3705
56.6
TWD-2.20 (-3.74%)
2025.04.07收盤
永信－現股當沖
永信最新現股當沖狀況
整理永信最新(2025/04/07) 當沖狀況。整體成交張數為4,036張，佔整體市場成交張數的57.18%。當日現股當沖之總損益為+115萬元、每張平均損益則為+285元。
開盤價
53
收盤價
56.6
當日範圍
53 - 57.3
成交張數
7,058
開盤價(昨)
57.9
收盤價(昨)
58.8
昨日範圍
57.2 - 58.8
成交張數(昨)
1,288
成交金額
3.93億
成交金額(昨)
7467.02萬
52週範圍
47.75 - 62.7
發行股數
3億
市值
151億
現股當沖－歷史逐日資訊
開盤價
53
收盤價
56.6
成交張數
7,058
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(%) | ||||||
| 2025/04/07 | 56.6 | -2.2 | -3.74 | 7,058 | 39,347.81 | 4,036 | 57.18 | 22,521.73 | 57.24 | 22,636.88 | 57.53 | +115.15 | +285.31 | 6 | 0.09 |
| 2025/04/02 | 58.8 | +0.6 | +1.03 | 1,288 | 7,465.78 | 370 | 28.73 | 2,146.58 | 28.75 | 2,146.75 | 28.75 | +0.17 | +4.59 | 0 | 0 |
| 2025/04/01 | 58.2 | +1.8 | +3.19 | 1,572 | 9,078.91 | 433 | 27.54 | 2,491.52 | 27.44 | 2,508.32 | 27.63 | +16.8 | +387.99 | 0 | 0 |
| 2025/03/31 | 56.4 | -0.3 | -0.53 | 2,164 | 12,312.96 | 774 | 35.76 | 4,406.86 | 35.79 | 4,401.28 | 35.75 | -5.58 | -72.09 | 0 | 0 |
| 2025/03/28 | 56.7 | +0 | +0 | 1,705 | 9,710.45 | 81 | 4.75 | 462.07 | 4.76 | 460.16 | 4.74 | -1.91 | -235.8 | 5 | 0.29 |
| 2025/03/27 | 56.7 | +0.3 | +0.53 | 707 | 3,998.42 | 71 | 10.05 | 401.7 | 10.05 | 401.6 | 10.04 | -0.1 | -14.08 | 0 | 0 |
| 2025/03/26 | 56.4 | +0.8 | +1.44 | 579 | 3,254.82 | 55 | 9.5 | 308.87 | 9.49 | 309.69 | 9.51 | +0.82 | +149.09 | 0 | 0 |
| 2025/03/25 | 55.6 | -0.6 | -1.07 | 353 | 1,967.59 | 21 | 5.94 | 116.86 | 5.94 | 116.82 | 5.94 | -0.04 | -19.05 | 0 | 0 |
| 2025/03/24 | 56.2 | -0.2 | -0.35 | 389 | 2,180.92 | 34 | 8.74 | 190.58 | 8.74 | 191.11 | 8.76 | +0.53 | +155.88 | 0 | 0 |
| 2025/03/21 | 56.4 | +0.2 | +0.36 | 212 | 1,189.55 | 13 | 6.14 | 72.93 | 6.13 | 73.06 | 6.14 | +0.13 | +100 | 0 | 0 |
| 2025/03/20 | 56.2 | +0.4 | +0.72 | 240 | 1,338.66 | 28 | 11.69 | 156.3 | 11.68 | 156.56 | 11.7 | +0.26 | +92.86 | 0 | 0 |
| 2025/03/19 | 55.8 | -0.4 | -0.71 | 262 | 1,461.27 | 22 | 8.4 | 122.79 | 8.4 | 123.04 | 8.42 | +0.25 | +113.64 | 0 | 0 |
| 2025/03/18 | 56.2 | +0.2 | +0.36 | 267 | 1,496.51 | 31 | 11.61 | 173.75 | 11.61 | 174.15 | 11.64 | +0.4 | +129.03 | 0 | 0 |
| 2025/03/17 | 56 | +0.2 | +0.36 | 739 | 4,151.49 | 170 | 23.02 | 954.51 | 22.99 | 953.59 | 22.97 | -0.92 | -54.12 | 0 | 0 |
| 2025/03/14 | 55.8 | +0.5 | +0.9 | 368 | 2,043.65 | 48 | 13.05 | 266.07 | 13.02 | 267.39 | 13.08 | +1.32 | +275 | 0 | 0 |
