1589
39.9
TWD+0.20 (0.50%)
2024.11.21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(2024/11/21) 當沖狀況。整體成交張數為50張，佔整體市場成交張數的27.67%。當日現股當沖之總損益為+9,000元、每張平均損益則為+180元。
開盤價
39.8
收盤價
39.9
當日範圍
39.15 - 39.9
成交張數
181
開盤價(昨)
39.85
收盤價(昨)
39.7
昨日範圍
39.15 - 40.1
成交張數(昨)
246
成交金額
717.61萬
成交金額(昨)
974.54萬
52週範圍
38.05 - 63.6
發行股數
1億
市值
53億
現股當沖－歷史逐日資訊
開盤價
39.8
收盤價
39.9
成交張數
181
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(%) | ||||||
| 11/21 | 39.9 | +0.2 | +0.5 | 181 | 716.42 | 50 | 27.67 | 197.71 | 27.6 | 198.61 | 27.72 | +0.9 | +180 | 0 | 0 |
| 11/20 | 39.7 | -0.15 | -0.38 | 246 | 975.58 | 56 | 22.74 | 221.19 | 22.67 | 222.63 | 22.82 | +1.44 | +257.14 | 0 | 0 |
| 11/19 | 39.85 | +1.3 | +3.37 | 309 | 1,214.02 | 46 | 14.9 | 179.31 | 14.77 | 179.97 | 14.82 | +0.66 | +142.39 | 0 | 0 |
| 11/18 | 38.55 | +0.1 | +0.26 | 192 | 738.06 | 21 | 10.95 | 80.73 | 10.94 | 80.84 | 10.95 | +0.11 | +52.38 | 0 | 0 |
| 11/15 | 38.45 | +0.35 | +0.92 | 204 | 792.14 | 35 | 17.15 | 135.3 | 17.08 | 136.12 | 17.18 | +0.82 | +234.29 | 0 | 0 |
| 11/14 | 38.1 | -0.8 | -2.06 | 440 | 1,683.9 | 148 | 33.66 | 566.61 | 33.65 | 568.04 | 33.73 | +1.44 | +97.3 | 0 | 0 |
| 11/13 | 38.9 | -0.15 | -0.38 | 180 | 699.49 | 29 | 16.09 | 112.65 | 16.1 | 113.09 | 16.17 | +0.44 | +151.72 | 0 | 0 |
| 11/12 | 39.05 | -0.8 | -2.01 | 344 | 1,353.3 | 95 | 27.59 | 372.87 | 27.55 | 374.67 | 27.69 | +1.8 | +189.47 | 0 | 0 |
| 11/11 | 39.85 | +1.4 | +3.64 | 546 | 2,147.21 | 83 | 15.2 | 320.42 | 14.92 | 324.79 | 15.13 | +4.37 | +526.51 | 0 | 0 |
| 11/08 | 38.45 | -1.6 | -4 | 945 | 3,670.69 | 146 | 15.46 | 568.77 | 15.5 | 568.63 | 15.49 | -0.14 | -9.93 | 0 | 0 |
| 11/07 | 40.05 | +0.95 | +2.43 | 481 | 1,902.51 | 95 | 19.74 | 372.6 | 19.58 | 377.58 | 19.85 | +4.99 | +524.74 | 0 | 0 |
| 11/06 | 39.1 | +0 | +0 | 439 | 1,719.46 | 45 | 10.24 | 175.79 | 10.22 | 176.6 | 10.27 | +0.81 | +181.11 | 0 | 0 |
| 11/05 | 39.1 | +0.55 | +1.43 | 254 | 999.59 | 41 | 16.13 | 161.04 | 16.11 | 161.94 | 16.2 | +0.89 | +217.07 | 0 | 0 |
| 11/04 | 38.55 | -0.65 | -1.66 | 273 | 1,059.03 | 66 | 24.15 | 255.91 | 24.16 | 256.21 | 24.19 | +0.3 | +45.45 | 0 | 0 |
| 11/01 | 39.2 | +0.4 | +1.03 | 479 | 1,846.51 | 74 | 15.45 | 284.18 | 15.39 | 287.59 | 15.57 | +3.41 | +460.81 | 1 | 0.21 |
