3705
56.1
TWD+0.10 (0.18%)
2025.08.28收盤
永信－現股當沖
永信最新現股當沖狀況
整理永信最新(2025/08/27) 當沖狀況。整體成交張數為65張，佔整體市場成交張數的14.92%。當日現股當沖之總損益為+4,700元、每張平均損益則為+72元。
開盤價
56
收盤價
56.1
當日範圍
55.9 - 56.4
成交張數
405
開盤價(昨)
55.6
收盤價(昨)
56
昨日範圍
55.6 - 56.2
成交張數(昨)
436
成交金額
2273.51萬
成交金額(昨)
2439.11萬
52週範圍
51.9 - 68.8
發行股數
3億
市值
149億
現股當沖－歷史逐日資訊
開盤價
56
收盤價
56.1
成交張數
405
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(%) | ||||||
| 2025/08/28 | 56.1 | +0.1 | +0.18 | 405 | 2,272.61 | 104 | 25.69 | 584.25 | 25.71 | 584.42 | 25.72 | +0.17 | +16.35 | 0 | 0 |
| 2025/08/27 | 56 | +0.3 | +0.54 | 436 | 2,436.71 | 65 | 14.92 | 363.47 | 14.92 | 363.94 | 14.94 | +0.47 | +72.31 | 0 | 0 |
| 2025/08/26 | 55.7 | -0.3 | -0.54 | 515 | 2,873.61 | 71 | 13.79 | 396.18 | 13.79 | 396.69 | 13.8 | +0.51 | +71.83 | 0 | 0 |
| 2025/08/25 | 56 | -0.2 | -0.36 | 402 | 2,260.83 | 30 | 7.46 | 168.96 | 7.47 | 169.51 | 7.5 | +0.55 | +183.33 | 0 | 0 |
| 2025/08/22 | 56.2 | +0.3 | +0.54 | 632 | 3,565.77 | 156 | 24.67 | 879.23 | 24.66 | 879.04 | 24.65 | -0.19 | -12.18 | 0 | 0 |
| 2025/08/21 | 55.9 | +0 | +0 | 455 | 2,551.37 | 86 | 18.91 | 482.06 | 18.89 | 482.91 | 18.93 | +0.85 | +98.84 | 0 | 0 |
| 2025/08/20 | 55.9 | +0 | +0 | 602 | 3,372.92 | 131 | 21.75 | 732.73 | 21.72 | 734.43 | 21.77 | +1.7 | +129.77 | 0 | 0 |
| 2025/08/19 | 55.9 | +0.1 | +0.18 | 564 | 3,146.8 | 85 | 15.07 | 473.75 | 15.05 | 474.88 | 15.09 | +1.13 | +132.94 | 0 | 0 |
| 2025/08/18 | 55.8 | +0.5 | +0.9 | 732 | 4,087.92 | 126 | 17.21 | 703.03 | 17.2 | 704.31 | 17.23 | +1.28 | +101.59 | 0 | 0 |
| 2025/08/15 | 55.3 | -0.6 | -1.07 | 741 | 4,109.23 | 39 | 5.27 | 216.86 | 5.28 | 216.92 | 5.28 | +0.06 | +15.38 | 0 | 0 |
| 2025/08/14 | 55.9 | +0.3 | +0.54 | 526 | 2,942.89 | 40 | 7.6 | 223.73 | 7.6 | 223.81 | 7.61 | +0.08 | +20 | 0 | 0 |
| 2025/08/13 | 55.6 | -0.5 | -0.89 | 1,383 | 7,719.99 | 175 | 12.65 | 974.04 | 12.62 | 979.37 | 12.69 | +5.33 | +304.57 | 0 | 0 |
| 2025/08/12 | 56.1 | -0.9 | -1.58 | 1,470 | 8,320.43 | 195 | 13.26 | 1,107.19 | 13.31 | 1,106.64 | 13.3 | -0.55 | -28.21 | 0 | 0 |
| 2025/08/11 | 57 | -1.8 | -3.06 | 2,220 | 12,756.36 | 155 | 6.98 | 890.56 | 6.98 | 896.79 | 7.03 | +6.23 | +401.94 | 0 | 0 |
| 2025/08/08 | 58.8 | -0.4 | -0.68 | 1,698 | 9,994.19 | 227 | 13.37 | 1,336.79 | 13.38 | 1,338.49 | 13.39 | +1.7 | +74.89 | 0 | 0 |
| 2025/08/07 | 59.2 | -5.5 | -8.5 | 5,812 | 34,276.9 | 1,284 | 22.09 | 7,587.05 | 22.13 | 7,602.64 | 22.18 | +15.59 | +121.42 | 0 | 0 |
