6863
225.5
TWD+1.50 (0.67%)
2024.11.21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(2024/11/21) 當沖狀況。整體成交張數為91張，佔整體市場成交張數的30.36%。當日現股當沖之總損益為+3,000元、每張平均損益則為+33元。
開盤價
224
收盤價
225.5
當日範圍
222 - 228
成交張數
300
開盤價(昨)
224
收盤價(昨)
224
昨日範圍
221 - 225.5
成交張數(昨)
293
成交金額
6778.14萬
成交金額(昨)
6539.44萬
52週範圍
137.5 - 302.5
發行股數
7432萬
市值
168億
現股當沖－歷史逐日資訊
開盤價
224
收盤價
225.5
成交張數
300
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 | 225.5 | +1.5 | +0.67 | 300 | 6,772.43 | 91 | 30.36 | 2,056.85 | 30.37 | 2,057.15 | 30.38 | +0.3 | +32.97 | 0 | 0 |
| 11/20 | 224 | +0.5 | +0.22 | 293 | 6,541.14 | 110 | 37.53 | 2,450.95 | 37.47 | 2,460.75 | 37.62 | +9.8 | +890.91 | 0 | 0 |
| 11/19 | 223.5 | +8 | +3.71 | 564 | 12,483.85 | 201 | 35.67 | 4,438.4 | 35.55 | 4,466.1 | 35.78 | +27.7 | +1,378.11 | 0 | 0 |
| 11/18 | 215.5 | -7.5 | -3.36 | 530 | 11,481.35 | 111 | 20.94 | 2,395.3 | 20.86 | 2,415.55 | 21.04 | +20.25 | +1,824.32 | 0 | 0 |
| 11/15 | 223 | +3 | +1.36 | 327 | 7,310.61 | 126 | 38.57 | 2,810.3 | 38.44 | 2,826.1 | 38.66 | +15.8 | +1,253.97 | 1 | 0.31 |
| 11/14 | 220 | -8 | -3.51 | 459 | 10,229.32 | 148 | 32.28 | 3,298.85 | 32.25 | 3,324.45 | 32.5 | +25.6 | +1,729.73 | 0 | 0 |
| 11/13 | 228 | +5 | +2.24 | 585 | 13,359.64 | 215 | 36.76 | 4,904.1 | 36.71 | 4,910.35 | 36.76 | +6.25 | +290.7 | 1 | 0.17 |
| 11/12 | 223 | -9 | -3.88 | 1,132 | 25,419.4 | 342 | 30.22 | 7,694.85 | 30.27 | 7,719.65 | 30.37 | +24.8 | +725.15 | 0 | 0 |
| 11/11 | 232 | -22.5 | -8.84 | 2,150 | 50,715.28 | 670 | 31.17 | 15,768.25 | 31.09 | 15,934.4 | 31.42 | +166.15 | +2,479.85 | 0 | 0 |
| 11/08 | 254.5 | -1.5 | -0.59 | 443 | 11,319.84 | 128 | 28.89 | 3,264.45 | 28.84 | 3,275.7 | 28.94 | +11.25 | +878.91 | 0 | 0 |
| 11/07 | 256 | -6 | -2.29 | 757 | 19,373.91 | 153 | 20.2 | 3,919.3 | 20.23 | 3,929.1 | 20.28 | +9.8 | +640.52 | 0 | 0 |
| 11/06 | 262 | -2.5 | -0.95 | 440 | 11,548.02 | 129 | 29.29 | 3,376.4 | 29.24 | 3,394 | 29.39 | +17.6 | +1,364.34 | 2 | 0.45 |
| 11/05 | 264.5 | -8 | -2.94 | 390 | 10,392 | 115 | 29.52 | 3,062.85 | 29.47 | 3,082.35 | 29.66 | +19.5 | +1,695.65 | 0 | 0 |
| 11/04 | 272.5 | +6 | +2.25 | 815 | 22,322.55 | 307 | 37.66 | 8,353.35 | 37.42 | 8,432.1 | 37.77 | +78.75 | +2,565.15 | 0 | 0 |
| 11/01 | 266.5 | +8.5 | +3.29 | 339 | 8,927.23 | 140 | 41.35 | 3,663.5 | 41.04 | 3,699 | 41.44 | +35.5 | +2,535.71 | 1 | 0.3 |
| 10/30 | 258 | -1 | -0.39 | 345 | 8,993.9 | 109 | 31.57 | 2,836.9 | 31.54 | 2,846.65 | 31.65 | +9.75 | +894.5 | 0 | 0 |
