6863
177
TWD+1.50 (0.85%)
2025.05.22收盤
永道-KY－現股當沖
永道-KY最新現股當沖狀況
整理永道-KY最新(2025/05/22) 當沖狀況。整體成交張數為15張，佔整體市場成交張數的18.57%。當日現股當沖之總損益為+2.65萬元、每張平均損益則為+1,767元。
開盤價
173.5
收盤價
177
當日範圍
171.5 - 178
成交張數
81
開盤價(昨)
174.5
收盤價(昨)
175.5
昨日範圍
174.5 - 176.5
成交張數(昨)
60
成交金額
1423.99萬
成交金額(昨)
1053.21萬
52週範圍
148.5 - 302.5
發行股數
7489萬
市值
133億
現股當沖－歷史逐日資訊
開盤價
173.5
收盤價
177
成交張數
81
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 | 177 | +1.5 | +0.85 | 81 | 1,420.09 | 15 | 18.57 | 262.75 | 18.5 | 265.4 | 18.69 | +2.65 | +1,766.67 | 0 | 0 |
| 2025/05/21 | 175.5 | +1 | +0.57 | 60 | 1,061.5 | 7 | 11.58 | 122.7 | 11.56 | 122.95 | 11.58 | +0.25 | +357.14 | 0 | 0 |
| 2025/05/20 | 174.5 | +2 | +1.16 | 193 | 3,382.74 | 61 | 31.55 | 1,067.2 | 31.55 | 1,069.3 | 31.61 | +2.1 | +344.26 | 0 | 0 |
| 2025/05/19 | 172.5 | -8.5 | -4.7 | 236 | 4,140.72 | 52 | 22.02 | 912.2 | 22.03 | 915.3 | 22.1 | +3.1 | +596.15 | 0 | 0 |
| 2025/05/16 | 181 | -2.5 | -1.36 | 185 | 3,369.52 | 39 | 21.08 | 709.6 | 21.06 | 712.25 | 21.14 | +2.65 | +679.49 | 0 | 0 |
| 2025/05/15 | 183.5 | -3 | -1.61 | 197 | 3,657.89 | 71 | 35.96 | 1,320.1 | 36.09 | 1,321.95 | 36.14 | +1.85 | +260.56 | 0 | 0 |
| 2025/05/14 | 186.5 | +2 | +1.08 | 227 | 4,257.34 | 93 | 40.98 | 1,755.15 | 41.23 | 1,748.4 | 41.07 | -6.75 | -725.81 | 0 | 0 |
| 2025/05/13 | 184.5 | +5.5 | +3.07 | 397 | 7,409.21 | 160 | 40.31 | 2,993.35 | 40.4 | 2,988.95 | 40.34 | -4.4 | -275 | 0 | 0 |
| 2025/05/12 | 179 | -1.5 | -0.83 | 266 | 4,685.57 | 92 | 34.57 | 1,605.2 | 34.26 | 1,625.5 | 34.69 | +20.3 | +2,206.52 | 3 | 1.13 |
| 2025/05/09 | 180.5 | +2.5 | +1.4 | 111 | 1,988.93 | 45 | 40.62 | 806.55 | 40.55 | 808.75 | 40.66 | +2.2 | +488.89 | 0 | 0 |
| 2025/05/08 | 178 | +4 | +2.3 | 109 | 1,953.27 | 39 | 35.73 | 697 | 35.68 | 696.3 | 35.65 | -0.7 | -179.49 | 0 | 0 |
| 2025/05/07 | 174 | -4 | -2.25 | 84 | 1,471.81 | 23 | 27.24 | 401.7 | 27.29 | 401.55 | 27.28 | -0.15 | -65.22 | 0 | 0 |
| 2025/05/06 | 178 | +6.5 | +3.79 | 175 | 3,086.93 | 79 | 45.13 | 1,388.4 | 44.98 | 1,391.55 | 45.08 | +3.15 | +398.73 | 0 | 0 |
| 2025/05/05 | 171.5 | -12 | -6.54 | 470 | 8,119.74 | 180 | 38.32 | 3,098.6 | 38.16 | 3,121.75 | 38.45 | +23.15 | +1,286.11 | 0 | 0 |
| 2025/05/02 | 183.5 | +3.5 | +1.94 | 167 | 3,060.79 | 33 | 19.8 | 606.25 | 19.81 | 606.55 | 19.82 | +0.3 | +90.91 | 0 | 0 |
| 2025/04/30 | 180 | -3.5 | -1.91 | 232 | 4,237.78 | 96 | 41.34 | 1,752.4 | 41.35 | 1,755.55 | 41.43 | +3.15 | +328.12 | 0 | 0 |