| 2025/08/06 | 64.7 | +1.2 | +1.89 | 1,505 | 9,701.89 | 317 | 21.06 | 2,036.76 | 20.99 | 2,042.08 | 21.05 | +5.32 | +167.82 | 0 | 0 |
| 2025/08/05 | 63.5 | +1.1 | +1.76 | 902 | 5,715.22 | 136 | 15.07 | 859.44 | 15.04 | 859.15 | 15.03 | -0.29 | -21.32 | 0 | 0 |
| 2025/08/04 | 62.4 | +0.3 | +0.48 | 378 | 2,355.87 | 111 | 29.35 | 691.4 | 29.35 | 692.37 | 29.39 | +0.97 | +87.39 | 0 | 0 |
| 2025/08/01 | 62.1 | -0.5 | -0.8 | 890 | 5,577.65 | 404 | 45.39 | 2,529.81 | 45.36 | 2,528.81 | 45.34 | -1 | -24.75 | 0 | 0 |
| 2025/07/31 | 62.6 | +0.7 | +1.13 | 2,104 | 13,121.66 | 236 | 11.22 | 1,452.71 | 11.07 | 1,472 | 11.22 | +19.29 | +817.37 | 0 | 0 |
| 2025/07/30 | 61.9 | +1.6 | +2.65 | 711 | 4,379.12 | 148 | 20.83 | 908.91 | 20.76 | 913.23 | 20.85 | +4.32 | +291.89 | 0 | 0 |
| 2025/07/29 | 60.3 | -0.6 | -0.99 | 494 | 3,004.35 | 132 | 26.72 | 803.91 | 26.76 | 804.46 | 26.78 | +0.55 | +41.67 | 0 | 0 |
| 2025/07/28 | 60.9 | -0.3 | -0.49 | 389 | 2,378.09 | 119 | 30.62 | 728.03 | 30.61 | 728.34 | 30.63 | +0.31 | +26.05 | 0 | 0 |
| 2025/07/25 | 61.2 | +1.1 | +1.83 | 493 | 3,004.91 | 176 | 35.73 | 1,071.87 | 35.67 | 1,074.24 | 35.75 | +2.37 | +134.66 | 0 | 0 |
| 2025/07/24 | 60.1 | -1 | -1.64 | 992 | 5,983.29 | 288 | 29.03 | 1,738.51 | 29.06 | 1,738.37 | 29.05 | -0.14 | -4.86 | 1 | 0.1 |
| 2025/07/23 | 61.1 | +0.4 | +0.66 | 730 | 4,459.69 | 107 | 14.67 | 653.58 | 14.66 | 654.54 | 14.68 | +0.96 | +89.72 | 0 | 0 |
| 2025/07/22 | 60.7 | -1.4 | -2.25 | 833 | 5,108.38 | 162 | 19.45 | 992.64 | 19.43 | 995.26 | 19.48 | +2.62 | +161.73 | 0 | 0 |
| 2025/07/21 | 62.1 | -0.9 | -1.43 | 431 | 2,696.4 | 50 | 11.61 | 313.54 | 11.63 | 312.74 | 11.6 | -0.8 | -160 | 0 | 0 |
| 2025/07/18 | 63 | +0 | +0 | 631 | 3,966.79 | 148 | 23.46 | 929.33 | 23.43 | 932.02 | 23.5 | +2.69 | +181.76 | 3 | 0.48 |
| 2025/07/17 | 63 | +1.4 | +2.27 | 1,111 | 6,980.26 | 162 | 14.59 | 1,013.8 | 14.52 | 1,017.86 | 14.58 | +4.06 | +250.62 | 1 | 0.09 |
| 2025/07/16 | 61.6 | +0 | +0 | 275 | 1,690.16 | 30 | 10.92 | 184.65 | 10.93 | 184.77 | 10.93 | +0.12 | +40 | 0 | 0 |
| 2025/07/15 | 61.6 | +0.2 | +0.33 | 443 | 2,716.63 | 131 | 29.59 | 803.79 | 29.59 | 805.19 | 29.64 | +1.4 | +106.87 | 0 | 0 |
| 2025/07/14 | 61.4 | -0.6 | -0.97 | 354 | 2,180.68 | 85 | 24.01 | 523.09 | 23.99 | 524.51 | 24.05 | +1.42 | +167.06 | 0 | 0 |
| 2025/07/11 | 62 | -0.3 | -0.48 | 943 | 5,893.32 | 306 | 32.44 | 1,908.48 | 32.38 | 1,911.77 | 32.44 | +3.29 | +107.52 | 0 | 0 |