| 10/30 | 38.8 | -0.9 | -2.27 | 548 | 2,137.42 | 43 | 7.84 | 167.83 | 7.85 | 167.7 | 7.85 | -0.13 | -30.23 | 0 | 0 |
| 10/29 | 39.7 | -0.05 | -0.13 | 169 | 670.21 | 46 | 27.22 | 182.55 | 27.24 | 182.57 | 27.24 | +0.03 | +5.43 | 0 | 0 |
| 10/28 | 39.75 | -0.25 | -0.62 | 372 | 1,478.84 | 98 | 26.33 | 388.42 | 26.26 | 389.56 | 26.34 | +1.15 | +116.84 | 0 | 0 |
| 10/25 | 40 | +0.3 | +0.76 | 330 | 1,313.01 | 38 | 11.51 | 151.16 | 11.51 | 151.46 | 11.54 | +0.3 | +80.26 | 0 | 0 |
| 10/24 | 39.7 | -1.1 | -2.7 | 883 | 3,551.01 | 195 | 22.08 | 784.8 | 22.1 | 782.96 | 22.05 | -1.84 | -94.62 | 0 | 0 |
| 10/23 | 40.8 | -1 | -2.39 | 649 | 2,660.09 | 74 | 11.4 | 304.77 | 11.46 | 304.35 | 11.44 | -0.43 | -58.11 | 0 | 0 |
| 10/22 | 41.8 | +0.1 | +0.24 | 140 | 582.11 | 20 | 14.32 | 83.15 | 14.28 | 83.43 | 14.33 | +0.28 | +140 | 0 | 0 |
| 10/21 | 41.7 | +0.2 | +0.48 | 162 | 670.09 | 7 | 4.33 | 29.02 | 4.33 | 29.04 | 4.33 | +0.01 | +21.43 | 0 | 0 |
| 10/18 | 41.5 | -0.55 | -1.31 | 229 | 948.14 | 44 | 19.23 | 182.37 | 19.23 | 182.44 | 19.24 | +0.08 | +18.18 | 0 | 0 |
| 10/17 | 42.05 | +1.25 | +3.06 | 534 | 2,213.26 | 70 | 13.12 | 288.59 | 13.04 | 291.37 | 13.16 | +2.78 | +397.14 | 0 | 0 |
| 10/16 | 40.8 | +0 | +0 | 435 | 1,768.81 | 88 | 20.24 | 359.34 | 20.32 | 358.38 | 20.26 | -0.95 | -108.52 | 1 | 0.23 |
| 10/15 | 40.8 | -0.4 | -0.97 | 390 | 1,603.96 | 38 | 9.73 | 156.51 | 9.76 | 156.07 | 9.73 | -0.45 | -117.11 | 0 | 0 |
| 10/14 | 41.2 | -0.05 | -0.12 | 515 | 2,129.15 | 38 | 7.38 | 156.69 | 7.36 | 157.01 | 7.37 | +0.32 | +82.89 | 0 | 0 |
| 10/11 | 41.25 | -0.35 | -0.84 | 356 | 1,471.65 | 74 | 20.78 | 306.06 | 20.8 | 305.96 | 20.79 | -0.1 | -14.19 | 0 | 0 |
| 10/09 | 41.6 | -0.6 | -1.42 | 350 | 1,458.36 | 102 | 29.12 | 423.19 | 29.02 | 426.86 | 29.27 | +3.67 | +359.31 | 0 | 0 |
| 10/08 | 42.2 | -1.05 | -2.43 | 199 | 848.02 | 46 | 23.09 | 195.64 | 23.07 | 196.02 | 23.12 | +0.38 | +82.61 | 0 | 0 |
| 10/07 | 43.25 | +0.05 | +0.12 | 139 | 598.98 | 26 | 18.7 | 112.19 | 18.73 | 112.45 | 18.77 | +0.27 | +103.85 | 0 | 0 |
| 10/04 | 43.2 | -0.8 | -1.82 | 92 | 401.34 | 9 | 9.75 | 39.05 | 9.73 | 39.02 | 9.72 | -0.03 | -27.78 | 0 | 0 |
| 10/01 | 44 | -0.8 | -1.79 | 173 | 762.07 | 14 | 8.1 | 62.1 | 8.15 | 61.59 | 8.08 | -0.51 | -364.29 | 0 | 0 |
