3712
63.4
TWD+0.20 (0.32%)
2024.11.21收盤
永崴投控－現股當沖
永崴投控最新現股當沖狀況
整理永崴投控最新(2024/11/21) 當沖狀況。整體成交張數為1,662張，佔整體市場成交張數的41.85%。當日現股當沖之總損益為+1.9萬元、每張平均損益則為+11元。
開盤價
63.5
收盤價
63.4
當日範圍
62.5 - 64
成交張數
3,971
開盤價(昨)
63
收盤價(昨)
63.2
昨日範圍
62.1 - 63.2
成交張數(昨)
4,147
成交金額
2.51億
成交金額(昨)
2.60億
52週範圍
35.6 - 67
發行股數
2億
市值
156億
現股當沖－歷史逐日資訊
開盤價
63.5
收盤價
63.4
成交張數
3,971
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(%) | ||||||
| 11/21 | 63.4 | +0.2 | +0.32 | 3,971 | 25,131.89 | 1,662 | 41.85 | 10,507.48 | 41.81 | 10,509.38 | 41.82 | +1.9 | +11.43 | 3 | 0.08 |
| 11/20 | 63.2 | +0.2 | +0.32 | 4,147 | 25,984.69 | 1,559 | 37.6 | 9,759.86 | 37.56 | 9,778.54 | 37.63 | +18.68 | +119.82 | 2 | 0.05 |
| 11/19 | 63 | +0.7 | +1.12 | 6,656 | 41,516.66 | 3,704 | 55.65 | 23,061.46 | 55.55 | 23,091.16 | 55.62 | +29.7 | +80.18 | 5 | 0.08 |
| 11/18 | 62.3 | +0.7 | +1.14 | 6,817 | 42,212.46 | 3,363 | 49.33 | 20,800.89 | 49.28 | 20,840.43 | 49.37 | +39.54 | +117.57 | 69 | 1.01 |
| 11/15 | 61.6 | +0.1 | +0.16 | 13,674 | 84,969.08 | 7,929 | 57.99 | 49,278.5 | 58 | 49,261.37 | 57.98 | -17.13 | -21.6 | 11 | 0.08 |
| 11/14 | 61.5 | +2.8 | +4.77 | 19,991 | 122,390.66 | 11,295 | 56.5 | 69,070.42 | 56.43 | 69,130.3 | 56.48 | +59.88 | +53.01 | 24 | 0.12 |
| 11/13 | 58.7 | +0.8 | +1.38 | 9,131 | 53,336.52 | 4,953 | 54.24 | 28,865.9 | 54.12 | 28,940.01 | 54.26 | +74.11 | +149.63 | 15 | 0.16 |
| 11/12 | 57.9 | +0.3 | +0.52 | 9,439 | 54,134.9 | 5,471 | 57.96 | 31,353.86 | 57.92 | 31,430.85 | 58.06 | +76.99 | +140.72 | 10 | 0.11 |
| 11/11 | 57.6 | +5.2 | +9.92 | 11,671 | 66,658.93 | 4,737 | 40.59 | 27,013.78 | 40.53 | 27,106.62 | 40.66 | +92.84 | +195.99 | 0 | 0 |
| 11/08 | 52.4 | -0.5 | -0.95 | 3,166 | 16,826.35 | 1,653 | 52.2 | 8,781.05 | 52.19 | 8,799.12 | 52.29 | +18.07 | +109.32 | 16 | 0.51 |
| 11/07 | 52.9 | +3.4 | +6.87 | 3,248 | 17,129.34 | 1,188 | 36.58 | 6,213.14 | 36.27 | 6,278.89 | 36.66 | +65.75 | +553.49 | 1 | 0.03 |
| 11/06 | 49.5 | -0.2 | -0.4 | 394 | 1,954.25 | 95 | 24.13 | 472.14 | 24.16 | 471.76 | 24.14 | -0.38 | -40 | 0 | 0 |
| 11/05 | 49.7 | +0.4 | +0.81 | 500 | 2,495.64 | 128 | 25.59 | 636.85 | 25.52 | 639.38 | 25.62 | +2.52 | +197.27 | 0 | 0 |
| 11/04 | 49.3 | -1.2 | -2.38 | 663 | 3,286.91 | 176 | 26.56 | 874.37 | 26.6 | 873.66 | 26.58 | -0.7 | -39.77 | 0 | 0 |
| 11/01 | 50.5 | +0.5 | +1 | 513 | 2,559.39 | 144 | 28.06 | 712.58 | 27.84 | 719.96 | 28.13 | +7.38 | +512.15 | 0 | 0 |