| 2025/07/10 | 62.3 | +2.4 | +4.01 | 1,975 | 12,178.44 | 389 | 19.7 | 2,390.05 | 19.63 | 2,397.01 | 19.68 | +6.96 | +178.92 | 1 | 0.05 |
| 2025/07/09 | 59.9 | +0.6 | +1.01 | 403 | 2,405.91 | 59 | 14.63 | 352.12 | 14.64 | 352.26 | 14.64 | +0.14 | +23.73 | 0 | 0 |
| 2025/07/08 | 59.3 | +0.3 | +0.51 | 589 | 3,465.18 | 150 | 25.45 | 883.06 | 25.48 | 883.56 | 25.5 | +0.5 | +33.33 | 0 | 0 |
| 2025/07/07 | 59 | -0.8 | -1.34 | 405 | 2,396.74 | 53 | 13.08 | 313.94 | 13.1 | 314.2 | 13.11 | +0.26 | +49.06 | 0 | 0 |
| 2025/07/04 | 59.8 | -0.2 | -0.33 | 331 | 1,978.56 | 53 | 16 | 316.3 | 15.99 | 316.59 | 16 | +0.29 | +54.72 | 0 | 0 |
| 2025/07/03 | 60 | +0.4 | +0.67 | 276 | 1,653.17 | 35 | 12.7 | 209.46 | 12.67 | 209.92 | 12.7 | +0.46 | +131.43 | 0 | 0 |
| 2025/07/02 | 59.6 | +0.6 | +1.02 | 382 | 2,284.07 | 63 | 16.49 | 375.73 | 16.45 | 376.65 | 16.49 | +0.92 | +146.03 | 0 | 0 |
| 2025/07/01 | 59 | -0.5 | -0.84 | 672 | 3,981.73 | 145 | 21.57 | 857.12 | 21.53 | 859.81 | 21.59 | +2.69 | +185.52 | 0 | 0 |
| 2025/06/30 | 59.5 | -0.7 | -1.16 | 530 | 3,177.11 | 185 | 34.89 | 1,113.22 | 35.04 | 1,112.54 | 35.02 | -0.68 | -36.76 | 0 | 0 |
| 2025/06/27 | 60.2 | +0 | +0 | 581 | 3,486.09 | 133 | 22.91 | 799.51 | 22.93 | 798.82 | 22.91 | -0.69 | -51.88 | 0 | 0 |
| 2025/06/26 | 60.2 | -0.1 | -0.17 | 588 | 3,543.8 | 112 | 19.05 | 674.98 | 19.05 | 674.87 | 19.04 | -0.11 | -9.82 | 0 | 0 |
| 2025/06/25 | 60.3 | +0.8 | +1.34 | 1,132 | 6,799.89 | 1 | 0.09 | 3.98 | 0.06 | 3.99 | 0.06 | +0.01 | +100 | 0 | 0 |
| 2025/06/24 | 59.5 | -2.5 | +0.85 | 1,179 | 7,028.34 | 237 | 20.1 | 1,409.79 | 20.06 | 1,414.08 | 20.12 | +4.29 | +181.01 | 0 | 0 |
| 2025/06/23 | 62 | +0.6 | +0.98 | 1,259 | 7,783.18 | 218 | 17.31 | 1,345.46 | 17.29 | 1,350.09 | 17.35 | +4.63 | +212.39 | 0 | 0 |
| 2025/06/20 | 61.4 | -0.9 | -1.44 | 1,850 | 11,370.76 | 169 | 9.14 | 1,040.97 | 9.15 | 1,037.62 | 9.13 | -3.35 | -198.22 | 0 | 0 |
| 2025/06/19 | 62.3 | +0.2 | +0.32 | 905 | 5,622.8 | 214 | 23.65 | 1,327.87 | 23.62 | 1,334.56 | 23.73 | +6.69 | +312.62 | 0 | 0 |
| 2025/06/18 | 62.1 | +0.3 | +0.49 | 1,515 | 9,466.16 | 334 | 22.05 | 2,081.96 | 21.99 | 2,084.96 | 22.03 | +3 | +89.82 | 0 | 0 |
| 2025/06/17 | 61.8 | +0 | +0 | 519 | 3,207.13 | 143 | 27.58 | 884.71 | 27.59 | 884.84 | 27.59 | +0.13 | +9.09 | 0 | 0 |
| 2025/06/16 | 61.8 | +1 | +1.64 | 767 | 4,718.72 | 185 | 24.12 | 1,136.05 | 24.08 | 1,136.7 | 24.09 | +0.65 | +35.14 | 0 | 0 |