| 09/30 | 44.8 | -0.1 | -0.22 | 191 | 856.32 | 23 | 12.03 | 102.84 | 12.01 | 103.36 | 12.07 | +0.52 | +226.09 | 0 | 0 |
| 09/27 | 44.9 | +1.4 | +3.22 | 279 | 1,238.8 | 22 | 7.89 | 96.69 | 7.81 | 98.08 | 7.92 | +1.4 | +634.09 | 0 | 0 |
| 09/26 | 43.5 | -1.2 | -2.68 | 259 | 1,141.72 | 36 | 13.88 | 158.13 | 13.85 | 157.63 | 13.81 | -0.51 | -140.28 | 0 | 0 |
| 09/25 | 44.7 | -0.8 | -1.76 | 415 | 1,868.86 | 147 | 35.46 | 663.89 | 35.52 | 664.18 | 35.54 | +0.29 | +20.07 | 0 | 0 |
| 09/24 | 45.5 | -0.1 | -0.22 | 265 | 1,205.91 | 57 | 21.5 | 259.17 | 21.49 | 259.71 | 21.54 | +0.54 | +94.74 | 1 | 0.38 |
| 09/23 | 45.6 | +0.5 | +1.11 | 280 | 1,275.07 | 36 | 12.84 | 163.47 | 12.82 | 164.12 | 12.87 | +0.65 | +180.56 | 0 | 0 |
| 09/20 | 45.1 | +0.2 | +0.45 | 619 | 2,799.83 | 192 | 31.03 | 872.57 | 31.17 | 872.96 | 31.18 | +0.39 | +20.05 | 0 | 0 |
| 09/19 | 44.9 | +0.25 | +0.56 | 341 | 1,526.59 | 90 | 26.39 | 403.06 | 26.4 | 403.89 | 26.46 | +0.84 | +93.33 | 0 | 0 |
| 09/18 | 44.65 | +0.5 | +1.13 | 714 | 3,241.82 | 272 | 38.08 | 1,231.56 | 37.99 | 1,236.31 | 38.14 | +4.75 | +174.45 | 2 | 0.28 |
| 09/16 | 44.15 | +0.35 | +0.8 | 255 | 1,125.2 | 57 | 22.37 | 250.85 | 22.29 | 251.74 | 22.37 | +0.89 | +155.26 | 0 | 0 |
| 09/13 | 43.8 | -0.65 | -1.46 | 251 | 1,105.51 | 67 | 26.73 | 295.05 | 26.69 | 295.89 | 26.76 | +0.84 | +126.12 | 0 | 0 |
| 09/12 | 44.45 | +0.95 | +2.18 | 611 | 2,713.57 | 113 | 18.49 | 499.74 | 18.42 | 501.54 | 18.48 | +1.8 | +159.29 | 0 | 0 |
| 09/11 | 43.5 | +1.45 | +3.45 | 563 | 2,439.65 | 96 | 17.06 | 413.53 | 16.95 | 416.32 | 17.06 | +2.79 | +291.15 | 0 | 0 |
| 09/10 | 42.05 | -0.15 | -0.36 | 243 | 1,028.98 | 54 | 22.23 | 228.38 | 22.19 | 229.31 | 22.29 | +0.94 | +173.15 | 0 | 0 |
| 09/09 | 42.2 | +0.05 | +0.12 | 212 | 879.55 | 75 | 35.38 | 309.11 | 35.14 | 311.9 | 35.46 | +2.79 | +372 | 1 | 0.47 |
| 09/06 | 42.15 | +0.95 | +2.31 | 165 | 688.15 | 29 | 17.61 | 120.83 | 17.56 | 121.29 | 17.63 | +0.47 | +160.34 | 0 | 0 |
| 09/05 | 41.2 | +1.05 | +2.62 | 286 | 1,182.03 | 77 | 26.95 | 318.08 | 26.91 | 317.49 | 26.86 | -0.59 | -77.27 | 0 | 0 |
| 09/04 | 40.15 | -2.05 | -4.86 | 438 | 1,765.47 | 92 | 21.03 | 370.99 | 21.01 | 371.43 | 21.04 | +0.44 | +47.83 | 0 | 0 |
| 09/03 | 42.2 | +0.55 | +1.32 | 235 | 991.57 | 85 | 36.21 | 358.39 | 36.14 | 359.13 | 36.22 | +0.74 | +87.65 | 0 | 0 |