| 2025/04/29 | 183.5 | -2 | -1.08 | 218 | 3,993.66 | 77 | 35.37 | 1,410.35 | 35.31 | 1,413.25 | 35.39 | +2.9 | +376.62 | 0 | 0 |
| 2025/04/28 | 185.5 | +1 | +0.54 | 628 | 11,458.64 | 243 | 38.72 | 4,434.9 | 38.7 | 4,451 | 38.84 | +16.1 | +662.55 | 1 | 0.16 |
| 2025/04/25 | 184.5 | +16.5 | +9.82 | 585 | 10,615.88 | 139 | 23.75 | 2,491.05 | 23.47 | 2,527.5 | 23.81 | +36.45 | +2,622.3 | 0 | 0 |
| 2025/04/24 | 168 | +2 | +1.2 | 247 | 4,149.79 | 85 | 34.48 | 1,429.55 | 34.45 | 1,431.4 | 34.49 | +1.85 | +217.65 | 0 | 0 |
| 2025/04/23 | 166 | +8 | +5.06 | 219 | 3,626.99 | 55 | 25.12 | 910.35 | 25.1 | 911.1 | 25.12 | +0.75 | +136.36 | 0 | 0 |
| 2025/04/22 | 158 | +4.5 | +2.93 | 314 | 4,933.64 | 144 | 45.83 | 2,250.65 | 45.62 | 2,268.05 | 45.97 | +17.4 | +1,208.33 | 0 | 0 |
| 2025/04/21 | 153.5 | -10 | -6.12 | 289 | 4,537.24 | 98 | 33.92 | 1,534.65 | 33.82 | 1,550.15 | 34.17 | +15.5 | +1,581.63 | 0 | 0 |
| 2025/04/18 | 163.5 | +0.5 | +0.31 | 135 | 2,203.19 | 43 | 31.96 | 703.7 | 31.94 | 705.4 | 32.02 | +1.7 | +395.35 | 0 | 0 |
| 2025/04/17 | 163 | -3 | -1.81 | 336 | 5,458.8 | 140 | 41.7 | 2,267.25 | 41.53 | 2,289.9 | 41.95 | +22.65 | +1,617.86 | 0 | 0 |
| 2025/04/16 | 166 | -9 | -5.14 | 314 | 5,306.17 | 61 | 19.4 | 1,031.75 | 19.44 | 1,036.55 | 19.53 | +4.8 | +786.89 | 0 | 0 |
| 2025/04/15 | 175 | +12 | +7.36 | 544 | 9,282.72 | 211 | 38.82 | 3,562.25 | 38.38 | 3,617.15 | 38.97 | +54.9 | +2,601.9 | 1 | 0.18 |
| 2025/04/14 | 163 | +6 | +3.82 | 697 | 11,460.8 | 327 | 46.93 | 5,367.15 | 46.83 | 5,392.45 | 47.05 | +25.3 | +773.7 | 0 | 0 |
| 2025/04/11 | 157 | -6 | -3.68 | 1,084 | 16,294.85 | 314 | 28.97 | 4,695.65 | 28.82 | 4,764.15 | 29.24 | +68.5 | +2,181.53 | 2 | 0.18 |
| 2025/04/10 | 163 | +14.5 | +9.76 | 622 | 10,122.48 | 56 | 9 | 907.95 | 8.97 | 908.65 | 8.98 | +0.7 | +125 | 0 | 0 |
| 2025/04/09 | 148.5 | -16.5 | -10 | 151 | 2,237.68 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/08 | 165 | -18 | -9.84 | 109 | 1,802.55 | 1 | 0.92 | 16.5 | 0.92 | 16.5 | 0.92 | +0 | +0 | 0 | 0 |
| 2025/04/07 | 183 | -20 | -9.85 | 31 | 573.01 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 203 | +9 | +4.64 | 491 | 9,892.15 | 163 | 33.22 | 3,275.45 | 33.11 | 3,285.15 | 33.21 | +9.7 | +595.09 | 0 | 0 |
| 2025/04/01 | 194 | +5 | +2.65 | 363 | 7,016.23 | 109 | 30.03 | 2,095.8 | 29.87 | 2,112.85 | 30.11 | +17.05 | +1,564.22 | 0 | 0 |