| 10/29 | 259 | -4 | -1.52 | 491 | 12,720.02 | 174 | 35.44 | 4,507.45 | 35.44 | 4,519.8 | 35.53 | +12.35 | +709.77 | 0 | 0 |
| 10/28 | 263 | -8 | -2.95 | 534 | 14,200.09 | 95 | 17.79 | 2,523.95 | 17.77 | 2,532.15 | 17.83 | +8.2 | +863.16 | 0 | 0 |
| 10/25 | 271 | -2 | -0.73 | 528 | 14,371.63 | 217 | 41.07 | 5,908.4 | 41.11 | 5,906.45 | 41.1 | -1.95 | -89.86 | 0 | 0 |
| 10/24 | 273 | -15 | -5.21 | 1,197 | 33,337.77 | 339 | 28.31 | 9,441.15 | 28.32 | 9,498.25 | 28.49 | +57.1 | +1,684.37 | 1 | 0.08 |
| 10/23 | 288 | +1.5 | +0.52 | 1,585 | 45,842.59 | 620 | 39.12 | 17,947.25 | 39.15 | 17,955.15 | 39.17 | +7.9 | +127.42 | 1 | 0.06 |
| 10/22 | 286.5 | +15.5 | +5.72 | 1,220 | 34,310.04 | 428 | 35.09 | 11,968.4 | 34.88 | 12,054.9 | 35.14 | +86.5 | +2,021.03 | 0 | 0 |
| 10/21 | 271 | -2.5 | -0.91 | 895 | 24,357.65 | 316 | 35.29 | 8,606.05 | 35.33 | 8,613.8 | 35.36 | +7.75 | +245.25 | 0 | 0 |
| 10/18 | 273.5 | -6.5 | -2.32 | 1,062 | 29,183.45 | 381 | 35.87 | 10,467.6 | 35.87 | 10,494.9 | 35.96 | +27.3 | +716.54 | 0 | 0 |
| 10/17 | 280 | -2 | -0.71 | 955 | 27,107.68 | 440 | 46.09 | 12,545.1 | 46.28 | 12,548.8 | 46.29 | +3.7 | +84.09 | 0 | 0 |
| 10/16 | 282 | +0 | +0 | 795 | 22,524.15 | 306 | 38.5 | 8,670.35 | 38.49 | 8,680.1 | 38.54 | +9.75 | +318.63 | 0 | 0 |
| 10/15 | 282 | -10.5 | -3.59 | 1,748 | 51,438.2 | 870 | 49.79 | 25,702.2 | 49.97 | 25,821.4 | 50.2 | +119.2 | +1,370.11 | 5 | 0.29 |
| 10/14 | 292.5 | +1 | +0.34 | 683 | 19,765.92 | 334 | 48.91 | 9,650.35 | 48.82 | 9,699.8 | 49.07 | +49.45 | +1,480.54 | 3 | 0.44 |
| 10/11 | 291.5 | +8.5 | +3 | 2,075 | 62,226.29 | 1,046 | 50.4 | 31,374.1 | 50.42 | 31,279.4 | 50.27 | -94.7 | -905.35 | 1 | 0.05 |
| 10/09 | 283 | +2 | +0.71 | 596 | 16,764.81 | 323 | 54.23 | 9,089.85 | 54.22 | 9,104 | 54.3 | +14.15 | +438.08 | 0 | 0 |
| 10/08 | 281 | -21.5 | -7.11 | 1,909 | 54,494.37 | 526 | 27.55 | 14,941.2 | 27.42 | 15,159.65 | 27.82 | +218.45 | +4,153.04 | 4 | 0.21 |
| 10/07 | 302.5 | +7 | +2.37 | 781 | 23,351.62 | 349 | 44.67 | 10,370.3 | 44.41 | 10,407.05 | 44.57 | +36.75 | +1,053.01 | 0 | 0 |
| 10/04 | 295.5 | -3 | -1.01 | 685 | 20,239.08 | 304 | 44.37 | 8,977.15 | 44.36 | 8,990.55 | 44.42 | +13.4 | +440.79 | 1 | 0.15 |
| 10/01 | 298.5 | +10.5 | +3.65 | 1,199 | 35,389.91 | 512 | 42.69 | 15,049.25 | 42.52 | 15,081.3 | 42.61 | +32.05 | +625.98 | 2 | 0.17 |