| 2025/03/13 | 55.3 | -0.5 | -0.9 | 743 | 4,115.91 | 133 | 17.9 | 736.64 | 17.9 | 738.73 | 17.95 | +2.09 | +157.14 | 0 | 0 |
| 2025/03/12 | 55.8 | +1.1 | +2.01 | 1,644 | 9,205.8 | 243 | 14.78 | 1,359.16 | 14.76 | 1,359.72 | 14.77 | +0.56 | +23.05 | 0 | 0 |
| 2025/03/11 | 54.7 | +0 | +0 | 753 | 4,076.7 | 182 | 24.19 | 983.93 | 24.14 | 989.53 | 24.27 | +5.6 | +307.69 | 0 | 0 |
| 2025/03/10 | 54.7 | +0.6 | +1.11 | 752 | 4,113.89 | 102 | 13.56 | 556.89 | 13.54 | 557.88 | 13.56 | +0.99 | +97.06 | 0 | 0 |
| 2025/03/07 | 54.1 | -0.2 | -0.37 | 319 | 1,727.28 | 60 | 18.83 | 325.61 | 18.85 | 325.31 | 18.83 | -0.3 | -50 | 0 | 0 |
| 2025/03/06 | 54.3 | +0 | +0 | 535 | 2,899.48 | 96 | 17.94 | 519.97 | 17.93 | 521.26 | 17.98 | +1.29 | +134.38 | 0 | 0 |
| 2025/03/05 | 54.3 | +0.1 | +0.18 | 450 | 2,436.38 | 93 | 20.68 | 503.43 | 20.66 | 503.87 | 20.68 | +0.44 | +47.31 | 0 | 0 |
| 2025/03/04 | 54.2 | +1.1 | +2.07 | 926 | 4,976.34 | 144 | 15.56 | 774.71 | 15.57 | 774.4 | 15.56 | -0.31 | -21.53 | 0 | 0 |
| 2025/03/03 | 53.1 | +1.2 | +2.31 | 1,980 | 10,503.65 | 384 | 19.39 | 2,034.29 | 19.37 | 2,038.68 | 19.41 | +4.39 | +114.32 | 0 | 0 |
| 2025/02/27 | 51.9 | -2.6 | -4.77 | 8,199 | 42,678.87 | 129 | 1.57 | 673.87 | 1.58 | 704.04 | 1.65 | +30.17 | +2,338.76 | 0 | 0 |
| 2025/02/26 | 54.5 | +0.2 | +0.37 | 493 | 2,676.7 | 44 | 8.92 | 238.77 | 8.92 | 238.88 | 8.92 | +0.11 | +25 | 0 | 0 |
| 2025/02/25 | 54.3 | +0.1 | +0.18 | 1,065 | 5,735.2 | 212 | 19.91 | 1,141.43 | 19.9 | 1,143.66 | 19.94 | +2.23 | +105.19 | 0 | 0 |
| 2025/02/24 | 54.2 | +0.1 | +0.18 | 851 | 4,624.38 | 95 | 11.16 | 516.07 | 11.16 | 516.4 | 11.17 | +0.33 | +34.74 | 0 | 0 |
| 2025/02/21 | 54.1 | +0.3 | +0.56 | 538 | 2,902.68 | 45 | 8.37 | 242.89 | 8.37 | 243.06 | 8.37 | +0.17 | +37.78 | 0 | 0 |
| 2025/02/20 | 53.8 | -0.2 | -0.37 | 859 | 4,620.31 | 8 | 0.93 | 43.17 | 0.93 | 43.11 | 0.93 | -0.06 | -75 | 0 | 0 |
| 2025/02/19 | 54 | -0.2 | -0.37 | 591 | 3,197.38 | 22 | 3.72 | 119.08 | 3.72 | 119.02 | 3.72 | -0.06 | -27.27 | 0 | 0 |
| 2025/02/18 | 54.2 | -0.1 | -0.18 | 601 | 3,252.87 | 25 | 4.16 | 135.41 | 4.16 | 135.64 | 4.17 | +0.23 | +92 | 0 | 0 |
| 2025/02/17 | 54.3 | -0.5 | -0.91 | 972 | 5,279.71 | 47 | 4.84 | 255.24 | 4.83 | 255.72 | 4.84 | +0.48 | +102.13 | 0 | 0 |