| 2025/03/31 | 189 | -14 | -6.9 | 1,103 | 21,014.23 | 265 | 24.03 | 5,030.6 | 23.94 | 5,073.6 | 24.14 | +43 | +1,622.64 | 0 | 0 |
| 2025/03/28 | 203 | -8.5 | -4.02 | 401 | 8,265.9 | 45 | 11.22 | 931.05 | 11.26 | 924.2 | 11.18 | -6.85 | -1,522.22 | 0 | 0 |
| 2025/03/27 | 211.5 | -3 | -1.4 | 119 | 2,524.97 | 20 | 16.76 | 422.7 | 16.74 | 423.95 | 16.79 | +1.25 | +625 | 1 | 0.84 |
| 2025/03/26 | 214.5 | +1.5 | +0.7 | 204 | 4,328.36 | 22 | 10.79 | 465.4 | 10.75 | 469.55 | 10.85 | +4.15 | +1,886.36 | 0 | 0 |
| 2025/03/25 | 213 | +0 | +0 | 360 | 7,641.03 | 38 | 10.55 | 808.85 | 10.59 | 806.95 | 10.56 | -1.9 | -500 | 0 | 0 |
| 2025/03/24 | 213 | -8.5 | -3.84 | 418 | 9,049.62 | 32 | 7.65 | 692.25 | 7.65 | 685.15 | 7.57 | -7.1 | -2,218.75 | 0 | 0 |
| 2025/03/21 | 221.5 | -1.5 | -0.67 | 193 | 4,294.65 | 36 | 18.68 | 802.4 | 18.68 | 803.7 | 18.71 | +1.3 | +361.11 | 0 | 0 |
| 2025/03/20 | 223 | +4 | +1.83 | 149 | 3,295.62 | 19 | 12.78 | 420.1 | 12.75 | 421.7 | 12.8 | +1.6 | +842.11 | 0 | 0 |
| 2025/03/19 | 219 | -5 | -2.23 | 172 | 3,793.6 | 22 | 12.8 | 488.2 | 12.87 | 486.6 | 12.83 | -1.6 | -727.27 | 0 | 0 |
| 2025/03/18 | 224 | +3 | +1.36 | 135 | 3,039.2 | 28 | 20.71 | 628.55 | 20.68 | 628.45 | 20.68 | -0.1 | -35.71 | 0 | 0 |
| 2025/03/17 | 221 | -4 | -1.78 | 290 | 6,494.56 | 58 | 20.01 | 1,299.05 | 20 | 1,301.95 | 20.05 | +2.9 | +500 | 0 | 0 |
| 2025/03/14 | 225 | +5 | +2.27 | 537 | 12,111.32 | 172 | 32.01 | 3,876.15 | 32 | 3,877.55 | 32.02 | +1.4 | +81.4 | 0 | 0 |
| 2025/03/13 | 220 | -3 | -1.35 | 643 | 14,319.51 | 242 | 37.65 | 5,374.95 | 37.54 | 5,398.15 | 37.7 | +23.2 | +958.68 | 0 | 0 |
| 2025/03/12 | 223 | -11 | -4.7 | 1,097 | 24,921.83 | 228 | 20.79 | 5,185.75 | 20.81 | 5,202.65 | 20.88 | +16.9 | +741.23 | 0 | 0 |
| 2025/03/11 | 234 | -25.5 | -9.83 | 1,032 | 24,248.41 | 109 | 10.56 | 2,585.25 | 10.66 | 2,564.5 | 10.58 | -20.75 | -1,903.67 | 0 | 0 |
| 2025/03/10 | 259.5 | -6.5 | -2.44 | 383 | 9,991.28 | 111 | 29.01 | 2,900.65 | 29.03 | 2,904.15 | 29.07 | +3.5 | +315.32 | 0 | 0 |
| 2025/03/07 | 266 | +9.5 | +3.7 | 1,017 | 27,074.79 | 298 | 29.31 | 7,918.75 | 29.25 | 7,947.95 | 29.36 | +29.2 | +979.87 | 90 | 8.85 |
| 2025/03/06 | 256.5 | -0.5 | -0.19 | 270 | 6,960.2 | 77 | 28.54 | 1,992.95 | 28.63 | 1,991.95 | 28.62 | -1 | -129.87 | 0 | 0 |
| 2025/03/05 | 257 | +2.5 | +0.98 | 386 | 9,917.69 | 100 | 25.91 | 2,564.95 | 25.86 | 2,570.7 | 25.92 | +5.75 | +575 | 1 | 0.26 |