| 09/02 | 41.65 | -0.65 | -1.54 | 170 | 713.5 | 27 | 15.89 | 113.31 | 15.88 | 113.51 | 15.91 | +0.2 | +72.22 | 0 | 0 |
| 08/30 | 42.3 | +1.25 | +3.05 | 395 | 1,649.91 | 37 | 9.38 | 153.36 | 9.3 | 155.6 | 9.43 | +2.25 | +606.76 | 0 | 0 |
| 08/29 | 41.05 | +0.25 | +0.61 | 231 | 949.06 | 20 | 8.65 | 81.94 | 8.63 | 82.17 | 8.66 | +0.23 | +115 | 0 | 0 |
| 08/28 | 40.8 | -0.2 | -0.49 | 183 | 749.59 | 18 | 9.82 | 73.74 | 9.84 | 73.71 | 9.83 | -0.03 | -16.67 | 0 | 0 |
| 08/27 | 41 | +0.4 | +0.99 | 214 | 865.64 | 16 | 7.49 | 64.77 | 7.48 | 64.91 | 7.5 | +0.14 | +87.5 | 0 | 0 |
| 08/26 | 40.6 | +0.85 | +2.14 | 344 | 1,392.54 | 44 | 12.81 | 177.4 | 12.74 | 178.61 | 12.83 | +1.22 | +276.14 | 0 | 0 |
| 08/23 | 39.75 | -0.55 | -1.36 | 607 | 2,369.36 | 191 | 31.48 | 745.33 | 31.46 | 748.1 | 31.57 | +2.77 | +145.03 | 3 | 0.49 |
| 08/22 | 40.3 | -0.5 | -1.23 | 332 | 1,338.75 | 99 | 29.79 | 399.36 | 29.83 | 398.63 | 29.78 | -0.72 | -73.23 | 0 | 0 |
| 08/21 | 40.8 | +0.2 | +0.49 | 153 | 621.61 | 40 | 26.07 | 162.01 | 26.06 | 162.06 | 26.07 | +0.04 | +11.25 | 0 | 0 |
| 08/20 | 40.6 | +0.45 | +1.12 | 318 | 1,298 | 46 | 14.46 | 187.37 | 14.43 | 187.91 | 14.48 | +0.55 | +119.57 | 0 | 0 |
| 08/19 | 40.15 | -0.2 | -0.5 | 236 | 951.68 | 31 | 13.14 | 125.21 | 13.16 | 125.5 | 13.19 | +0.29 | +95.16 | 0 | 0 |
| 08/16 | 40.35 | +0.3 | +0.75 | 302 | 1,222.53 | 45 | 14.88 | 181.53 | 14.85 | 182.13 | 14.9 | +0.6 | +134.44 | 0 | 0 |
| 08/15 | 40.05 | -0.2 | -0.5 | 239 | 962.25 | 47 | 19.7 | 189.61 | 19.7 | 189.94 | 19.74 | +0.33 | +70.21 | 0 | 0 |
| 08/14 | 40.25 | +0.5 | +1.26 | 249 | 1,008.16 | 33 | 13.25 | 133.16 | 13.21 | 133.84 | 13.28 | +0.68 | +206.06 | 0 | 0 |
| 08/13 | 39.75 | -0.75 | -1.85 | 296 | 1,185.7 | 60 | 20.26 | 240.99 | 20.32 | 240.9 | 20.32 | -0.1 | -15.83 | 0 | 0 |
| 08/12 | 40.5 | -0.1 | -0.25 | 166 | 674.04 | 45 | 27.07 | 183 | 27.15 | 182.57 | 27.09 | -0.42 | -94.44 | 0 | 0 |
| 08/09 | 40.6 | +0.6 | +1.5 | 176 | 712.32 | 47 | 26.64 | 189.51 | 26.61 | 190.03 | 26.68 | +0.51 | +108.51 | 0 | 0 |
| 08/08 | 40 | -0.8 | -1.96 | 171 | 683.45 | 26 | 15.23 | 104.1 | 15.23 | 104.53 | 15.29 | +0.42 | +163.46 | 0 | 0 |
| 08/07 | 40.8 | +2.1 | +5.43 | 499 | 2,035.5 | 115 | 23.03 | 465.87 | 22.89 | 470.85 | 23.13 | +4.99 | +433.48 | 0 | 0 |
