 | -0.39 | 121 | 461.02 | 6 | 4.98 | 22.91 | 4.97 | 22.93 | 4.97 | +0.01 | +25 | 0 | 0 |
| 2025/02/06 | 38.25 | +0.7 | +1.86 | 133 | 506.74 | 12 | 9.01 | 45.4 | 8.96 | 45.59 | 9 | +0.2 | +162.5 | 0 | 0 |
| 2025/02/05 | 37.55 | +0.65 | +1.76 | 236 | 884.94 | 16 | 6.78 | 59.84 | 6.76 | 59.79 | 6.76 | -0.06 | -34.38 | 0 | 0 |
| 2025/02/04 | 36.9 | +0.1 | +0.27 | 170 | 625.12 | 43 | 25.33 | 158.18 | 25.3 | 158.39 | 25.34 | +0.21 | +50 | 0 | 0 |
| 2025/02/03 | 36.8 | +0.1 | +0.27 | 338 | 1,235.56 | 100 | 29.62 | 363.57 | 29.43 | 366.32 | 29.65 | +2.75 | +275 | 0 | 0 |
| 2025/01/22 | 36.7 | +0.1 | +0.27 | 186 | 682.51 | 21 | 11.31 | 77.03 | 11.29 | 77.12 | 11.3 | +0.09 | +42.86 | 0 | 0 |
| 2025/01/21 | 36.6 | +0.25 | +0.69 | 207 | 755.55 | 28 | 13.55 | 102.26 | 13.53 | 102.28 | 13.54 | +0.02 | +7.14 | 0 | 0 |
| 2025/01/20 | 36.35 | +0.25 | +0.69 | 215 | 779.64 | 27 | 12.54 | 97.5 | 12.51 | 97.39 | 12.49 | -0.12 | -42.59 | 0 | 0 |
| 2025/01/17 | 36.1 | +0.45 | +1.26 | 272 | 979.87 | 36 | 13.26 | 129.51 | 13.22 | 129.91 | 13.26 | +0.39 | +108.33 | 0 | 0 |
| 2025/01/16 | 35.65 | +0.55 | +1.57 | 220 | 787.17 | 16 | 7.26 | 57.16 | 7.26 | 57.21 | 7.27 | +0.04 | +28.12 | 0 | 0 |
| 2025/01/15 | 35.1 | +0.4 | +1.15 | 207 | 727.66 | 23 | 11.12 | 80.73 | 11.1 | 80.97 | 11.13 | +0.24 | +104.35 | 0 | 0 |
| 2025/01/14 | 34.7 | +0.7 | +2.06 | 171 | 586.94 | 27 | 15.81 | 92.91 | 15.83 | 93.16 | 15.87 | +0.24 | +90.74 | 0 | 0 |
| 2025/01/13 | 34 | -0.35 | -1.02 | 357 | 1,199.87 | 96 | 26.9 | 322.1 | 26.84 | 323.9 | 26.99 | +1.8 | +187.5 | 0 | 0 |
| 2025/01/10 | 34.35 | +0.25 | +0.73 | 144 | 493.78 | 15 | 10.39 | 51.1 | 10.35 | 51.41 | 10.41 | +0.31 | +206.67 | 0 | 0 |
| 2025/01/09 | 34.1 | -1.35 | -3.81 | 313 | 1,077.79 | 41 | 13.12 | 141.62 | 13.14 | 141.62 | 13.14 | +0 | +0 | 0 | 0 |
| 2025/01/08 | 35.45 | +0.1 | +0.28 | 102 | 360.25 | 13 | 12.74 | 45.8 | 12.71 | 45.84 | 12.72 | +0.04 | +30.77 | 0 | 0 |
| 2025/01/07 | 35.35 | -0.05 | -0.14 | 183 | 650.62 | 38 | 20.78 | 135 | 20.75 | 135.38 | 20.81 | +0.38 | +100 | 0 | 0 |
| 2025/01/06 | 35.4 | +1.05 | +3.06 | 334 | 1,172.02 | 43 | 12.87 | 149.76 | 12.78 | 150.88 | 12.87 | +1.12 | +261.63 | 0 | 0 |
| 2025/01/03 | 34.35 | -0.6 | -1.72 | 309 | 1,069.31 | 33 | 10.68 | 114.76 | 10.73 | 114.47 | 10.7 | -0.29 | -89.39 | 0 | 0 |
| 2025/01/02 | 34.95 | +0.15 | +0.43 | 188 | 660.19 | 35 | 18.6 | 122.49 | 18.55 | 122.99 | 18.63 | +0.5 | +142.86 | 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。
