1589
23.95
TWD-0.05 (-0.21%)
2025.07.17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(2025/07/16) 當沖狀況。整體成交張數為53張，佔整體市場成交張數的14.84%。當日現股當沖之總損益為-6,300元、每張平均損益則為-119元。
開盤價
24
收盤價
23.95
當日範圍
23.8 - 24.7
成交張數
369
開盤價(昨)
24.2
收盤價(昨)
24
昨日範圍
24 - 24.75
成交張數(昨)
357
成交金額
891.42萬
成交金額(昨)
863.28萬
52週範圍
23.5 - 45.6
發行股數
1億
市值
32億
現股當沖－歷史逐日資訊
開盤價
24
收盤價
23.95
成交張數
369
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(%) | ||||||
| 2025/07/17 | 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 |
| 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 |
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。