| 2025/02/14 | 54.8 | +0.3 | +0.55 | 254 | 1,386.02 | 32 | 12.6 | 174.33 | 12.58 | 174.75 | 12.61 | +0.42 | +131.25 | 0 | 0 |
| 2025/02/13 | 54.5 | +0 | +0 | 441 | 2,404.44 | 33 | 7.48 | 179.88 | 7.48 | 179.98 | 7.49 | +0.1 | +30.3 | 0 | 0 |
| 2025/02/12 | 54.5 | -0.6 | -1.09 | 566 | 3,100.12 | 32 | 5.65 | 175.56 | 5.66 | 175.32 | 5.66 | -0.24 | -75 | 0 | 0 |
| 2025/02/11 | 55.1 | -0.2 | -0.36 | 202 | 1,117.26 | 12 | 5.94 | 66.26 | 5.93 | 66.53 | 5.95 | +0.27 | +225 | 0 | 0 |
| 2025/02/10 | 55.3 | +0 | +0 | 329 | 1,821.59 | 50 | 15.2 | 276.42 | 15.17 | 276.97 | 15.2 | +0.55 | +110 | 0 | 0 |
| 2025/02/07 | 55.3 | -0.3 | -0.54 | 293 | 1,617.96 | 21 | 7.17 | 116.5 | 7.2 | 116.29 | 7.19 | -0.21 | -100 | 0 | 0 |
| 2025/02/06 | 55.6 | +0.9 | +1.65 | 462 | 2,555.72 | 32 | 6.92 | 176.49 | 6.91 | 177.22 | 6.93 | +0.73 | +228.12 | 0 | 0 |
| 2025/02/05 | 54.7 | +0.7 | +1.3 | 338 | 1,845.73 | 37 | 10.93 | 201.74 | 10.93 | 201.74 | 10.93 | +0 | +0 | 0 | 0 |
| 2025/02/04 | 54 | -0.5 | -0.92 | 454 | 2,459 | 94 | 20.71 | 510.34 | 20.75 | 510.91 | 20.78 | +0.57 | +60.64 | 0 | 0 |
| 2025/02/03 | 54.5 | +1.8 | +3.42 | 835 | 4,517.41 | 138 | 16.52 | 739.72 | 16.37 | 747.07 | 16.54 | +7.35 | +532.61 | 0 | 0 |
| 2025/01/22 | 52.7 | +0.3 | +0.57 | 161 | 847.18 | 12 | 7.47 | 63.27 | 7.47 | 63.38 | 7.48 | +0.11 | +91.67 | 0 | 0 |
| 2025/01/21 | 52.4 | +0.1 | +0.19 | 114 | 596.24 | 18 | 15.83 | 94.17 | 15.79 | 94.56 | 15.86 | +0.39 | +216.67 | 0 | 0 |
| 2025/01/20 | 52.3 | -0.1 | -0.19 | 115 | 602.84 | 5 | 4.34 | 26.21 | 4.35 | 26.17 | 4.34 | -0.04 | -80 | 0 | 0 |
| 2025/01/17 | 52.4 | +0.1 | +0.19 | 122 | 641.68 | 9 | 7.37 | 47.27 | 7.37 | 47.32 | 7.37 | +0.05 | +55.56 | 0 | 0 |
| 2025/01/16 | 52.3 | +0 | +0 | 163 | 855.71 | 24 | 14.72 | 125.9 | 14.71 | 126.14 | 14.74 | +0.24 | +100 | 0 | 0 |
| 2025/01/15 | 52.3 | -0.3 | -0.57 | 133 | 699.93 | 22 | 16.51 | 115.67 | 16.53 | 115.64 | 16.52 | -0.03 | -13.64 | 0 | 0 |
| 2025/01/14 | 52.6 | +0.3 | +0.57 | 387 | 2,042.34 | 45 | 11.62 | 236.55 | 11.58 | 236.68 | 11.59 | +0.13 | +28.89 | 0 | 0 |
| 2025/01/13 | 52.3 | -0.5 | -0.95 | 334 | 1,743.38 | 61 | 18.28 | 319.13 | 18.31 | 319.73 | 18.34 | +0.6 | +98.36 | 0 | 0 |
| 2025/01/10 | 52.8 | -0.3 | -0.56 | 622 | 3,268.63 | 80 | 12.86 | 420.89 | 12.88 | 421.25 | 12.89 | +0.36 | +45 | 0 | 0 |
| 2025/01/09 | 53.1 | -0.3 | -0.56 | 363 | 1,930.26 | 20 | 5.52 | 106.54 | 5.52 | 106.58 | 5.52 | +0.04 | +20 | 0 | 0 |