| 2025/06/13 | 60.8 | -1.4 | -2.25 | 1,536 | 9,414.69 | 211 | 13.74 | 1,297.79 | 13.78 | 1,298.07 | 13.79 | +0.28 | +13.27 | 0 | 0 |
| 2025/06/12 | 62.2 | +0.7 | +1.14 | 724 | 4,482.9 | 180 | 24.86 | 1,115.07 | 24.87 | 1,113.88 | 24.85 | -1.19 | -66.11 | 0 | 0 |
| 2025/06/11 | 61.5 | -0.5 | -0.81 | 717 | 4,419.11 | 156 | 21.77 | 963.78 | 21.81 | 963.61 | 21.81 | -0.17 | -10.9 | 0 | 0 |
| 2025/06/10 | 62 | -0.4 | -0.64 | 979 | 6,066.36 | 135 | 13.79 | 835.45 | 13.77 | 837.36 | 13.8 | +1.91 | +141.48 | 0 | 0 |
| 2025/06/09 | 62.4 | +0.8 | +1.3 | 1,161 | 7,240.86 | 337 | 29.03 | 2,102.03 | 29.03 | 2,098.87 | 28.99 | -3.16 | -93.77 | 0 | 0 |
| 2025/06/06 | 61.6 | +0.2 | +0.33 | 471 | 2,899.65 | 116 | 24.65 | 714.76 | 24.65 | 714.88 | 24.65 | +0.12 | +10.34 | 0 | 0 |
| 2025/06/05 | 61.4 | -0.6 | -0.97 | 491 | 3,029.78 | 76 | 15.47 | 469.36 | 15.49 | 469.23 | 15.49 | -0.13 | -17.11 | 1 | 0.2 |
| 2025/06/04 | 62 | +0.1 | +0.16 | 446 | 2,761.73 | 88 | 19.72 | 544.93 | 19.73 | 544.9 | 19.73 | -0.03 | -3.41 | 0 | 0 |
| 2025/06/03 | 61.9 | -0.6 | -0.96 | 684 | 4,242.36 | 184 | 26.89 | 1,141.57 | 26.91 | 1,142.25 | 26.92 | +0.68 | +36.96 | 0 | 0 |
| 2025/06/02 | 62.5 | +1.2 | +1.96 | 1,414 | 8,824.47 | 397 | 28.07 | 2,472.96 | 28.02 | 2,479.27 | 28.1 | +6.31 | +158.94 | 0 | 0 |
| 2025/05/29 | 61.3 | -0.6 | -0.97 | 1,031 | 6,294.43 | 264 | 25.59 | 1,612.8 | 25.62 | 1,615.15 | 25.66 | +2.35 | +89.02 | 0 | 0 |
| 2025/05/28 | 61.9 | +0.1 | +0.16 | 590 | 3,644.21 | 168 | 28.5 | 1,037.99 | 28.48 | 1,039.34 | 28.52 | +1.35 | +80.36 | 0 | 0 |
| 2025/05/27 | 61.8 | +0.4 | +0.65 | 464 | 2,853.48 | 120 | 25.88 | 738.84 | 25.89 | 740.59 | 25.95 | +1.75 | +145.83 | 0 | 0 |
| 2025/05/26 | 61.4 | -0.7 | -1.13 | 615 | 3,790.36 | 104 | 16.91 | 640.64 | 16.9 | 641.31 | 16.92 | +0.67 | +64.42 | 1 | 0.16 |
| 2025/05/23 | 62.1 | -0.3 | -0.48 | 947 | 5,910.35 | 197 | 20.8 | 1,231.86 | 20.84 | 1,229.59 | 20.8 | -2.27 | -115.23 | 0 | 0 |
| 2025/05/22 | 62.4 | -0.3 | -0.48 | 732 | 4,564.02 | 161 | 22 | 1,005.26 | 22.03 | 1,004.9 | 22.02 | -0.36 | -22.36 | 0 | 0 |
| 2025/05/21 | 62.7 | +0.7 | +1.13 | 1,298 | 8,129.55 | 366 | 28.21 | 2,292.49 | 28.2 | 2,293.09 | 28.21 | +0.6 | +16.39 | 0 | 0 |
| 2025/05/20 | 62 | +0.5 | +0.81 | 1,423 | 8,851.88 | 318 | 22.35 | 1,975.92 | 22.32 | 1,978.75 | 22.35 | +2.83 | +88.99 | 1 | 0.07 |
| 2025/05/19 | 61.5 | +0.1 | +0.16 | 1,498 | 9,266.74 | 528 | 35.24 | 3,262.98 | 35.21 | 3,268.75 | 35.27 | +5.77 | +109.28 | 0 | 0 |