| 2025/03/04 | 254.5 | +6.5 | +2.62 | 263 | 6,607.34 | 79 | 30.05 | 1,975.65 | 29.9 | 1,989.7 | 30.11 | +14.05 | +1,778.48 | 1 | 0.38 |
| 2025/03/03 | 248 | +0.5 | +0.2 | 277 | 6,897.84 | 82 | 29.57 | 2,031.45 | 29.45 | 2,049.55 | 29.71 | +18.1 | +2,207.32 | 0 | 0 |
| 2025/02/27 | 247.5 | -3 | -1.2 | 296 | 7,384.3 | 56 | 18.93 | 1,396.4 | 18.91 | 1,403.8 | 19.01 | +7.4 | +1,321.43 | 1 | 0.34 |
| 2025/02/26 | 250.5 | -1 | -0.4 | 325 | 8,139.84 | 59 | 18.17 | 1,480.1 | 18.18 | 1,479.7 | 18.18 | -0.4 | -67.8 | 0 | 0 |
| 2025/02/25 | 251.5 | -6 | -2.33 | 319 | 8,054.47 | 47 | 14.75 | 1,189.15 | 14.76 | 1,188.5 | 14.76 | -0.65 | -138.3 | 0 | 0 |
| 2025/02/24 | 257.5 | -4 | -1.53 | 334 | 8,642.8 | 96 | 28.77 | 2,493.65 | 28.85 | 2,486.75 | 28.77 | -6.9 | -718.75 | 0 | 0 |
| 2025/02/21 | 261.5 | +3.5 | +1.36 | 215 | 5,614.7 | 46 | 21.37 | 1,195.75 | 21.3 | 1,198.55 | 21.35 | +2.8 | +608.7 | 0 | 0 |
| 2025/02/20 | 258 | -2 | -0.77 | 314 | 8,162.8 | 71 | 22.58 | 1,839.75 | 22.54 | 1,843.75 | 22.59 | +4 | +563.38 | 0 | 0 |
| 2025/02/19 | 260 | -8.5 | -3.17 | 1,025 | 26,943.47 | 181 | 17.66 | 4,772 | 17.71 | 4,773 | 17.71 | +1 | +55.25 | 0 | 0 |
| 2025/02/18 | 268.5 | +5.5 | +2.09 | 362 | 9,670.68 | 98 | 27.06 | 2,603.2 | 26.92 | 2,617.25 | 27.06 | +14.05 | +1,433.67 | 0 | 0 |
| 2025/02/17 | 263 | +1 | +0.38 | 175 | 4,621.08 | 40 | 22.8 | 1,052.5 | 22.78 | 1,052.95 | 22.79 | +0.45 | +112.5 | 0 | 0 |
| 2025/02/14 | 262 | -9 | -3.32 | 754 | 19,981.03 | 177 | 23.47 | 4,700.3 | 23.52 | 4,711.9 | 23.58 | +11.6 | +655.37 | 0 | 0 |
| 2025/02/13 | 271 | -1 | -0.37 | 443 | 12,090.63 | 137 | 30.94 | 3,734 | 30.88 | 3,745.25 | 30.98 | +11.25 | +821.17 | 0 | 0 |
| 2025/02/12 | 272 | -15 | -5.23 | 1,065 | 29,407.6 | 218 | 20.47 | 6,043.25 | 20.55 | 6,001.25 | 20.41 | -42 | -1,926.61 | 1 | 0.09 |
| 2025/02/11 | 287 | +12.5 | +4.55 | 896 | 25,264.4 | 287 | 32.05 | 8,038.6 | 31.82 | 8,103.15 | 32.07 | +64.55 | +2,249.13 | 1 | 0.11 |
| 2025/02/10 | 274.5 | -8.5 | -3 | 575 | 15,746.85 | 189 | 32.87 | 5,179.9 | 32.89 | 5,202.3 | 33.04 | +22.4 | +1,185.19 | 1 | 0.17 |
| 2025/02/07 | 283 | +7 | +2.54 | 715 | 19,935.8 | 208 | 29.11 | 5,764.45 | 28.92 | 5,814.8 | 29.17 | +50.35 | +2,420.67 | 0 | 0 |
| 2025/02/06 | 276 | -7 | -2.47 | 815 | 22,658.37 | 240 | 29.46 | 6,682.5 | 29.49 | 6,685.85 | 29.51 | +3.35 | +139.58 | 0 | 0 |
