5546
30.2
TWD+0.15 (0.50%)
2025.04.02收盤
永固-KY－現股當沖
永固-KY最新現股當沖狀況
整理永固-KY最新(2025/04/02) 當沖狀況。整體成交張數為3張，佔整體市場成交張數的24.89%。當日現股當沖之總損益為-300元、每張平均損益則為-100元。
開盤價
30.05
收盤價
30.2
當日範圍
30.05 - 30.55
成交張數
12
開盤價(昨)
29.85
收盤價(昨)
30.05
昨日範圍
29.85 - 30.05
成交張數(昨)
9
成交金額
36.39萬
成交金額(昨)
26.92萬
52週範圍
28.95 - 33.9
發行股數
8235萬
市值
25億
現股當沖－歷史逐日資訊
開盤價
30.05
收盤價
30.2
成交張數
12
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(%) | ||||||
| 2025/04/02 | 30.2 | +0.15 | +0.5 | 12 | 36.54 | 3 | 24.89 | 9.07 | 24.82 | 9.04 | 24.74 | -0.03 | -100 | 0 | 0 |
| 2025/04/01 | 30.05 | +0.15 | +0.5 | 9 | 26.96 | 1 | 11.09 | 2.98 | 11.07 | 2.99 | 11.09 | +0.01 | +50 | 0 | 0 |
| 2025/03/31 | 29.9 | -0.1 | -0.33 | 21 | 62.3 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/28 | 30 | -0.35 | -1.15 | 15 | 44.87 | 3 | 20 | 9.01 | 20.08 | 9.03 | 20.13 | +0.02 | +66.67 | 0 | 0 |
| 2025/03/27 | 30.35 | +0.15 | +0.5 | 4 | 13.43 | 1 | 22.52 | 3.02 | 22.49 | 3.02 | 22.49 | +0 | +0 | 0 | 0 |
| 2025/03/26 | 30.2 | +0.2 | +0.67 | 2 | 6.02 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/25 | 30 | -0.25 | -0.83 | 3 | 10.2 | 1 | 29.67 | 3.02 | 29.65 | 3.02 | 29.65 | +0 | +0 | 0 | 0 |
| 2025/03/24 | 30.25 | -0.3 | -0.98 | 5 | 14.32 | 1 | 21.35 | 3.06 | 21.33 | 3.06 | 21.33 | +0 | +0 | 0 | 0 |
| 2025/03/21 | 30.55 | -0.45 | -1.45 | 18 | 55.74 | 9 | 49.67 | 27.52 | 49.38 | 27.82 | 49.91 | +0.29 | +327.78 | 0 | 0 |
| 2025/03/20 | 31 | +0.55 | +1.81 | 4 | 12.31 | 1 | 24.94 | 3.04 | 24.75 | 3.04 | 24.75 | +0 | +0 | 0 | 0 |
| 2025/03/19 | 30.45 | +0 | +0 | 8 | 25.74 | 4 | 47.18 | 12.13 | 47.14 | 12.17 | 47.27 | +0.04 | +87.5 | 0 | 0 |
| 2025/03/18 | 30.45 | +0.1 | +0.33 | 3 | 9.53 | 1 | 31.92 | 3.04 | 31.84 | 3.04 | 31.84 | +0 | +0 | 0 | 0 |
| 2025/03/17 | 30.35 | +0.3 | +1 | 14 | 42.24 | 2 | 14.25 | 6.05 | 14.32 | 6.01 | 14.23 | -0.04 | -200 | 0 | 0 |
| 2025/03/14 | 30.05 | +0.05 | +0.17 | 2 | 6 | 1 | 50 | 3 | 49.96 | 3 | 49.96 | +0 | +0 | 0 | 0 |
| 2025/03/13 | 30 | +0.25 | +0.84 | 2 | 6 | 1 | 50 | 3 | 50 | 3 | 50 | +0 | +0 | 0 | 0 |