| 08/06 | 38.7 | +0.65 | +1.71 | 851 | 3,232.53 | 310 | 36.43 | 1,170.52 | 36.21 | 1,182.69 | 36.59 | +12.18 | +392.74 | 0 | 0 |
| 08/05 | 38.05 | -4.2 | -9.94 | 1,644 | 6,424.26 | 257 | 15.63 | 1,003.95 | 15.63 | 1,028 | 16 | +24.05 | +935.99 | 0 | 0 |
| 08/02 | 42.25 | -0.9 | -2.09 | 515 | 2,186.37 | 35 | 6.8 | 149.23 | 6.83 | 149.08 | 6.82 | -0.15 | -42.86 | 0 | 0 |
| 08/01 | 43.15 | +0.1 | +0.23 | 218 | 942.97 | 35 | 16.05 | 151.16 | 16.03 | 151.27 | 16.04 | +0.1 | +30 | 0 | 0 |
| 07/31 | 43.05 | +0 | +0 | 188 | 812.45 | 25 | 13.31 | 107.88 | 13.28 | 107.81 | 13.27 | -0.06 | -24 | 0 | 0 |
| 07/30 | 43.05 | -0.25 | -0.58 | 688 | 2,940.54 | 149 | 21.66 | 638.35 | 21.71 | 638.01 | 21.7 | -0.34 | -22.48 | 0 | 0 |
| 07/29 | 43.3 | -0.85 | -1.93 | 378 | 1,644.42 | 56 | 14.8 | 243.67 | 14.82 | 243.99 | 14.84 | +0.32 | +56.25 | 0 | 0 |
| 07/26 | 44.15 | +0.45 | +1.03 | 558 | 2,449.63 | 135 | 24.19 | 590.62 | 24.11 | 592.27 | 24.18 | +1.66 | +122.59 | 0 | 0 |
| 07/23 | 43.7 | -0.05 | -0.11 | 200 | 875.57 | 35 | 17.54 | 153.5 | 17.53 | 153.59 | 17.54 | +0.08 | +22.86 | 0 | 0 |
| 07/22 | 43.75 | -0.7 | -1.57 | 385 | 1,686.78 | 62 | 16.11 | 271.48 | 16.09 | 271.93 | 16.12 | +0.45 | +72.58 | 0 | 0 |
| 07/19 | 44.45 | -0.8 | -1.77 | 360 | 1,610.65 | 33 | 9.16 | 147.76 | 9.17 | 148.12 | 9.2 | +0.36 | +109.09 | 0 | 0 |
| 07/18 | 45.25 | -0.45 | -0.98 | 248 | 1,126.3 | 68 | 27.44 | 309.13 | 27.45 | 308.31 | 27.37 | -0.82 | -120.59 | 0 | 0 |
| 07/17 | 45.7 | +0.4 | +0.88 | 370 | 1,693.6 | 39 | 10.55 | 178.38 | 10.53 | 178.46 | 10.54 | +0.08 | +20.51 | 0 | 0 |
| 07/16 | 45.3 | -0.5 | -1.09 | 250 | 1,138.8 | 33 | 13.18 | 150.38 | 13.21 | 150.29 | 13.2 | -0.1 | -28.79 | 0 | 0 |
| 07/15 | 45.8 | +0 | +0 | 456 | 2,097.85 | 101 | 22.13 | 464.04 | 22.12 | 464.63 | 22.15 | +0.6 | +59.41 | 0 | 0 |
| 07/12 | 45.8 | +0.7 | +1.55 | 319 | 1,453.93 | 53 | 16.63 | 240.68 | 16.55 | 241.34 | 16.6 | +0.66 | +124.53 | 0 | 0 |
| 07/11 | 45.1 | +0.1 | +0.22 | 463 | 2,086.34 | 104 | 22.46 | 467.35 | 22.4 | 469.65 | 22.51 | +2.3 | +221.15 | 0 | 0 |
| 07/10 | 45 | +0.6 | +1.35 | 410 | 1,852.65 | 95 | 23.18 | 430.78 | 23.25 | 430.69 | 23.25 | -0.09 | -8.95 | 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。
