3705
57
TWD+0.90 (1.60%)
2025.11.26收盤
永信－現股當沖
永信最新現股當沖狀況
整理永信最新(2025/11/26) 當沖狀況。整體成交張數為33張，佔整體市場成交張數的8.63%。當日現股當沖之總損益為+1,200元、每張平均損益則為+36元。
開盤價
56.4
收盤價
57
當日範圍
56.4 - 57.2
成交張數
377
開盤價(昨)
55.8
收盤價(昨)
56.1
昨日範圍
55.7 - 56.3
成交張數(昨)
141
成交金額
2142.01萬
成交金額(昨)
790.26萬
52週範圍
51.9 - 68.8
發行股數
3億
市值
152億
現股當沖－歷史逐日資訊
開盤價
56.4
收盤價
57
成交張數
377
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(%) | ||||||
| 2025/11/26 | 57 | +0.9 | +1.6 | 377 | 2,171.81 | 33 | 8.63 | 187.27 | 8.62 | 187.39 | 8.63 | +0.12 | +36.36 | 0 | 0 |
| 2025/11/25 | 56.1 | +0.3 | +0.54 | 141 | 791.25 | 24 | 17 | 134.23 | 16.96 | 134.57 | 17.01 | +0.34 | +141.67 | 0 | 0 |
| 2025/11/24 | 55.8 | +0.5 | +0.9 | 348 | 1,947.69 | 57 | 16.36 | 318.3 | 16.34 | 318.33 | 16.34 | +0.03 | +5.26 | 0 | 0 |
| 2025/11/21 | 55.3 | +0.2 | +0.36 | 214 | 1,180.36 | 29 | 13.54 | 159.89 | 13.55 | 160.11 | 13.56 | +0.22 | +75.86 | 0 | 0 |
| 2025/11/20 | 55.1 | +0.5 | +0.92 | 107 | 587.78 | 19 | 17.76 | 104.32 | 17.75 | 104.47 | 17.77 | +0.15 | +78.95 | 0 | 0 |
| 2025/11/19 | 54.6 | -0.2 | -0.36 | 275 | 1,506.03 | 19 | 6.9 | 103.85 | 6.9 | 104.11 | 6.91 | +0.26 | +136.84 | 0 | 0 |
| 2025/11/18 | 54.8 | -0.5 | -0.9 | 224 | 1,233.12 | 17 | 7.59 | 93.33 | 7.57 | 93.57 | 7.59 | +0.24 | +141.18 | 0 | 0 |
| 2025/11/17 | 55.3 | -0.1 | -0.18 | 294 | 1,624.97 | 37 | 12.57 | 203.84 | 12.54 | 204.27 | 12.57 | +0.43 | +116.22 | 0 | 0 |
| 2025/11/14 | 55.4 | +0.3 | +0.54 | 191 | 1,055.14 | 29 | 15.22 | 160.54 | 15.22 | 160.75 | 15.23 | +0.21 | +72.41 | 0 | 0 |
| 2025/11/13 | 55.1 | +0.1 | +0.18 | 298 | 1,640.6 | 60 | 20.15 | 330.65 | 20.15 | 330.53 | 20.15 | -0.12 | -20 | 0 | 0 |
| 2025/11/12 | 55 | -0.5 | -0.9 | 482 | 2,652.41 | 74 | 15.36 | 407.48 | 15.36 | 407.94 | 15.38 | +0.46 | +62.16 | 0 | 0 |
| 2025/11/11 | 55.5 | +0.5 | +0.91 | 382 | 2,117.29 | 64 | 16.74 | 353.82 | 16.71 | 355.19 | 16.78 | +1.37 | +214.06 | 0 | 0 |
| 2025/11/10 | 55 | -1.3 | -2.31 | 592 | 3,277.75 | 34 | 5.74 | 187.71 | 5.73 | 188.73 | 5.76 | +1.02 | +300 | 0 | 0 |
| 2025/11/07 | 56.3 | +0.1 | +0.18 | 272 | 1,539.67 | 119 | 43.77 | 674.03 | 43.78 | 674.19 | 43.79 | +0.16 | +13.45 | 0 | 0 |
| 2025/11/06 | 56.2 | -0.4 | -0.71 | 172 | 964.86 | 24 | 13.96 | 134.9 | 13.98 | 134.85 | 13.98 | -0.05 | -20.83 | 0 | 0 |
| 2025/11/05 | 56.6 | +0.4 | +0.71 | 284 | 1,606.89 | 49 | 17.23 | 276.71 | 17.22 | 276.18 | 17.19 | -0.53 | -108.16 | 0 | 0 |
| 2025/11/04 | 56.2 | +0 | +0 | 204 | 1,146.6 | 13 | 6.38 | 73.09 | 6.37 | 73.32 | 6.39 | +0.23 | +176.92 | 0 | 0 |
| 2025/11/03 | 56.2 | -0.1 | -0.18 | 309 | 1,734.67 | 27 | 8.75 | 151.8 | 8.75 | 151.95 | 8.76 | +0.15 | +55.56 | 0 | 0 |