| 2025/03/12 | 29.75 | -0.45 | -1.49 | 13 | 39.2 | 5 | 38.32 | 14.97 | 38.18 | 15.04 | 38.35 | +0.07 | +130 | 0 | 0 |
| 2025/03/11 | 30.2 | -0.3 | -0.98 | 5 | 15.11 | 1 | 20 | 3.04 | 20.15 | 3.04 | 20.15 | +0 | +0 | 0 | 0 |
| 2025/03/10 | 30.5 | -0.25 | -0.81 | 8 | 25.17 | 1 | 12.18 | 3.08 | 12.22 | 3.08 | 12.22 | +0 | +0 | 0 | 0 |
| 2025/03/07 | 30.75 | -0.35 | -1.13 | 6 | 18.54 | 1 | 16.67 | 3.11 | 16.78 | 3.11 | 16.78 | +0 | +0 | 0 | 0 |
| 2025/03/06 | 31.1 | +0.15 | +0.48 | 9 | 29.15 | 3 | 32.06 | 9.35 | 32.06 | 9.34 | 32.03 | -0.01 | -33.33 | 0 | 0 |
| 2025/03/05 | 30.95 | -0.05 | -0.16 | 11 | 34.15 | 5 | 45.18 | 15.37 | 44.99 | 15.47 | 45.31 | +0.11 | +220 | 0 | 0 |
| 2025/03/04 | 31 | +1 | +3.33 | 34 | 103.35 | 5 | 14.7 | 15.13 | 14.64 | 15.23 | 14.74 | +0.1 | +200 | 0 | 0 |
| 2025/03/03 | 30 | +0.8 | +2.74 | 6 | 17.95 | 1 | 16.67 | 2.95 | 16.43 | 2.95 | 16.43 | +0 | +0 | 0 | 0 |
| 2025/02/27 | 29.2 | -0.7 | -2.34 | 9 | 27.04 | 2 | 22.22 | 6.05 | 22.39 | 6.07 | 22.45 | +0.01 | +75 | 0 | 0 |
| 2025/02/26 | 29.9 | +0.3 | +1.01 | 23 | 69.12 | 1 | 4.34 | 3 | 4.34 | 3 | 4.34 | +0 | +0 | 0 | 0 |
| 2025/02/25 | 29.6 | -0.1 | -0.34 | 6 | 17.91 | 1 | 16.67 | 3 | 16.75 | 3 | 16.75 | +0 | +0 | 0 | 0 |
| 2025/02/24 | 29.7 | +0 | +0 | 7 | 20.98 | 1 | 14.28 | 3 | 14.3 | 3 | 14.3 | +0 | +0 | 0 | 0 |
| 2025/02/21 | 29.7 | -0.4 | -1.33 | 44 | 129.47 | 11 | 25.27 | 32.23 | 24.89 | 32.8 | 25.33 | +0.57 | +518.18 | 0 | 0 |
| 2025/02/20 | 30.1 | +0 | +0 | 6 | 18.2 | 1 | 16.66 | 3.05 | 16.76 | 3.05 | 16.76 | +0 | +0 | 0 | 0 |
| 2025/02/19 | 30.1 | +0.4 | +1.35 | 9 | 27.02 | 2 | 22.13 | 6 | 22.22 | 5.99 | 22.15 | -0.02 | -100 | 0 | 0 |
| 2025/02/18 | 29.7 | +0 | +0 | 10 | 30.07 | 2 | 19.99 | 6.02 | 20.02 | 6.08 | 20.22 | +0.06 | +300 | 0 | 0 |
| 2025/02/17 | 29.7 | +0.35 | +1.19 | 12 | 35.41 | 2 | 16.67 | 5.89 | 16.65 | 5.92 | 16.71 | +0.02 | +100 | 0 | 0 |
| 2025/02/14 | 29.35 | -0.2 | -0.68 | 5 | 14.74 | 1 | 20 | 2.95 | 20.01 | 2.95 | 20.01 | +0 | +0 | 0 | 0 |
| 2025/02/13 | 29.55 | +0.15 | +0.51 | 3 | 8.81 | 1 | 33.33 | 2.96 | 33.54 | 2.96 | 33.54 | +0 | +0 | 0 | 0 |