| 09/30 | 288 | +1 | +0.35 | 773 | 22,380.46 | 242 | 31.32 | 6,970.8 | 31.15 | 7,008.7 | 31.32 | +37.9 | +1,566.12 | 1 | 0.13 |
| 09/27 | 287 | -2 | -0.69 | 396 | 11,430.14 | 92 | 23.26 | 2,662.65 | 23.29 | 2,660 | 23.27 | -2.65 | -288.04 | 0 | 0 |
| 09/26 | 289 | -4.5 | -1.53 | 569 | 16,502.15 | 168 | 29.52 | 4,876.5 | 29.55 | 4,877.9 | 29.56 | +1.4 | +83.33 | 0 | 0 |
| 09/25 | 293.5 | -2 | -0.68 | 1,173 | 34,339.67 | 506 | 43.12 | 14,808.5 | 43.12 | 14,849.4 | 43.24 | +40.9 | +808.3 | 0 | 0 |
| 09/24 | 295.5 | +8.5 | +2.96 | 1,894 | 54,836.58 | 1,007 | 53.16 | 29,140.9 | 53.14 | 29,174.95 | 53.2 | +34.05 | +338.13 | 2 | 0.11 |
| 09/23 | 287 | +2 | +0.7 | 1,356 | 38,950.35 | 672 | 49.57 | 19,312.2 | 49.58 | 19,321.15 | 49.6 | +8.95 | +133.18 | 0 | 0 |
| 09/20 | 285 | -14.5 | -4.84 | 6,301 | 191,594.58 | 3,867 | 61.37 | 117,789.35 | 61.48 | 117,803.95 | 61.49 | +14.6 | +37.76 | 7 | 0.11 |
| 09/19 | 299.5 | +27 | +9.91 | 2,495 | 72,708.71 | 1,017 | 40.76 | 29,481 | 40.55 | 29,672.8 | 40.81 | +191.8 | +1,885.94 | 3 | 0.12 |
| 09/18 | 272.5 | -1.5 | -0.55 | 2,355 | 66,150.76 | 1,083 | 45.99 | 30,434.9 | 46.01 | 30,479.05 | 46.08 | +44.15 | +407.66 | 2 | 0.08 |
| 09/16 | 274 | +14 | +5.38 | 2,388 | 66,147.99 | 1,230 | 51.5 | 34,020.75 | 51.43 | 34,180.55 | 51.67 | +159.8 | +1,299.19 | 1 | 0.04 |
| 09/13 | 260 | +5.5 | +2.16 | 1,210 | 31,672.05 | 519 | 42.88 | 13,559 | 42.81 | 13,590.15 | 42.91 | +31.15 | +600.19 | 1 | 0.08 |
| 09/12 | 254.5 | +1.5 | +0.59 | 528 | 13,425.73 | 188 | 35.63 | 4,780.55 | 35.61 | 4,791 | 35.69 | +10.45 | +555.85 | 0 | 0 |
| 09/11 | 253 | +8 | +3.27 | 679 | 17,059.14 | 278 | 40.95 | 6,958.7 | 40.79 | 6,969.75 | 40.86 | +11.05 | +397.48 | 1 | 0.15 |
| 09/10 | 245 | -13 | -5.04 | 1,204 | 30,295.49 | 510 | 42.37 | 12,825.25 | 42.33 | 12,915.45 | 42.63 | +90.2 | +1,768.63 | 1 | 0.08 |
| 09/09 | 258 | +15.5 | +6.39 | 1,408 | 35,738.69 | 614 | 43.62 | 15,508.95 | 43.4 | 15,619.9 | 43.71 | +110.95 | +1,807 | 2 | 0.14 |
| 09/06 | 242.5 | -6.5 | -2.61 | 454 | 11,144.6 | 161 | 35.46 | 3,951.75 | 35.46 | 3,968.2 | 35.61 | +16.45 | +1,021.74 | 0 | 0 |
| 09/05 | 249 | +1 | +0.4 | 650 | 16,192.74 | 257 | 39.52 | 6,395.4 | 39.5 | 6,406.1 | 39.56 | +10.7 | +416.34 | 0 | 0 |
| 09/04 | 248 | -13 | -4.98 | 1,367 | 34,385.21 | 614 | 44.91 | 15,364.2 | 44.68 | 15,539 | 45.19 | +174.8 | +2,846.91 | 1 | 0.07 |
| 09/03 | 261 | -6 | -2.25 | 1,357 | 35,378.74 | 576 | 42.46 | 15,022.85 | 42.46 | 15,071.7 | 42.6 | +48.85 | +848.09 | 1 | 0.07 |