| 2025/10/31 | 56.3 | +0.1 | +0.18 | 144 | 811.78 | 20 | 13.93 | 112.86 | 13.9 | 113.48 | 13.98 | +0.62 | +310 | 0 | 0 |
| 2025/10/30 | 56.2 | -0.6 | -1.06 | 203 | 1,146.24 | 9 | 4.43 | 50.77 | 4.43 | 50.83 | 4.43 | +0.06 | +66.67 | 0 | 0 |
| 2025/10/29 | 56.8 | -0.3 | -0.53 | 366 | 2,075.71 | 40 | 10.93 | 226.69 | 10.92 | 227.32 | 10.95 | +0.63 | +157.5 | 0 | 0 |
| 2025/10/28 | 57.1 | -0.4 | -0.7 | 232 | 1,328.07 | 17 | 7.33 | 97.39 | 7.33 | 97.5 | 7.34 | +0.11 | +64.71 | 0 | 0 |
| 2025/10/27 | 57.5 | -1.1 | -1.88 | 411 | 2,377.72 | 54 | 13.14 | 313.7 | 13.19 | 313.63 | 13.19 | -0.07 | -12.96 | 0 | 0 |
| 2025/10/23 | 58.6 | +0.4 | +0.69 | 517 | 3,029.75 | 81 | 15.66 | 473.81 | 15.64 | 475.26 | 15.69 | +1.45 | +179.01 | 0 | 0 |
| 2025/10/22 | 58.2 | +0.5 | +0.87 | 376 | 2,187.45 | 40 | 10.63 | 232.09 | 10.61 | 232.85 | 10.64 | +0.76 | +190 | 0 | 0 |
| 2025/10/21 | 57.7 | +0 | +0 | 278 | 1,596.19 | 51 | 18.38 | 293.02 | 18.36 | 293.71 | 18.4 | +0.69 | +135.29 | 0 | 0 |
| 2025/10/20 | 57.7 | +0.8 | +1.41 | 489 | 2,818.72 | 65 | 13.28 | 372.49 | 13.21 | 375.32 | 13.32 | +2.83 | +435.38 | 0 | 0 |
| 2025/10/17 | 56.9 | -0.6 | -1.04 | 385 | 2,189.8 | 43 | 11.16 | 244.98 | 11.19 | 244.77 | 11.18 | -0.21 | -48.84 | 0 | 0 |
| 2025/10/16 | 57.5 | -0.7 | -1.2 | 1,148 | 6,581.13 | 78 | 6.79 | 448.94 | 6.82 | 448.97 | 6.82 | +0.03 | +3.85 | 0 | 0 |
| 2025/10/15 | 58.2 | -0.8 | -1.36 | 2,298 | 13,381.18 | 140 | 6.09 | 818.16 | 6.11 | 817.16 | 6.11 | -1 | -71.43 | 0 | 0 |
| 2025/10/14 | 59 | -0.4 | -0.67 | 898 | 5,315.81 | 207 | 23.04 | 1,224.71 | 23.04 | 1,225.44 | 23.05 | +0.73 | +35.27 | 0 | 0 |
| 2025/10/13 | 59.4 | +0.3 | +0.51 | 710 | 4,201.01 | 105 | 14.79 | 619.67 | 14.75 | 622.28 | 14.81 | +2.61 | +248.57 | 0 | 0 |
| 2025/10/09 | 59.1 | +0 | +0 | 663 | 3,924.47 | 118 | 17.79 | 697.84 | 17.78 | 698.23 | 17.79 | +0.39 | +33.05 | 0 | 0 |
| 2025/10/08 | 59.1 | +0.9 | +1.55 | 1,138 | 6,697.57 | 239 | 20.99 | 1,402.52 | 20.94 | 1,407.66 | 21.02 | +5.14 | +215.06 | 0 | 0 |
| 2025/10/07 | 58.2 | +0.7 | +1.22 | 685 | 3,969.58 | 120 | 17.51 | 693.83 | 17.48 | 696.53 | 17.55 | +2.7 | +225 | 0 | 0 |
| 2025/10/03 | 57.5 | -0.3 | -0.52 | 273 | 1,576.71 | 21 | 7.69 | 121.05 | 7.68 | 121.27 | 7.69 | +0.22 | +104.76 | 0 | 0 |
| 2025/10/02 | 57.8 | +0.1 | +0.17 | 408 | 2,350.86 | 103 | 25.22 | 593.12 | 25.23 | 593.88 | 25.26 | +0.76 | +73.79 | 0 | 0 |
| 2025/10/01 | 57.7 | -0.9 | -1.54 | 511 | 2,960.14 | 42 | 8.22 | 243.66 | 8.23 | 243.66 | 8.23 | +0 | +0 | 0 | 0 |
| 2025/09/30 | 58.6 | +1.2 | +2.09 | 1,498 | 8,740.6 | 467 | 31.18 | 2,724.7 | 31.17 | 2,725.55 | 31.18 | +0.85 | +18.2 | 3 | 0.2 |