| 2025/02/12 | 29.4 | +0.05 | +0.17 | 2 | 5.91 | 1 | 50 | 2.96 | 50.21 | 2.96 | 50.21 | +0 | +0 | 0 | 0 |
| 2025/02/11 | 29.35 | +0.1 | +0.34 | 13 | 38.28 | 5 | 38.21 | 14.6 | 38.13 | 14.68 | 38.35 | +0.09 | +170 | 0 | 0 |
| 2025/02/10 | 29.25 | -0.7 | -2.34 | 20 | 58.63 | 6 | 29.95 | 17.55 | 29.92 | 17.69 | 30.17 | +0.14 | +241.67 | 0 | 0 |
| 2025/02/07 | 29.95 | +0 | +0 | 7 | 22.17 | 4 | 54.39 | 12.04 | 54.28 | 12.12 | 54.68 | +0.09 | +225 | 0 | 0 |
| 2025/02/06 | 29.95 | +0.05 | +0.17 | 6 | 18.28 | 1 | 16.57 | 3.05 | 16.68 | 3.05 | 16.68 | +0 | +0 | 0 | 0 |
| 2025/02/05 | 29.9 | +0.4 | +1.36 | 3 | 8.98 | 2 | 66.67 | 5.99 | 66.7 | 5.99 | 66.7 | +0 | +0 | 0 | 0 |
| 2025/02/04 | 29.5 | +0 | +0 | 3 | 8.85 | 1 | 33.33 | 2.95 | 33.33 | 2.95 | 33.33 | +0 | +0 | 0 | 0 |
| 2025/02/03 | 29.5 | -0.1 | -0.34 | 7 | 21.13 | 4 | 55.53 | 11.81 | 55.9 | 11.71 | 55.43 | -0.1 | -250 | 0 | 0 |
| 2025/01/22 | 29.6 | -0.25 | -0.84 | 24 | 71.89 | 3 | 12.5 | 8.99 | 12.51 | 8.96 | 12.46 | -0.04 | -133.33 | 0 | 0 |
| 2025/01/21 | 29.85 | +0.15 | +0.51 | 10 | 31.11 | 1 | 9.63 | 3 | 9.63 | 3 | 9.63 | +0 | +0 | 0 | 0 |
| 2025/01/20 | 29.7 | -0.25 | -0.83 | 27 | 80.98 | 4 | 14.79 | 11.88 | 14.66 | 11.98 | 14.79 | +0.1 | +262.5 | 0 | 0 |
| 2025/01/17 | 29.95 | -0.05 | -0.17 | 13 | 39.1 | 3 | 23.01 | 9.01 | 23.04 | 8.99 | 22.99 | -0.02 | -66.67 | 0 | 0 |
| 2025/01/16 | 30 | +0.45 | +1.52 | 17 | 51.1 | 1 | 5.87 | 3 | 5.87 | 3 | 5.87 | +0 | +0 | 0 | 0 |
| 2025/01/15 | 29.55 | -0.55 | -1.83 | 2 | 6.44 | 1 | 46.45 | 3.03 | 47.06 | 3.03 | 47.06 | +0 | +0 | 0 | 0 |
| 2025/01/14 | 30.1 | +0.35 | +1.18 | 1 | 3.32 | 1 | 90.74 | 3.01 | 90.76 | 3.01 | 90.76 | +0 | +0 | 0 | 0 |
| 2025/01/13 | 29.75 | -0.25 | -0.83 | 8 | 22.26 | 4 | 53.33 | 11.81 | 53.05 | 11.98 | 53.84 | +0.17 | +437.5 | 0 | 0 |
| 2025/01/10 | 30 | +0 | +0 | 20 | 61.05 | 1 | 4.91 | 3 | 4.91 | 3 | 4.91 | +0 | +0 | 0 | 0 |
| 2025/01/09 | 30 | +0.2 | +0.67 | 8 | 23.36 | 2 | 25.56 | 6 | 25.69 | 5.99 | 25.63 | -0.01 | -75 | 0 | 0 |
| 2025/01/08 | 29.8 | +0.65 | +2.23 | 16 | 49.05 | 6 | 36.69 | 17.96 | 36.62 | 18.07 | 36.84 | +0.11 | +183.33 | 0 | 0 |