| 2025/01/08 | 53.4 | -0.3 | -0.56 | 307 | 1,644.19 | 5 | 1.63 | 26.72 | 1.63 | 26.74 | 1.63 | +0.02 | +40 | 0 | 0 |
| 2025/01/07 | 53.7 | -0.4 | -0.74 | 256 | 1,381.74 | 22 | 8.58 | 118.84 | 8.6 | 118.5 | 8.58 | -0.34 | -154.55 | 0 | 0 |
| 2025/01/06 | 54.1 | +0.1 | +0.19 | 292 | 1,583.22 | 43 | 14.7 | 232.29 | 14.67 | 233.28 | 14.73 | +0.99 | +230.23 | 0 | 0 |
| 2025/01/03 | 54 | +0.1 | +0.19 | 139 | 753.96 | 18 | 12.92 | 97.38 | 12.92 | 97.46 | 12.93 | +0.08 | +44.44 | 0 | 0 |
| 2025/01/02 | 53.9 | +0 | +0 | 170 | 919.77 | 33 | 19.41 | 178.34 | 19.39 | 178.78 | 19.44 | +0.44 | +133.33 | 0 | 0 |
| 2024/12/31 | 53.9 | -0.6 | -1.1 | 214 | 1,153.8 | 24 | 11.23 | 129.58 | 11.23 | 129.77 | 11.25 | +0.19 | +79.17 | 0 | 0 |
| 2024/12/30 | 54.5 | +0.4 | +0.74 | 155 | 841.62 | 20 | 12.93 | 108.76 | 12.92 | 108.88 | 12.94 | +0.12 | +60 | 0 | 0 |
| 2024/12/27 | 54.1 | -0.2 | -0.37 | 231 | 1,256.48 | 31 | 13.42 | 168.52 | 13.41 | 168.53 | 13.41 | +0.01 | +3.23 | 0 | 0 |
| 2024/12/26 | 54.3 | +0.5 | +0.93 | 230 | 1,249.32 | 32 | 13.93 | 173.67 | 13.9 | 173.83 | 13.91 | +0.16 | +50 | 0 | 0 |
| 2024/12/25 | 53.8 | -0.1 | -0.19 | 126 | 676.19 | 7 | 5.57 | 37.72 | 5.58 | 37.65 | 5.57 | -0.07 | -100 | 0 | 0 |
| 2024/12/24 | 53.9 | -0.1 | -0.19 | 158 | 853.24 | 9 | 5.69 | 48.73 | 5.71 | 48.71 | 5.71 | -0.02 | -22.22 | 0 | 0 |
| 2024/12/23 | 54 | +0.1 | +0.19 | 226 | 1,222.84 | 18 | 7.97 | 97.31 | 7.96 | 97.45 | 7.97 | +0.14 | +77.78 | 0 | 0 |
| 2024/12/20 | 53.9 | -0.1 | -0.19 | 265 | 1,428.26 | 21 | 7.91 | 113.12 | 7.92 | 113.18 | 7.92 | +0.06 | +28.57 | 0 | 0 |
| 2024/12/19 | 54 | +0.4 | +0.75 | 256 | 1,374.01 | 3 | 1.17 | 16.1 | 1.17 | 16.06 | 1.17 | -0.04 | -133.33 | 0 | 0 |
| 2024/12/18 | 53.6 | +0.2 | +0.37 | 132 | 706.84 | 12 | 9.1 | 64.29 | 9.1 | 64.33 | 9.1 | +0.04 | +33.33 | 0 | 0 |
| 2024/12/17 | 53.4 | -0.3 | -0.56 | 256 | 1,370.45 | 11 | 4.3 | 58.91 | 4.3 | 59.1 | 4.31 | +0.19 | +172.73 | 0 | 0 |
| 2024/12/16 | 53.7 | -0.5 | -0.92 | 284 | 1,531.92 | 11 | 3.87 | 59.13 | 3.86 | 59.29 | 3.87 | +0.16 | +145.45 | 0 | 0 |
| 2024/12/13 | 54.2 | -0.6 | -1.09 | 338 | 1,839.92 | 21 | 6.22 | 114.56 | 6.23 | 114.43 | 6.22 | -0.13 | -61.9 | 0 | 0 |
| 2024/12/12 | 54.8 | -0.3 | -0.54 | 150 | 826.47 | 12 | 7.98 | 66.01 | 7.99 | 65.99 | 7.98 | -0.02 | -16.67 | 0 | 0 |