| 2025/05/16 | 61.4 | +0.8 | +1.32 | 1,321 | 8,098.09 | 298 | 22.55 | 1,822.26 | 22.5 | 1,826.23 | 22.55 | +3.97 | +133.22 | 0 | 0 |
| 2025/05/15 | 60.6 | -1.2 | -1.94 | 2,686 | 16,359.53 | 416 | 15.49 | 2,537.62 | 15.51 | 2,536.34 | 15.5 | -1.28 | -30.77 | 0 | 0 |
| 2025/05/14 | 61.8 | -0.1 | -0.16 | 2,780 | 17,072.39 | 851 | 30.61 | 5,215.73 | 30.55 | 5,250.01 | 30.75 | +34.28 | +402.82 | 1 | 0.04 |
| 2025/05/13 | 61.9 | -0.5 | -0.8 | 2,853 | 17,728.84 | 747 | 26.18 | 4,644.42 | 26.2 | 4,645.05 | 26.2 | +0.63 | +8.43 | 0 | 0 |
| 2025/05/12 | 62.4 | -5.8 | -8.5 | 7,601 | 47,729.63 | 1,868 | 24.58 | 11,738.46 | 24.59 | 11,777.85 | 24.68 | +39.39 | +210.87 | 1 | 0.01 |
| 2025/05/09 | 68.2 | -0.6 | -0.87 | 3,470 | 23,637.68 | 1,399 | 40.32 | 9,541.49 | 40.37 | 9,546.65 | 40.39 | +5.16 | +36.88 | 3 | 0.09 |
| 2025/05/08 | 68.8 | +1.3 | +1.93 | 4,562 | 30,987.63 | 2,117 | 46.4 | 14,337.2 | 46.27 | 14,361.89 | 46.35 | +24.69 | +116.63 | 0 | 0 |
| 2025/05/07 | 67.5 | +2.3 | +3.53 | 11,138 | 75,858.49 | 6,260 | 56.2 | 42,663.43 | 56.24 | 42,753.55 | 56.36 | +90.12 | +143.96 | 24 | 0.22 |
| 2025/05/06 | 65.2 | -0.5 | -0.76 | 1,646 | 10,781.63 | 613 | 37.24 | 4,022.37 | 37.31 | 4,026.33 | 37.34 | +3.96 | +64.6 | 1 | 0.06 |
| 2025/05/05 | 65.7 | +0 | +0 | 2,212 | 14,474.85 | 772 | 34.91 | 5,040.82 | 34.82 | 5,067.95 | 35.01 | +27.13 | +351.42 | 1 | 0.05 |
| 2025/05/02 | 65.7 | +0.1 | +0.15 | 1,818 | 12,021.96 | 510 | 28.05 | 3,370.34 | 28.03 | 3,371.47 | 28.04 | +1.13 | +22.16 | 1 | 0.06 |
| 2025/04/30 | 65.6 | -0.8 | -1.2 | 2,216 | 14,627.63 | 824 | 37.19 | 5,446.96 | 37.24 | 5,456.1 | 37.3 | +9.14 | +110.92 | 2 | 0.09 |
| 2025/04/29 | 66.4 | -0.6 | -0.9 | 3,167 | 20,913.02 | 1,491 | 47.09 | 9,837.28 | 47.04 | 9,862.43 | 47.16 | +25.15 | +168.68 | 5 | 0.16 |
| 2025/04/28 | 67 | +1.6 | +2.45 | 3,485 | 22,677.11 | 1,488 | 42.69 | 9,622.7 | 42.43 | 9,671.07 | 42.65 | +48.37 | +325.07 | 3 | 0.09 |
| 2025/04/25 | 65.4 | +2.1 | +3.32 | 2,786 | 17,937.04 | 1,017 | 36.5 | 6,516.7 | 36.33 | 6,542.95 | 36.48 | +26.25 | +258.11 | 0 | 0 |
| 2025/04/24 | 63.3 | +1.3 | +2.1 | 2,639 | 16,801.92 | 1,050 | 39.78 | 6,671.41 | 39.71 | 6,690.01 | 39.82 | +18.6 | +177.14 | 0 | 0 |
| 2025/04/23 | 62 | -2.6 | -4.02 | 5,980 | 37,685.5 | 1,905 | 31.86 | 12,030.65 | 31.92 | 12,074.17 | 32.04 | +43.52 | +228.45 | 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。