| 09/02 | 267 | +12.5 | +4.91 | 2,382 | 62,240.67 | 1,143 | 47.98 | 29,837.2 | 47.94 | 29,905 | 48.05 | +67.8 | +593.18 | 3 | 0.13 |
| 08/30 | 254.5 | +17 | +7.16 | 2,573 | 64,326.75 | 1,033 | 40.15 | 25,577.2 | 39.76 | 25,803.7 | 40.11 | +226.5 | +2,192.64 | 6 | 0.23 |
| 08/29 | 237.5 | +3.5 | +1.5 | 1,544 | 37,020.25 | 690 | 44.69 | 16,463.6 | 44.47 | 16,540.7 | 44.68 | +77.1 | +1,117.39 | 0 | 0 |
| 08/28 | 234 | +6 | +2.63 | 979 | 22,787.12 | 454 | 46.37 | 10,562.65 | 46.35 | 10,580.25 | 46.43 | +17.6 | +387.67 | 0 | 0 |
| 08/27 | 228 | +7.5 | +3.4 | 1,202 | 27,260.9 | 620 | 51.58 | 14,037.25 | 51.49 | 14,058 | 51.57 | +20.75 | +334.68 | 2 | 0.17 |
| 08/26 | 220.5 | +8 | +3.76 | 1,069 | 23,822.58 | 439 | 41.06 | 9,742.85 | 40.9 | 9,798.05 | 41.13 | +55.2 | +1,257.4 | 0 | 0 |
| 08/23 | 212.5 | -2.5 | -1.16 | 599 | 12,690.57 | 344 | 57.47 | 7,287.1 | 57.42 | 7,310.65 | 57.61 | +23.55 | +684.59 | 0 | 0 |
| 08/22 | 215 | +5.5 | +2.63 | 618 | 13,152.54 | 232 | 37.56 | 4,894.85 | 37.22 | 4,957 | 37.69 | +62.15 | +2,678.88 | 0 | 0 |
| 08/21 | 209.5 | +2 | +0.96 | 376 | 7,819.85 | 104 | 27.66 | 2,151.55 | 27.51 | 2,165.55 | 27.69 | +14 | +1,346.15 | 0 | 0 |
| 08/20 | 207.5 | +2.5 | +1.22 | 647 | 13,465.04 | 309 | 47.79 | 6,441.5 | 47.84 | 6,452.3 | 47.92 | +10.8 | +349.51 | 0 | 0 |
| 08/19 | 205 | +11.5 | +5.94 | 922 | 18,889.51 | 334 | 36.22 | 6,814.9 | 36.08 | 6,877.05 | 36.41 | +62.15 | +1,860.78 | 0 | 0 |
| 08/16 | 193.5 | +1 | +0.52 | 512 | 10,005.89 | 157 | 30.64 | 3,058.2 | 30.56 | 3,071.55 | 30.7 | +13.35 | +850.32 | 0 | 0 |
| 08/15 | 192.5 | -3 | -1.53 | 367 | 7,153.6 | 111 | 30.28 | 2,163.25 | 30.24 | 2,173.15 | 30.38 | +9.9 | +891.89 | 0 | 0 |
| 08/14 | 195.5 | -2.5 | -1.26 | 527 | 10,451.51 | 193 | 36.61 | 3,831.95 | 36.66 | 3,821.65 | 36.57 | -10.3 | -533.68 | 3 | 0.57 |
| 08/13 | 198 | +6 | +3.12 | 937 | 18,443.25 | 418 | 44.59 | 8,197.6 | 44.45 | 8,225.7 | 44.6 | +28.1 | +672.25 | 1 | 0.11 |
| 08/12 | 192 | +0 | +0 | 2,760 | 50,731.61 | 1,194 | 43.26 | 21,616.85 | 42.61 | 22,214.3 | 43.79 | +597.45 | +5,003.77 | 1 | 0.04 |
| 08/09 | 192 | +2 | +1.05 | 504 | 9,763.22 | 149 | 29.57 | 2,890.05 | 29.6 | 2,892.15 | 29.62 | +2.1 | +140.94 | 1 | 0.2 |
| 08/08 | 190 | -16.5 | -7.99 | 1,217 | 23,508.63 | 458 | 37.64 | 8,857.65 | 37.68 | 8,874.75 | 37.75 | +17.1 | +373.36 | 1 | 0.08 |