| 2025/01/07 | 29.15 | -0.75 | -2.51 | 11 | 32.41 | 7 | 63.64 | 20.55 | 63.42 | 20.68 | 63.82 | +0.13 | +185.71 | 0 | 0 |
| 2025/01/06 | 29.9 | -0.1 | -0.33 | 9 | 27.3 | 1 | 10.98 | 3 | 10.99 | 3 | 10.99 | +0 | +0 | 0 | 0 |
| 2025/01/03 | 30 | +0.3 | +1.01 | 7 | 20.98 | 1 | 14.28 | 2.97 | 14.15 | 2.97 | 14.15 | +0 | +0 | 0 | 0 |
| 2025/01/02 | 29.7 | +0 | +0 | 22 | 65.97 | 3 | 13.61 | 8.9 | 13.49 | 9 | 13.64 | +0.1 | +333.33 | 0 | 0 |
| 2024/12/31 | 29.7 | -0.25 | -0.83 | 8 | 24.05 | 1 | 12.5 | 3 | 12.48 | 3 | 12.48 | +0 | +0 | 0 | 0 |
| 2024/12/30 | 29.95 | -0.15 | -0.5 | 2 | 6.06 | 1 | 49.53 | 3.01 | 49.65 | 3.01 | 49.65 | +0 | +0 | 0 | 0 |
| 2024/12/27 | 30.1 | -0.1 | -0.33 | 2 | 6.03 | 1 | 50 | 3.01 | 49.92 | 3.02 | 50.08 | +0.01 | +100 | 0 | 0 |
| 2024/12/26 | 30.2 | +0.1 | +0.33 | 2 | 6.22 | 1 | 48.45 | 3.01 | 48.37 | 3.01 | 48.37 | +0 | +0 | 0 | 0 |
| 2024/12/25 | 30.1 | +0.25 | +0.84 | 3 | 9.34 | 1 | 32.15 | 2.98 | 31.97 | 2.98 | 31.97 | +0 | +0 | 0 | 0 |
| 2024/12/24 | 29.85 | -0.55 | -1.81 | 4 | 12.05 | 1 | 25 | 3.04 | 25.23 | 3.04 | 25.23 | +0 | +0 | 0 | 0 |
| 2024/12/23 | 30.4 | +0.45 | +1.5 | 20 | 60.2 | 3 | 15 | 9.03 | 15 | 8.98 | 14.92 | -0.05 | -166.67 | 0 | 0 |
| 2024/12/20 | 29.95 | +0.05 | +0.17 | 15 | 44.81 | 3 | 19.93 | 8.84 | 19.73 | 8.95 | 19.96 | +0.1 | +350 | 0 | 0 |
| 2024/12/19 | 29.9 | -0.6 | -1.97 | 16 | 48 | 5 | 31.03 | 14.87 | 30.97 | 14.98 | 31.22 | +0.12 | +240 | 0 | 0 |
| 2024/12/18 | 30.5 | +0.4 | +1.33 | 34 | 100.73 | 3 | 8.94 | 9.01 | 8.94 | 8.91 | 8.85 | -0.09 | -300 | 0 | 0 |
| 2024/12/17 | 30.1 | +0 | +0 | 7 | 21.16 | 2 | 28.49 | 6.03 | 28.48 | 6.02 | 28.46 | -0.01 | -25 | 0 | 0 |
| 2024/12/16 | 30.1 | +0.1 | +0.33 | 16 | 49.34 | 3 | 18.34 | 9.02 | 18.28 | 9.03 | 18.29 | +0.01 | +16.67 | 0 | 0 |
| 2024/12/13 | 30 | +0.3 | +1.01 | 15 | 44.97 | 1 | 6.67 | 2.98 | 6.63 | 2.97 | 6.6 | -0.01 | -100 | 0 | 0 |
| 2024/12/12 | 29.7 | -0.25 | -0.83 | 9 | 26.41 | 2 | 22.58 | 6 | 22.7 | 5.96 | 22.59 | -0.03 | -150 | 0 | 0 |