| 10/30 | 50 | -0.2 | -0.4 | 527 | 2,640.37 | 121 | 22.94 | 606.43 | 22.97 | 605.63 | 22.94 | -0.81 | -66.53 | 1 | 0.19 |
| 10/29 | 50.2 | -0.5 | -0.99 | 791 | 3,977.83 | 171 | 21.62 | 860.72 | 21.64 | 862.4 | 21.68 | +1.69 | +98.54 | 0 | 0 |
| 10/28 | 50.7 | -0.6 | -1.17 | 596 | 3,038.61 | 137 | 22.99 | 698.73 | 23 | 700.85 | 23.06 | +2.12 | +154.74 | 0 | 0 |
| 10/25 | 51.3 | -0.4 | -0.77 | 634 | 3,261.45 | 115 | 18.13 | 591.91 | 18.15 | 592.42 | 18.16 | +0.51 | +44.35 | 0 | 0 |
| 10/24 | 51.7 | -0.5 | -0.96 | 884 | 4,588.48 | 256 | 28.95 | 1,327.02 | 28.92 | 1,330.18 | 28.99 | +3.16 | +123.44 | 0 | 0 |
| 10/23 | 52.2 | -0.1 | -0.19 | 710 | 3,728.45 | 144 | 20.28 | 755.78 | 20.27 | 759.06 | 20.36 | +3.28 | +227.78 | 0 | 0 |
| 10/22 | 52.3 | +0.6 | +1.16 | 1,017 | 5,303.44 | 306 | 30.09 | 1,588.4 | 29.95 | 1,596.2 | 30.1 | +7.8 | +254.9 | 0 | 0 |
| 10/21 | 51.7 | +0.6 | +1.17 | 1,088 | 5,627.02 | 283 | 26.02 | 1,455.74 | 25.87 | 1,467.04 | 26.07 | +11.3 | +399.29 | 0 | 0 |
| 10/18 | 51.1 | -0.9 | -1.73 | 863 | 4,458.83 | 144 | 16.68 | 745.64 | 16.72 | 744.07 | 16.69 | -1.57 | -109.03 | 0 | 0 |
| 10/17 | 52 | -0.1 | -0.19 | 529 | 2,755.41 | 126 | 23.83 | 656.67 | 23.83 | 657.8 | 23.87 | +1.13 | +89.68 | 1 | 0.19 |
| 10/16 | 52.1 | +0.2 | +0.39 | 1,031 | 5,410.85 | 309 | 29.96 | 1,616.61 | 29.88 | 1,623.82 | 30.01 | +7.21 | +233.33 | 0 | 0 |
| 10/15 | 51.9 | +0.1 | +0.19 | 887 | 4,605.01 | 269 | 30.32 | 1,400.4 | 30.41 | 1,397.86 | 30.36 | -2.54 | -94.42 | 0 | 0 |
| 10/14 | 51.8 | +1.1 | +2.17 | 857 | 4,414.87 | 296 | 34.54 | 1,518.71 | 34.4 | 1,525.47 | 34.55 | +6.76 | +228.38 | 0 | 0 |
| 10/11 | 50.7 | -1.5 | -2.87 | 1,690 | 8,658.7 | 462 | 27.34 | 2,370.7 | 27.38 | 2,368.63 | 27.36 | -2.07 | -44.81 | 1 | 0.06 |
| 10/09 | 52.2 | -0.7 | -1.32 | 793 | 4,161.32 | 151 | 19.05 | 795.25 | 19.11 | 792.69 | 19.05 | -2.56 | -169.54 | 0 | 0 |
| 10/08 | 52.9 | -0.9 | -1.67 | 1,299 | 6,882.05 | 423 | 32.56 | 2,239.66 | 32.54 | 2,246.86 | 32.65 | +7.2 | +170.21 | 4 | 0.31 |
| 10/07 | 53.8 | +0.6 | +1.13 | 1,090 | 5,881.83 | 246 | 22.56 | 1,319.43 | 22.43 | 1,327.8 | 22.57 | +8.37 | +340.24 | 1 | 0.09 |
| 10/04 | 53.2 | -0.9 | -1.66 | 1,641 | 8,703.4 | 570 | 34.73 | 3,020.68 | 34.71 | 3,032.8 | 34.85 | +12.12 | +212.63 | 0 | 0 |
| 10/01 | 54.1 | +0.1 | +0.19 | 1,064 | 5,703.13 | 378 | 35.52 | 2,020.24 | 35.42 | 2,029.97 | 35.59 | +9.73 | +257.41 | 2 | 0.19 |
| 09/30 | 54 | -0.2 | -0.37 | 1,684 | 9,108.24 | 691 | 41.05 | 3,745.39 | 41.12 | 3,741.3 | 41.08 | -4.09 | -59.19 | 1 | 0.06 |