| 08/07 | 206.5 | +13.5 | +6.99 | 706 | 14,491.94 | 186 | 26.33 | 3,796.95 | 26.2 | 3,809.95 | 26.29 | +13 | +698.92 | 0 | 0 |
| 08/06 | 193 | -10.5 | -5.16 | 1,704 | 32,475.23 | 717 | 42.07 | 13,631.35 | 41.97 | 13,828.75 | 42.58 | +197.4 | +2,753.14 | 0 | 0 |
| 08/05 | 203.5 | -22.5 | -9.96 | 662 | 13,628.14 | 86 | 12.99 | 1,782.6 | 13.08 | 1,792.25 | 13.15 | +9.65 | +1,122.09 | 5 | 0.76 |
| 08/02 | 226 | -15.5 | -6.42 | 919 | 21,472.33 | 386 | 41.98 | 9,028.7 | 42.05 | 9,041.65 | 42.11 | +12.95 | +335.49 | 0 | 0 |
| 08/01 | 241.5 | +21 | +9.52 | 1,280 | 30,529.36 | 386 | 30.15 | 9,153.9 | 29.98 | 9,190.5 | 30.1 | +36.6 | +948.19 | 2 | 0.16 |
| 07/31 | 220.5 | +6.5 | +3.04 | 234 | 5,133.71 | 76 | 32.46 | 1,656.15 | 32.26 | 1,669.7 | 32.52 | +13.55 | +1,782.89 | 0 | 0 |
| 07/30 | 214 | +3.5 | +1.66 | 174 | 3,680.58 | 41 | 23.6 | 866.2 | 23.53 | 870.55 | 23.65 | +4.35 | +1,060.98 | 0 | 0 |
| 07/29 | 210.5 | -8.5 | -3.88 | 344 | 7,372.61 | 45 | 13.07 | 973.3 | 13.2 | 958.7 | 13 | -14.6 | -3,244.44 | 2 | 0.58 |
| 07/26 | 219 | -8.5 | -3.74 | 299 | 6,582.91 | 108 | 36.17 | 2,374.35 | 36.07 | 2,397.6 | 36.42 | +23.25 | +2,152.78 | 0 | 0 |
| 07/23 | 227.5 | +5.5 | +2.48 | 177 | 3,981.35 | 32 | 18.07 | 719.2 | 18.06 | 722.2 | 18.14 | +3 | +937.5 | 0 | 0 |
| 07/22 | 222 | -8 | -3.48 | 561 | 12,502.2 | 140 | 24.98 | 3,127.45 | 25.02 | 3,122.25 | 24.97 | -5.2 | -371.43 | 0 | 0 |
| 07/19 | 230 | -4 | -1.71 | 426 | 9,988.25 | 183 | 42.93 | 4,285 | 42.9 | 4,286.1 | 42.91 | +1.1 | +60.11 | 0 | 0 |
| 07/18 | 234 | -3 | -1.27 | 395 | 9,181.96 | 167 | 42.33 | 3,882.9 | 42.29 | 3,894.35 | 42.41 | +11.45 | +685.63 | 0 | 0 |
| 07/17 | 237 | -2.5 | -1.04 | 688 | 16,172.66 | 218 | 31.69 | 5,125.2 | 31.69 | 5,154.15 | 31.87 | +28.95 | +1,327.98 | 1 | 0.15 |
| 07/16 | 239.5 | +7.5 | +3.23 | 968 | 23,303.6 | 341 | 35.23 | 8,233.15 | 35.33 | 8,271.85 | 35.5 | +38.7 | +1,134.9 | 0 | 0 |
| 07/15 | 232 | -4 | -1.69 | 298 | 7,023.15 | 86 | 28.88 | 2,029.6 | 28.9 | 2,029.6 | 28.9 | +0 | +0 | 0 | 0 |
| 07/12 | 236 | +1 | +0.43 | 387 | 9,039.25 | 208 | 53.77 | 4,851.25 | 53.67 | 4,860.4 | 53.77 | +9.15 | +439.9 | 0 | 0 |
| 07/11 | 235 | -1.5 | -0.63 | 843 | 20,120.6 | 376 | 44.58 | 8,980 | 44.63 | 8,991.75 | 44.69 | +11.75 | +312.5 | 0 | 0 |
| 07/10 | 236.5 | +1.5 | +0.64 | 996 | 24,287.9 | 528 | 52.99 | 12,866.5 | 52.97 | 12,846.95 | 52.89 | -19.55 | -370.27 | 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。