| 2025/09/26 | 57.4 | +0.8 | +1.41 | 1,797 | 10,376.37 | 676 | 37.63 | 3,906.44 | 37.65 | 3,903.95 | 37.62 | -2.49 | -36.83 | 0 | 0 |
| 2025/09/25 | 56.6 | +0.5 | +0.89 | 434 | 2,443.31 | 144 | 33.21 | 810.37 | 33.17 | 811.58 | 33.22 | +1.21 | +84.03 | 0 | 0 |
| 2025/09/24 | 56.1 | +0.2 | +0.36 | 536 | 3,018.33 | 167 | 31.14 | 939.96 | 31.14 | 941.68 | 31.2 | +1.72 | +102.99 | 0 | 0 |
| 2025/09/23 | 55.9 | -0.1 | -0.18 | 396 | 2,213.44 | 56 | 14.16 | 313.06 | 14.14 | 313.34 | 14.16 | +0.28 | +50 | 0 | 0 |
| 2025/09/22 | 56 | +0 | +0 | 411 | 2,292.1 | 94 | 22.89 | 523.97 | 22.86 | 525.99 | 22.95 | +2.02 | +214.89 | 0 | 0 |
| 2025/09/19 | 56 | +0.3 | +0.54 | 371 | 2,067.91 | 37 | 9.98 | 206.16 | 9.97 | 206.9 | 10.01 | +0.74 | +200 | 0 | 0 |
| 2025/09/18 | 55.7 | +0.5 | +0.91 | 420 | 2,345.92 | 33 | 7.86 | 183.8 | 7.83 | 184.2 | 7.85 | +0.4 | +121.21 | 0 | 0 |
| 2025/09/17 | 55.2 | +0.6 | +1.1 | 483 | 2,663.17 | 42 | 8.7 | 231.57 | 8.7 | 231.67 | 8.7 | +0.1 | +23.81 | 0 | 0 |
| 2025/09/16 | 54.6 | +0 | +0 | 412 | 2,256.07 | 10 | 2.43 | 54.76 | 2.43 | 54.96 | 2.44 | +0.2 | +200 | 0 | 0 |
| 2025/09/15 | 54.6 | -0.1 | -0.18 | 261 | 1,427.64 | 9 | 3.45 | 49.26 | 3.45 | 49.32 | 3.45 | +0.06 | +66.67 | 0 | 0 |
| 2025/09/12 | 54.7 | +0.5 | +0.92 | 476 | 2,588.3 | 23 | 4.83 | 124.92 | 4.83 | 125.49 | 4.85 | +0.57 | +247.83 | 0 | 0 |
| 2025/09/11 | 54.2 | -0.7 | -1.28 | 1,533 | 8,307.46 | 78 | 5.09 | 423.43 | 5.1 | 424.37 | 5.11 | +0.94 | +120.51 | 0 | 0 |
| 2025/09/10 | 54.9 | -1.6 | -2.83 | 2,092 | 11,449.27 | 471 | 22.51 | 2,570.45 | 22.45 | 2,571.24 | 22.46 | +0.79 | +16.77 | 0 | 0 |
| 2025/09/09 | 56.5 | -0.2 | -0.35 | 357 | 2,018.65 | 45 | 12.61 | 254.54 | 12.61 | 254.59 | 12.61 | +0.05 | +11.11 | 0 | 0 |
| 2025/09/08 | 56.7 | -0.1 | -0.18 | 247 | 1,401.67 | 30 | 12.17 | 170.55 | 12.17 | 170.5 | 12.16 | -0.05 | -16.67 | 0 | 0 |
| 2025/09/05 | 56.8 | -0.1 | -0.18 | 248 | 1,408.96 | 36 | 14.51 | 204.61 | 14.52 | 204.6 | 14.52 | -0.01 | -2.78 | 0 | 0 |
| 2025/09/04 | 56.9 | +0.8 | +1.43 | 421 | 2,395.32 | 69 | 16.38 | 391.55 | 16.35 | 392.51 | 16.39 | +0.96 | +139.13 | 0 | 0 |
| 2025/09/03 | 56.1 | -0.3 | -0.53 | 342 | 1,929.39 | 73 | 21.34 | 411.64 | 21.34 | 411.46 | 21.33 | -0.18 | -24.66 | 0 | 0 |
| 2025/09/02 | 56.4 | +0.7 | +1.26 | 426 | 2,394.35 | 38 | 8.92 | 213.58 | 8.92 | 213.84 | 8.93 | +0.26 | +68.42 | 0 | 0 |
| 2025/09/01 | 55.7 | -0.2 | -0.36 | 307 | 1,715.91 | 32 | 10.41 | 178.7 | 10.41 | 178.63 | 10.41 | -0.07 | -21.88 | 0 | 0 |
| 2025/08/29 | 55.9 | -0.2 | -0.36 | 423 | 2,365.9 | 45 | 10.64 | 252.14 | 10.66 | 252.3 | 10.66 | +0.16 | +35.56 | 0 | 0 |
| 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 |
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。
