6863
158.5
TWD+2.50 (1.60%)
2025.07.11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(2025/07/10) 當沖狀況。整體成交張數為22張，佔整體市場成交張數的24.24%。當日現股當沖之總損益為+5,000元、每張平均損益則為+227元。
開盤價
155.5
收盤價
158.5
當日範圍
155.5 - 159.5
成交張數
179
開盤價(昨)
155
收盤價(昨)
156
昨日範圍
155 - 157.5
成交張數(昨)
91
成交金額
2828.12萬
成交金額(昨)
1419.10萬
52週範圍
146.5 - 302.5
發行股數
7489萬
市值
119億
現股當沖－歷史逐日資訊
開盤價
155.5
收盤價
158.5
成交張數
179
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(%) | ||||||
| 2025/07/11 | 158.5 | +2.5 | +1.6 | 179 | 2,821.38 | 27 | 15.12 | 425 | 15.06 | 427.2 | 15.14 | +2.2 | +814.81 | 0 | 0 |
| 2025/07/10 | 156 | +1 | +0.65 | 91 | 1,415.35 | 22 | 24.24 | 342.6 | 24.21 | 343.1 | 24.24 | +0.5 | +227.27 | 0 | 0 |
| 2025/07/09 | 155 | +0.5 | +0.32 | 226 | 3,511.37 | 73 | 32.36 | 1,133.9 | 32.29 | 1,142.35 | 32.53 | +8.45 | +1,157.53 | 0 | 0 |
| 2025/07/08 | 154.5 | +0 | +0 | 90 | 1,398.68 | 18 | 19.89 | 278.3 | 19.9 | 278.5 | 19.91 | +0.2 | +111.11 | 0 | 0 |
| 2025/07/07 | 154.5 | -6 | -3.74 | 272 | 4,231.07 | 84 | 30.87 | 1,298.7 | 30.69 | 1,312.5 | 31.02 | +13.8 | +1,642.86 | 0 | 0 |
| 2025/07/04 | 160.5 | -5.5 | -3.31 | 484 | 7,932.14 | 176 | 36.36 | 2,899.9 | 36.56 | 2,896.2 | 36.51 | -3.7 | -210.23 | 0 | 0 |
| 2025/07/03 | 166 | +6.5 | +4.08 | 674 | 11,266.75 | 297 | 44.05 | 4,952.1 | 43.95 | 4,970.7 | 44.12 | +18.6 | +626.26 | 1 | 0.15 |
| 2025/07/02 | 159.5 | +3.5 | +2.24 | 332 | 5,332.15 | 133 | 40.05 | 2,137.35 | 40.08 | 2,138.05 | 40.1 | +0.7 | +52.63 | 5 | 1.51 |
| 2025/07/01 | 156 | +2 | +1.3 | 132 | 2,067.46 | 25 | 18.9 | 390.5 | 18.89 | 391.05 | 18.91 | +0.55 | +220 | 0 | 0 |
| 2025/06/30 | 154 | -4 | -2.53 | 127 | 1,965.21 | 16 | 12.63 | 248.15 | 12.63 | 248.1 | 12.62 | -0.05 | -31.25 | 0 | 0 |
| 2025/06/27 | 158 | +0.5 | +0.32 | 113 | 1,790.09 | 27 | 23.85 | 426.25 | 23.81 | 427.7 | 23.89 | +1.45 | +537.04 | 0 | 0 |
| 2025/06/26 | 157.5 | +3.5 | +2.27 | 226 | 3,575.2 | 45 | 19.94 | 711.7 | 19.91 | 712.9 | 19.94 | +1.2 | +266.67 | 0 | 0 |
| 2025/06/25 | 154 | +0.5 | +0.33 | 231 | 3,566.24 | 54 | 23.41 | 833.3 | 23.37 | 836.15 | 23.45 | +2.85 | +527.78 | 0 | 0 |
| 2025/06/24 | 153.5 | +7 | +4.78 | 211 | 3,224.45 | 47 | 22.23 | 714.25 | 22.15 | 719.05 | 22.3 | +4.8 | +1,021.28 | 0 | 0 |
| 2025/06/23 | 146.5 | -3.5 | -2.33 | 211 | 3,086.87 | 62 | 29.44 | 906.2 | 29.36 | 909.6 | 29.47 | +3.4 | +548.39 | 0 | 0 |
| 2025/06/20 | 150 | -1.5 | -0.99 | 188 | 2,798.96 | 43 | 22.93 | 642.35 | 22.95 | 644.15 | 23.01 | +1.8 | +418.6 | 0 | 0 |