| 2024/12/11 | 55.1 | -0.1 | -0.18 | 139 | 767.41 | 2 | 1.44 | 11.03 | 1.44 | 11.05 | 1.44 | +0.02 | +100 | 0 | 0 |
| 2024/12/10 | 55.2 | -0.9 | -1.6 | 592 | 3,278.11 | 82 | 13.85 | 455.31 | 13.89 | 454.84 | 13.88 | -0.47 | -57.32 | 0 | 0 |
| 2024/12/09 | 56.1 | +0 | -0 | 221 | 1,241.56 | 22 | 9.94 | 123.09 | 9.91 | 123.67 | 9.96 | +0.58 | +263.64 | 0 | 0 |
| 2024/12/06 | 56.1 | -0.4 | -0.71 | 157 | 884.15 | 3 | 1.91 | 16.85 | 1.91 | 16.89 | 1.91 | +0.04 | +133.33 | 0 | 0 |
| 2024/12/05 | 56.5 | -0.3 | -0.53 | 282 | 1,589.92 | 22 | 7.81 | 124.05 | 7.8 | 124.39 | 7.82 | +0.34 | +154.55 | 0 | 0 |
| 2024/12/04 | 56.8 | +0.1 | +0.18 | 184 | 1,042.35 | 18 | 9.79 | 101.98 | 9.78 | 102.23 | 9.81 | +0.25 | +138.89 | 0 | 0 |
| 2024/12/03 | 56.7 | +0.2 | +0.35 | 233 | 1,323.27 | 32 | 13.71 | 181.38 | 13.71 | 181.35 | 13.7 | -0.03 | -9.38 | 0 | 0 |
| 2024/12/02 | 56.5 | +0.3 | +0.53 | 152 | 862.01 | 33 | 21.69 | 186.99 | 21.69 | 186.76 | 21.67 | -0.23 | -69.7 | 0 | 0 |
| 2024/11/29 | 56.2 | +0.1 | +0.18 | 240 | 1,348.76 | 22 | 9.17 | 124.05 | 9.2 | 124.39 | 9.22 | +0.34 | +154.55 | 0 | 0 |
| 2024/11/28 | 56.1 | -0.2 | -0.36 | 180 | 1,011.06 | 26 | 14.42 | 146.4 | 14.48 | 146.71 | 14.51 | +0.31 | +119.23 | 0 | 0 |
| 2024/11/27 | 56.3 | -0.7 | -1.23 | 219 | 1,237.69 | 14 | 6.4 | 79.23 | 6.4 | 79.26 | 6.4 | +0.03 | +21.43 | 0 | 0 |
| 2024/11/26 | 57 | -0.9 | -1.55 | 342 | 1,961.25 | 28 | 8.19 | 160.67 | 8.19 | 160.34 | 8.18 | -0.33 | -117.86 | 0 | 0 |
| 2024/11/25 | 57.9 | +0 | +0 | 292 | 1,683.43 | 59 | 20.23 | 340.43 | 20.22 | 341.01 | 20.26 | +0.58 | +98.31 | 0 | 0 |
| 2024/11/22 | 57.9 | -0.2 | -0.34 | 359 | 2,080.94 | 47 | 13.08 | 272.33 | 13.09 | 272.39 | 13.09 | +0.06 | +12.77 | 0 | 0 |
| 2024/11/21 | 58.1 | +0.3 | +0.52 | 863 | 5,012.37 | 290 | 33.58 | 1,683.12 | 33.58 | 1,683.73 | 33.59 | +0.61 | +21.03 | 0 | 0 |
| 2024/11/20 | 57.8 | +1.8 | +3.21 | 1,926 | 11,082.6 | 419 | 21.75 | 2,397.48 | 21.63 | 2,406.47 | 21.71 | +8.99 | +214.56 | 1 | 0.05 |
| 2024/11/19 | 56 | +2.5 | +4.67 | 1,103 | 6,100.27 | 214 | 19.4 | 1,176.78 | 19.29 | 1,185.54 | 19.43 | +8.76 | +409.35 | 0 | 0 |
| 2024/11/18 | 53.5 | +0 | +0 | 286 | 1,533.47 | 44 | 15.38 | 235.69 | 15.37 | 236.37 | 15.41 | +0.68 | +154.55 | 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。
