6863
203
TWD+9.00 (4.64%)
2025.04.02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(2025/04/02) 當沖狀況。整體成交張數為163張，佔整體市場成交張數的33.22%。當日現股當沖之總損益為+9.7萬元、每張平均損益則為+595元。
開盤價
199
收盤價
203
當日範圍
194 - 204
成交張數
491
開盤價(昨)
191
收盤價(昨)
194
昨日範圍
187.5 - 197
成交張數(昨)
363
成交金額
9897.43萬
成交金額(昨)
7017.44萬
52週範圍
138.5 - 302.5
發行股數
7432萬
市值
151億
現股當沖－歷史逐日資訊
開盤價
199
收盤價
203
成交張數
491
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 | 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 |
| 2024/12/31 | 234 | +5 | +2.18 | 146 | 3,379.58 | 36 | 24.63 | 827.45 | 24.48 | 834.45 | 24.69 | +7 | +1,944.44 | 0 | 0 |
| 2024/12/30 | 229 | -6 | -2.55 | 265 | 6,167.68 | 40 | 15.09 | 928.3 | 15.05 | 935.85 | 15.17 | +7.55 | +1,887.5 | 0 | 0 |
| 2024/12/27 | 235 | -6 | -2.49 | 278 | 6,616.33 | 46 | 16.54 | 1,095.15 | 16.55 | 1,095.6 | 16.56 | +0.45 | +97.83 | 0 | 0 |
| 2024/12/26 | 241 | +0 | +0 | 354 | 8,628.41 | 117 | 33.02 | 2,853.3 | 33.07 | 2,856.1 | 33.1 | +2.8 | +239.32 | 0 | 0 |
| 2024/12/25 | 241 | +6 | +2.55 | 334 | 8,001.26 | 75 | 22.45 | 1,793.8 | 22.42 | 1,796.6 | 22.45 | +2.8 | +373.33 | 0 | 0 |
| 2024/12/24 | 235 | +2 | +0.86 | 242 | 5,707.97 | 70 | 28.95 | 1,649.85 | 28.9 | 1,657.1 | 29.03 | +7.25 | +1,035.71 | 1 | 0.41 |
| 2024/12/23 | 233 | -2 | -0.85 | 391 | 9,215.96 | 90 | 23 | 2,118.1 | 22.98 | 2,123.85 | 23.05 | +5.75 | +638.89 | 2 | 0.51 |
| 2024/12/20 | 235 | -7 | -2.89 | 319 | 7,604.43 | 75 | 23.52 | 1,788.55 | 23.52 | 1,796.85 | 23.63 | +8.3 | +1,106.67 | 0 | 0 |
| 2024/12/19 | 242 | +2 | +0.83 | 536 | 13,015.01 | 209 | 39.01 | 5,061.4 | 38.89 | 5,081.15 | 39.04 | +19.75 | +944.98 | 0 | 0 |
| 2024/12/18 | 240 | +1 | +0.42 | 417 | 9,926.26 | 145 | 34.8 | 3,456.8 | 34.82 | 3,455.1 | 34.81 | -1.7 | -117.24 | 0 | 0 |
| 2024/12/17 | 239 | +12 | +5.29 | 642 | 15,141.29 | 221 | 34.42 | 5,205.6 | 34.38 | 5,214 | 34.44 | +8.4 | +380.09 | 0 | 0 |
| 2024/12/16 | 227 | -4 | -1.73 | 574 | 13,100.6 | 138 | 24.04 | 3,142.6 | 23.99 | 3,168.3 | 24.18 | +25.7 | +1,862.32 | 0 | 0 |
| 2024/12/13 | 231 | -15 | -6.1 | 1,184 | 27,839.39 | 301 | 25.42 | 7,091.95 | 25.47 | 7,075.45 | 25.42 | -16.5 | -548.17 | 0 | 0 |
| 2024/12/12 | 246 | -8.5 | -3.34 | 1,343 | 33,524.29 | 442 | 32.91 | 11,029.8 | 32.9 | 11,070.75 | 33.02 | +40.95 | +926.47 | 1 | 0.07 |
| 2024/12/11 | 254.5 | +8.5 | +3.46 | 4,227 | 108,079.56 | 2,173 | 51.41 | 55,309.45 | 51.17 | 55,753.1 | 51.59 | +443.65 | +2,041.65 | 1 | 0.02 |
| 2024/12/10 | 246 | +12 | +5.13 | 4,334 | 106,331.05 | 1,796 | 41.44 | 43,806.15 | 41.2 | 44,163.05 | 41.53 | +356.9 | +1,987.19 | 0 | 0 |
| 2024/12/09 | 234 | +6 | +2.63 | 748 | 17,171.53 | 238 | 31.83 | 5,428.65 | 31.61 | 5,500.6 | 32.03 | +71.95 | +3,023.11 | 0 | 0 |
| 2024/12/06 | 228 | +2 | +0.88 | 461 | 10,538.4 | 85 | 18.43 | 1,937.75 | 18.39 | 1,946.7 | 18.47 | +8.95 | +1,052.94 | 0 | 0 |
| 2024/12/05 | 226 | +5.5 | +2.49 | 410 | 9,234.17 | 148 | 36.07 | 3,325 | 36.01 | 3,332.6 | 36.09 | +7.6 | +513.51 | 0 | 0 |
| 2024/12/04 | 220.5 | +2 | +0.92 | 175 | 3,862.71 | 43 | 24.55 | 946.35 | 24.5 | 949.25 | 24.57 | +2.9 | +674.42 | 0 | 0 |
| 2024/12/03 | 218.5 | +1.5 | +0.69 | 186 | 4,088.13 | 56 | 30.09 | 1,230.85 | 30.11 | 1,232.6 | 30.15 | +1.75 | +312.5 | 0 | 0 |
| 2024/12/02 | 217 | -2 | -0.91 | 278 | 6,065.54 | 74 | 26.62 | 1,617.25 | 26.66 | 1,615.6 | 26.64 | -1.65 | -222.97 | 0 | 0 |
| 2024/11/29 | 219 | +0 | +0 | 123 | 2,698.3 | 148 | 120.42 | 3,325 | 123.23 | 3,332.6 | 123.51 | +7.6 | +513.51 | 0 | 0 |
| 2024/11/28 | 219 | -5 | -2.23 | 292 | 6,414.76 | 86 | 29.46 | 1,887.85 | 29.43 | 1,892.55 | 29.5 | +4.7 | +546.51 | 0 | 0 |
| 2024/11/27 | 224 | -5 | -2.18 | 296 | 6,715.74 | 61 | 20.6 | 1,383.4 | 20.6 | 1,387.05 | 20.65 | +3.65 | +598.36 | 0 | 0 |
| 2024/11/26 | 229 | -3.5 | -1.51 | 233 | 5,336.71 | 60 | 25.79 | 1,375.4 | 25.77 | 1,376.25 | 25.79 | +0.85 | +141.67 | 0 | 0 |
| 2024/11/25 | 232.5 | +4.5 | +1.97 | 586 | 13,739.4 | 159 | 27.12 | 3,729.45 | 27.14 | 3,728 | 27.13 | -1.45 | -91.19 | 0 | 0 |
| 2024/11/22 | 228 | +2.5 | +1.11 | 515 | 11,829.61 | 134 | 26.03 | 3,073.05 | 25.98 | 3,078.8 | 26.03 | +5.75 | +429.1 | 0 | 0 |
| 2024/11/21 | 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 |
| 2024/11/20 | 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 |
| 2024/11/19 | 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 |
| 2024/11/18 | 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 |
| 2024/11/15 | 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 |
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。