| 2024/12/11 | 29.95 | +0.1 | +0.34 | 20 | 60.05 | 1 | 5 | 2.98 | 4.97 | 2.98 | 4.97 | +0 | +0 | 0 | 0 |
| 2024/12/10 | 29.85 | -0.15 | -0.5 | 32 | 96.14 | 1 | 3.12 | 3 | 3.12 | 3 | 3.12 | +0 | +0 | 0 | 0 |
| 2024/12/09 | 30 | +0 | +0 | 50 | 150.06 | 1 | 2 | 3 | 2 | 3 | 2 | +0 | +0 | 0 | 0 |
| 2024/12/06 | 30 | +0 | +0 | 1 | 3 | 1 | 100 | 3 | 100 | 3 | 100 | +0 | +0 | 0 | 0 |
| 2024/12/05 | 30 | +0 | +0 | 17 | 51.8 | 3 | 17.39 | 9.01 | 17.4 | 9 | 17.38 | -0.01 | -33.33 | 0 | 0 |
| 2024/12/04 | 30 | +0.05 | +0.17 | 11 | 32.98 | 3 | 27.27 | 8.99 | 27.27 | 8.99 | 27.26 | -0.01 | -16.67 | 0 | 0 |
| 2024/12/03 | 29.95 | +0.2 | +0.67 | 16 | 48.13 | 2 | 12.5 | 5.97 | 12.41 | 5.97 | 12.41 | +0 | +0 | 0 | 0 |
| 2024/12/02 | 29.75 | -0.15 | -0.5 | 41 | 122.76 | 5 | 12.17 | 14.97 | 12.2 | 14.89 | 12.13 | -0.09 | -170 | 0 | 0 |
| 2024/11/29 | 29.9 | -0.1 | -0.33 | 20 | 61.13 | 3 | 14.74 | 9.01 | 14.74 | 9 | 14.72 | -0.01 | -33.33 | 0 | 0 |
| 2024/11/28 | 30 | +0 | +0 | 21 | 63.4 | 3 | 14.17 | 9.01 | 14.2 | 8.99 | 14.18 | -0.01 | -50 | 0 | 0 |
| 2024/11/27 | 30 | -0.1 | -0.33 | 11 | 33.54 | 1 | 8.97 | 3.02 | 8.99 | 3.02 | 8.99 | +0 | +0 | 0 | 0 |
| 2024/11/26 | 30.1 | -0.3 | -0.99 | 22 | 66.88 | 7 | 31.69 | 21.13 | 31.59 | 21.21 | 31.71 | +0.08 | +114.29 | 0 | 0 |
| 2024/11/25 | 30.4 | +0.65 | +2.18 | 31 | 93.86 | 4 | 12.9 | 12.01 | 12.8 | 12.01 | 12.8 | +0 | +0 | 0 | 0 |
| 2024/11/22 | 29.75 | +0.15 | +0.51 | 4 | 11.87 | 1 | 25 | 2.96 | 24.95 | 2.96 | 24.95 | +0 | +0 | 0 | 0 |
| 2024/11/21 | 29.6 | -0.1 | -0.34 | 19 | 56.8 | 3 | 15.74 | 8.94 | 15.74 | 8.93 | 15.72 | -0.01 | -33.33 | 0 | 0 |
| 2024/11/20 | 29.7 | +0.2 | +0.68 | 39 | 116.17 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/11/19 | 29.5 | +0.2 | +0.68 | 16 | 47.23 | 1 | 6.25 | 2.93 | 6.2 | 2.93 | 6.2 | +0 | +0 | 0 | 0 |
| 2024/11/18 | 29.3 | -0.2 | -0.68 | 3 | 8.84 | 1 | 33.33 | 2.93 | 33.14 | 2.96 | 33.54 | +0.04 | +350 | 0 | 0 |
| 2024/11/15 | 29.5 | +0.45 | +1.55 | 8 | 23.5 | 3 | 37.5 | 8.78 | 37.35 | 8.81 | 37.5 | +0.04 | +116.67 | 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。