| 09/27 | 54.2 | +0.2 | +0.37 | 1,140 | 6,178.83 | 302 | 26.48 | 1,633.75 | 26.44 | 1,639.86 | 26.54 | +6.11 | +202.32 | 2 | 0.18 |
| 09/26 | 54 | -0.9 | -1.64 | 1,780 | 9,835.39 | 811 | 45.57 | 4,492.53 | 45.68 | 4,482.46 | 45.57 | -10.07 | -124.17 | 2 | 0.11 |
| 09/25 | 54.9 | -0.5 | -0.9 | 1,791 | 9,892.15 | 453 | 25.29 | 2,505.19 | 25.33 | 2,507.65 | 25.35 | +2.46 | +54.3 | 1 | 0.06 |
| 09/24 | 55.4 | +0.2 | +0.36 | 4,636 | 25,814.02 | 2,414 | 52.07 | 13,435.58 | 52.05 | 13,449.19 | 52.1 | +13.61 | +56.38 | 3 | 0.06 |
| 09/23 | 55.2 | +2.3 | +4.35 | 3,128 | 17,089.03 | 1,295 | 41.4 | 7,038.31 | 41.19 | 7,082.41 | 41.44 | +44.1 | +340.54 | 3 | 0.1 |
| 09/20 | 52.9 | -0.6 | -1.12 | 961 | 5,135.04 | 291 | 30.28 | 1,557.93 | 30.34 | 1,555.73 | 30.3 | -2.2 | -75.6 | 0 | 0 |
| 09/19 | 53.5 | +0.5 | +0.94 | 824 | 4,387.93 | 278 | 33.74 | 1,479.44 | 33.72 | 1,480.37 | 33.74 | +0.93 | +33.45 | 2 | 0.24 |
| 09/18 | 53 | +0 | +0 | 1,263 | 6,718.15 | 413 | 32.71 | 2,194.11 | 32.66 | 2,199.52 | 32.74 | +5.41 | +130.99 | 0 | 0 |
| 09/16 | 53 | +0.8 | +1.53 | 1,106 | 5,826.9 | 232 | 20.97 | 1,218.25 | 20.91 | 1,221.7 | 20.97 | +3.45 | +148.71 | 1 | 0.09 |
| 09/13 | 52.2 | -1 | -1.88 | 955 | 5,013.35 | 293 | 30.69 | 1,540.64 | 30.73 | 1,540.93 | 30.74 | +0.29 | +9.9 | 0 | 0 |
| 09/12 | 53.2 | +2.8 | +5.56 | 1,850 | 9,633.91 | 639 | 34.55 | 3,310.46 | 34.36 | 3,324.91 | 34.51 | +14.45 | +226.13 | 1 | 0.05 |
| 09/11 | 50.4 | +1.05 | +2.13 | 1,529 | 7,728.13 | 577 | 37.74 | 2,910.15 | 37.66 | 2,920.53 | 37.79 | +10.38 | +179.9 | 4 | 0.26 |
| 09/10 | 49.35 | -1.75 | -3.42 | 2,348 | 11,773.58 | 578 | 24.61 | 2,904.34 | 24.67 | 2,919.89 | 24.8 | +15.54 | +268.94 | 1 | 0.04 |
| 09/09 | 51.1 | -1 | -1.92 | 1,436 | 7,285.4 | 452 | 31.47 | 2,289.14 | 31.42 | 2,298.65 | 31.55 | +9.51 | +210.4 | 0 | 0 |
| 09/06 | 52.1 | +0.1 | +0.19 | 3,767 | 19,864.44 | 1,578 | 41.89 | 8,329.18 | 41.93 | 8,310.21 | 41.83 | -18.97 | -120.22 | 0 | 0 |
| 09/05 | 52 | -0.3 | -0.57 | 1,537 | 8,063.9 | 396 | 25.76 | 2,080.47 | 25.8 | 2,085.19 | 25.86 | +4.72 | +119.19 | 0 | 0 |
| 09/04 | 52.3 | -3.5 | -6.27 | 2,175 | 11,456.39 | 568 | 26.12 | 2,983.6 | 26.04 | 3,002.06 | 26.2 | +18.46 | +325 | 0 | 0 |
| 09/03 | 55.8 | +0.1 | +0.18 | 1,574 | 8,826.14 | 449 | 28.53 | 2,514.81 | 28.49 | 2,520.28 | 28.55 | +5.47 | +121.83 | 1 | 0.06 |
| 09/02 | 55.7 | +0.4 | +0.72 | 1,677 | 9,401.28 | 593 | 35.35 | 3,321.14 | 35.33 | 3,331.7 | 35.44 | +10.56 | +178.08 | 1 | 0.06 |