| 2025/02/05 | 283 | +2 | +0.71 | 369 | 10,493.56 | 141 | 38.25 | 4,005.7 | 38.17 | 4,014.6 | 38.26 | +8.9 | +631.21 | 0 | 0 |
| 2025/02/04 | 281 | -2 | -0.71 | 929 | 25,818.01 | 397 | 42.72 | 11,014.2 | 42.66 | 11,083.2 | 42.93 | +69 | +1,738.04 | 0 | 0 |
| 2025/02/03 | 283 | -6 | -2.08 | 682 | 19,467.92 | 303 | 44.43 | 8,650.95 | 44.44 | 8,668.8 | 44.53 | +17.85 | +589.11 | 1 | 0.15 |
| 2025/01/22 | 289 | +6.5 | +2.3 | 1,834 | 52,647.73 | 745 | 40.62 | 21,302.25 | 40.46 | 21,387.55 | 40.62 | +85.3 | +1,144.97 | 2 | 0.11 |
| 2025/01/21 | 282.5 | +13.5 | +5.02 | 1,961 | 55,508.55 | 1,061 | 54.1 | 29,994.05 | 54.04 | 30,032.4 | 54.1 | +38.35 | +361.45 | 1 | 0.05 |
| 2025/01/20 | 269 | -2 | -0.74 | 752 | 20,186.6 | 300 | 39.91 | 8,040 | 39.83 | 8,082.85 | 40.04 | +42.85 | +1,428.33 | 0 | 0 |
| 2025/01/17 | 271 | -8.5 | -3.04 | 1,343 | 36,894.85 | 609 | 45.33 | 16,707.45 | 45.28 | 16,749.5 | 45.4 | +42.05 | +690.48 | 0 | 0 |
| 2025/01/16 | 279.5 | +5 | +1.82 | 1,720 | 47,539.85 | 770 | 44.77 | 21,267.25 | 44.74 | 21,332.5 | 44.87 | +65.25 | +847.4 | 0 | 0 |
| 2025/01/15 | 274.5 | -6.5 | -2.31 | 4,209 | 118,808.34 | 2,558 | 60.77 | 72,262.75 | 60.82 | 72,264.2 | 60.82 | +1.45 | +5.67 | 7 | 0.17 |
| 2025/01/14 | 281 | +25.5 | +9.98 | 3,182 | 86,931.92 | 1,213 | 38.12 | 32,676.85 | 37.59 | 32,966.85 | 37.92 | +290 | +2,390.77 | 16 | 0.5 |
| 2025/01/13 | 255.5 | -5 | -1.92 | 1,237 | 31,441.57 | 624 | 50.45 | 15,815.6 | 50.3 | 15,941.25 | 50.7 | +125.65 | +2,013.62 | 1 | 0.08 |
| 2025/01/10 | 260.5 | +5.5 | +2.16 | 2,483 | 66,456.61 | 1,208 | 48.66 | 32,327.3 | 48.64 | 32,322.25 | 48.64 | -5.05 | -41.8 | 24 | 0.97 |
| 2025/01/09 | 255 | -7 | -2.67 | 472 | 12,076.85 | 132 | 27.96 | 3,389.6 | 28.07 | 3,380.55 | 27.99 | -9.05 | -685.61 | 0 | 0 |
| 2025/01/08 | 262 | +0 | +0 | 820 | 21,352.16 | 292 | 35.6 | 7,579 | 35.5 | 7,604.5 | 35.61 | +25.5 | +873.29 | 0 | 0 |
| 2025/01/07 | 262 | +18.5 | +7.6 | 1,744 | 44,764.8 | 512 | 29.36 | 13,036.95 | 29.12 | 13,177.6 | 29.44 | +140.65 | +2,747.07 | 19 | 1.09 |
| 2025/01/06 | 243.5 | +7 | +2.96 | 343 | 8,366.13 | 74 | 21.56 | 1,796.35 | 21.47 | 1,805.05 | 21.58 | +8.7 | +1,175.68 | 0 | 0 |
| 2025/01/03 | 236.5 | -3.5 | -1.46 | 181 | 4,312.27 | 41 | 22.64 | 977.15 | 22.66 | 977.5 | 22.67 | +0.35 | +85.37 | 0 | 0 |
| 2025/01/02 | 240 | +6 | +2.56 | 438 | 10,539.38 | 140 | 31.99 | 3,365.7 | 31.93 | 3,366.4 | 31.94 | +0.7 | +50 | 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。