| 2025/06/19 | 151.5 | -0.5 | -0.33 | 156 | 2,360.59 | 33 | 21.16 | 498.45 | 21.12 | 502.25 | 21.28 | +3.8 | +1,151.52 | 0 | 0 |
| 2025/06/18 | 152 | -1.5 | -0.98 | 205 | 3,119.01 | 39 | 19.04 | 593.05 | 19.01 | 595.1 | 19.08 | +2.05 | +525.64 | 0 | 0 |
| 2025/06/17 | 153.5 | +1.5 | +0.99 | 144 | 2,203.85 | 30 | 20.86 | 460.2 | 20.88 | 460.75 | 20.91 | +0.55 | +183.33 | 0 | 0 |
| 2025/06/16 | 152 | +1.5 | +1 | 153 | 2,317.67 | 30 | 19.56 | 450.15 | 19.42 | 453.3 | 19.56 | +3.15 | +1,050 | 0 | 0 |
| 2025/06/13 | 150.5 | -2.5 | -1.63 | 468 | 7,011.01 | 118 | 25.2 | 1,763.35 | 25.15 | 1,771.8 | 25.27 | +8.45 | +716.1 | 0 | 0 |
| 2025/06/12 | 153 | -6 | -3.77 | 515 | 7,956.55 | 78 | 15.14 | 1,208.15 | 15.18 | 1,213.5 | 15.25 | +5.35 | +685.9 | 0 | 0 |
| 2025/06/11 | 159 | +3 | +1.92 | 200 | 3,161.84 | 48 | 23.95 | 756.2 | 23.92 | 757.35 | 23.95 | +1.15 | +239.58 | 0 | 0 |
| 2025/06/10 | 156 | -9 | -5.45 | 772 | 11,943.9 | 275 | 35.63 | 4,229.5 | 35.41 | 4,256.8 | 35.64 | +27.3 | +992.73 | 0 | 0 |
| 2025/06/09 | 165 | -5 | -2.94 | 204 | 3,367.11 | 53 | 25.93 | 872.1 | 25.9 | 876.95 | 26.04 | +4.85 | +915.09 | 0 | 0 |
| 2025/06/06 | 170 | -0.5 | -0.29 | 49 | 826.14 | 8 | 16.42 | 135.6 | 16.41 | 135.7 | 16.43 | +0.1 | +125 | 0 | 0 |
| 2025/06/05 | 170.5 | +1 | +0.59 | 73 | 1,251.34 | 21 | 28.78 | 359.75 | 28.75 | 360.65 | 28.82 | +0.9 | +428.57 | 0 | 0 |
| 2025/06/04 | 169.5 | +3.5 | +2.11 | 128 | 2,186.1 | 24 | 18.73 | 407.05 | 18.62 | 409.9 | 18.75 | +2.85 | +1,187.5 | 0 | 0 |
| 2025/06/03 | 166 | +1 | +0.61 | 115 | 1,902.79 | 25 | 21.81 | 414.05 | 21.76 | 416.3 | 21.88 | +2.25 | +900 | 2 | 1.75 |
| 2025/06/02 | 165 | -8.5 | -4.9 | 203 | 3,370.74 | 27 | 13.31 | 445.95 | 13.23 | 452.45 | 13.42 | +6.5 | +2,407.41 | 0 | 0 |
| 2025/05/29 | 173.5 | +3.5 | +2.06 | 309 | 5,459.82 | 127 | 41.08 | 2,239.05 | 41.01 | 2,251.1 | 41.23 | +12.05 | +948.82 | 0 | 0 |
| 2025/05/28 | 170 | -2 | -1.16 | 171 | 2,910.13 | 48 | 28.11 | 817.95 | 28.11 | 819.05 | 28.14 | +1.1 | +229.17 | 0 | 0 |
| 2025/05/27 | 172 | +0.5 | +0.29 | 98 | 1,705.77 | 28 | 28.68 | 487.5 | 28.58 | 490.25 | 28.74 | +2.75 | +982.14 | 0 | 0 |
| 2025/05/26 | 171.5 | -1 | -0.58 | 59 | 1,012.81 | 8 | 13.62 | 137.7 | 13.6 | 138.25 | 13.65 | +0.55 | +687.5 | 0 | 0 |
| 2025/05/23 | 172.5 | -4.5 | -2.54 | 115 | 2,013.59 | 14 | 12.13 | 245.1 | 12.17 | 245.2 | 12.18 | +0.1 | +71.43 | 0 | 0 |
| 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 |
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。