| 08/30 | 55.3 | +0.1 | +0.18 | 1,582 | 8,784.87 | 548 | 34.64 | 3,055.27 | 34.78 | 3,050.08 | 34.72 | -5.19 | -94.71 | 0 | 0 |
| 08/29 | 55.2 | -1 | -1.78 | 1,395 | 7,751.09 | 388 | 27.8 | 2,158.68 | 27.85 | 2,154.6 | 27.8 | -4.08 | -105.15 | 0 | 0 |
| 08/28 | 56.2 | -0.1 | -0.18 | 1,246 | 7,027.02 | 258 | 20.71 | 1,455.42 | 20.71 | 1,455.33 | 20.71 | -0.09 | -3.49 | 0 | 0 |
| 08/27 | 56.3 | +0.6 | +1.08 | 1,625 | 9,097.57 | 361 | 22.21 | 2,012.58 | 22.12 | 2,019.52 | 22.2 | +6.94 | +192.24 | 0 | 0 |
| 08/26 | 55.7 | -1 | -1.76 | 1,989 | 11,180.11 | 501 | 25.19 | 2,825.49 | 25.27 | 2,819.27 | 25.22 | -6.22 | -124.15 | 1 | 0.05 |
| 08/23 | 56.7 | +0.2 | +0.35 | 2,175 | 12,195.1 | 873 | 40.13 | 4,889.04 | 40.09 | 4,905.77 | 40.23 | +16.73 | +191.64 | 2 | 0.09 |
| 08/22 | 56.5 | -0.8 | -1.4 | 2,402 | 13,744.55 | 889 | 37 | 5,104.21 | 37.14 | 5,090.97 | 37.04 | -13.24 | -148.93 | 3 | 0.12 |
| 08/21 | 57.3 | -1 | -1.72 | 8,555 | 49,705.96 | 4,004 | 46.8 | 23,270 | 46.82 | 23,256.36 | 46.79 | -13.64 | -34.07 | 9 | 0.11 |
| 08/20 | 58.3 | +3.2 | +5.81 | 9,043 | 52,180.28 | 3,723 | 41.17 | 21,322.31 | 40.86 | 21,587.18 | 41.37 | +264.87 | +711.44 | 9 | 0.1 |
| 08/19 | 55.1 | +0.2 | +0.36 | 1,993 | 10,964.08 | 610 | 30.61 | 3,348.38 | 30.54 | 3,358.4 | 30.63 | +10.02 | +164.26 | 5 | 0.25 |
| 08/16 | 54.9 | +1 | +1.86 | 9,767 | 54,205.55 | 4,217 | 43.18 | 23,428.88 | 43.22 | 23,408.03 | 43.18 | -20.85 | -49.44 | 3 | 0.03 |
| 08/15 | 53.9 | +1.3 | +2.47 | 3,226 | 17,146.92 | 1,173 | 36.36 | 6,199.99 | 36.16 | 6,231.6 | 36.34 | +31.61 | +269.48 | 3 | 0.09 |
| 08/14 | 52.6 | -1.4 | -2.59 | 2,155 | 11,507.68 | 564 | 26.17 | 3,022.42 | 26.26 | 3,022.32 | 26.26 | -0.1 | -1.77 | 0 | 0 |
| 08/13 | 54 | +1.3 | +2.47 | 3,386 | 18,069.55 | 1,337 | 39.48 | 7,092.29 | 39.25 | 7,130.04 | 39.46 | +37.75 | +282.35 | 3 | 0.09 |
| 08/12 | 52.7 | -1.9 | -3.48 | 4,021 | 21,538.95 | 1,228 | 30.54 | 6,600.58 | 30.64 | 6,578.68 | 30.54 | -21.9 | -178.34 | 1 | 0.02 |
| 08/09 | 54.6 | +2.5 | +4.8 | 4,048 | 22,006.25 | 1,767 | 43.65 | 9,586.77 | 43.56 | 9,612.45 | 43.68 | +25.68 | +145.33 | 6 | 0.15 |
| 08/08 | 52.1 | -1.8 | -3.34 | 2,407 | 12,583.3 | 790 | 32.82 | 4,132.55 | 32.84 | 4,139.42 | 32.9 | +6.87 | +86.96 | 1 | 0.04 |
| 08/07 | 53.9 | +3.7 | +7.37 | 5,365 | 28,475.64 | 2,870 | 53.5 | 15,161.85 | 53.24 | 15,263.12 | 53.6 | +101.27 | +352.86 | 11 | 0.21 |
| 08/06 | 50.2 | +0.6 | +1.21 | 5,668 | 27,480.85 | 3,060 | 53.98 | 14,744 | 53.65 | 14,945.53 | 54.39 | +201.53 | +658.58 | 9 | 0.16 |
| 08/05 | 49.6 | -5.5 | -9.98 | 3,643 | 18,271.2 | 835 | 22.92 | 4,200.62 | 22.99 | 4,179.04 | 22.87 | -21.58 | -258.44 | 6 | 0.16 |
| 08/02 | 55.1 | -3.6 | -6.13 | 3,034 | 17,015.22 | 833 | 27.45 | 4,680.29 | 27.51 | 4,678.94 | 27.5 | -1.35 | -16.21 | 0 | 0 |
| 08/01 | 58.7 | +1.4 | +2.44 | 2,510 | 14,622.99 | 830 | 33.07 | 4,828.2 | 33.02 | 4,832.97 | 33.05 | +4.77 | +57.47 | 5 | 0.2 |
| 07/31 | 57.3 | +0.8 | +1.42 | 2,979 | 17,082.54 | 1,406 | 47.19 | 8,055.56 | 47.16 | 8,070.43 | 47.24 | +14.87 | +105.76 | 1 | 0.03 |
| 07/30 | 56.5 | +0.6 | +1.07 | 2,806 | 15,601.23 | 1,147 | 40.87 | 6,365.41 | 40.8 | 6,399.1 | 41.02 | +33.69 | +293.72 | 6 | 0.21 |
| 07/29 | 55.9 | -2.3 | -3.95 | 6,615 | 38,180.13 | 2,642 | 39.94 | 15,283.2 | 40.03 | 15,348.56 | 40.2 | +65.36 | +247.39 | 2 | 0.03 |
| 07/26 | 58.2 | -1 | -1.69 | 3,939 | 22,899.48 | 1,615 | 41 | 9,370.54 | 40.92 | 9,393.93 | 41.02 | +23.39 | +144.83 | 3 | 0.08 |
| 07/23 | 59.2 | -1.3 | -2.15 | 8,774 | 52,240.51 | 2,828 | 32.23 | 16,863.02 | 32.28 | 16,804.13 | 32.17 | -58.89 | -208.24 | 261 | 2.97 |
| 07/22 | 60.5 | +1.1 | +1.85 | 18,742 | 115,968.09 | 8,839 | 47.16 | 54,841.46 | 47.29 | 54,612.73 | 47.09 | -228.73 | -258.77 | 789 | 4.21 |
| 07/19 | 61.4 | -1.2 | -1.92 | 13,690 | 86,635.99 | 5,499 | 40.17 | 35,149.31 | 40.57 | 34,696.97 | 40.05 | -452.34 | -822.59 | 0 | 0 |
| 07/18 | 62.6 | -0.1 | -0.16 | 8,123 | 51,195.34 | 2,687 | 33.08 | 17,029.37 | 33.26 | 16,916.44 | 33.04 | -112.93 | -420.28 | 0 | 0 |
| 07/17 | 62.7 | +0.2 | +0.32 | 7,030 | 44,281.58 | 2,170 | 30.87 | 13,670.85 | 30.87 | 13,687.39 | 30.91 | +16.54 | +76.22 | 0 | 0 |
| 07/16 | 62.5 | -1.4 | -2.19 | 8,523 | 54,145.1 | 3,049 | 35.77 | 19,419.15 | 35.87 | 19,481.54 | 35.98 | +62.39 | +204.62 | 0 | 0 |
| 07/15 | 63.9 | -3.1 | -4.63 | 16,680 | 108,891.83 | 6,262 | 37.54 | 40,912.45 | 37.57 | 41,014.22 | 37.67 | +101.77 | +162.52 | 3 | 0.02 |
| 07/12 | 67 | +1.4 | +2.13 | 36,375 | 242,055.31 | 23,111 | 63.54 | 153,305.95 | 63.34 | 154,320.36 | 63.75 | +1,014.41 | +438.93 | 89 | 0.24 |
| 07/11 | 65.6 | +5.9 | +9.88 | 14,467 | 93,134.93 | 4,147 | 28.67 | 26,223.41 | 28.16 | 26,602.13 | 28.56 | +378.72 | +913.24 | 14 | 0.1 |
| 07/10 | 59.7 | -0.4 | -0.67 | 18,316 | 108,862.09 | 10,283 | 56.14 | 61,046.71 | 56.08 | 61,254.61 | 56.27 | +207.9 | +202.18 | 39 | 0.21 |
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。
