3712
52.5
TWD+0.00 (0.00%)
2025.05.22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(2025/05/22) 當沖狀況。整體成交張數為1,780張，佔整體市場成交張數的34.37%。當日現股當沖之總損益為+1.93萬元、每張平均損益則為+11元。
開盤價
52.3
收盤價
52.5
當日範圍
52 - 53.4
成交張數
5,179
開盤價(昨)
51.5
收盤價(昨)
52.5
昨日範圍
51.1 - 52.5
成交張數(昨)
1,891
成交金額
2.73億
成交金額(昨)
9820.02萬
52週範圍
38.5 - 75
發行股數
2億
市值
129億
現股當沖－歷史逐日資訊
開盤價
52.3
收盤價
52.5
成交張數
5,179
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(%) | ||||||
| 2025/05/22 | 52.5 | +0 | +0 | 5,179 | 27,331.46 | 1,780 | 34.37 | 9,395.43 | 34.38 | 9,397.36 | 34.38 | +1.93 | +10.84 | 3 | 0.06 |
| 2025/05/21 | 52.5 | +1.2 | +2.34 | 1,891 | 9,819.27 | 490 | 25.91 | 2,531.89 | 25.78 | 2,548.98 | 25.96 | +17.09 | +348.78 | 1 | 0.05 |
| 2025/05/20 | 51.3 | -0.3 | -0.58 | 2,749 | 14,297.16 | 1,375 | 50.02 | 7,153.7 | 50.04 | 7,149.55 | 50.01 | -4.15 | -30.18 | 1 | 0.04 |
| 2025/05/19 | 51.6 | +0.9 | +1.78 | 4,580 | 23,778.54 | 2,150 | 46.95 | 11,132.36 | 46.82 | 11,175.21 | 47 | +42.85 | +199.3 | 3 | 0.07 |
| 2025/05/16 | 50.7 | +0.1 | +0.2 | 1,643 | 8,391.06 | 597 | 36.35 | 3,051.47 | 36.37 | 3,049.65 | 36.34 | -1.82 | -30.49 | 0 | 0 |
| 2025/05/15 | 50.6 | -0.5 | -0.98 | 834 | 4,244.37 | 269 | 32.25 | 1,368.86 | 32.25 | 1,367.53 | 32.22 | -1.33 | -49.44 | 0 | 0 |
| 2025/05/14 | 51.1 | +0.7 | +1.39 | 1,371 | 6,977.75 | 239 | 17.44 | 1,213.87 | 17.4 | 1,218.62 | 17.46 | +4.75 | +198.74 | 0 | 0 |
| 2025/05/13 | 50.4 | -0.5 | -0.98 | 2,064 | 10,500.13 | 471 | 22.82 | 2,400.07 | 22.86 | 2,394.26 | 22.8 | -5.81 | -123.35 | 0 | 0 |
| 2025/05/12 | 50.9 | +0.2 | +0.39 | 1,443 | 7,346.17 | 320 | 22.18 | 1,629.67 | 22.18 | 1,629.79 | 22.19 | +0.12 | +3.75 | 0 | 0 |
| 2025/05/09 | 50.7 | -0.6 | -1.17 | 3,144 | 15,975.98 | 832 | 26.47 | 4,241.23 | 26.55 | 4,238.18 | 26.53 | -3.05 | -36.66 | 0 | 0 |
| 2025/05/08 | 51.3 | +2.1 | +4.27 | 5,610 | 28,561.42 | 2,626 | 46.81 | 13,323.92 | 46.65 | 13,377.17 | 46.84 | +53.26 | +202.8 | 1 | 0.02 |
| 2025/05/07 | 49.2 | -0.1 | -0.2 | 2,267 | 11,154.05 | 616 | 27.17 | 3,031.72 | 27.18 | 3,033.36 | 27.2 | +1.64 | +26.62 | 0 | 0 |
| 2025/05/06 | 49.3 | +0.4 | +0.82 | 2,827 | 13,883.36 | 1,149 | 40.65 | 5,644.72 | 40.66 | 5,644.65 | 40.66 | -0.06 | -0.52 | 8 | 0.28 |
| 2025/05/05 | 48.9 | -0.9 | -1.81 | 8,027 | 40,220.45 | 3,947 | 49.17 | 19,770.48 | 49.16 | 19,758.58 | 49.13 | -11.9 | -30.16 | 10 | 0.12 |
| 2025/05/02 | 49.8 | +3.1 | +6.64 | 3,367 | 16,630.62 | 1,418 | 42.12 | 6,976.8 | 41.95 | 7,017.05 | 42.19 | +40.24 | +283.82 | 8 | 0.24 |
| 2025/04/30 | 46.7 | -0.75 | -1.58 | 1,457 | 6,832.54 | 463 | 31.78 | 2,174.26 | 31.82 | 2,176.05 | 31.85 | +1.79 | +38.77 | 0 | 0 |
| 2025/04/29 | 47.45 | +1.15 | +2.48 | 926 | 4,355.89 | 305 | 32.94 | 1,430 | 32.83 | 1,434.38 | 32.93 | +4.38 | +143.44 | 0 | 0 |
| 2025/04/28 | 46.3 | +0.5 | +1.09 | 908 | 4,187.14 | 185 | 20.37 | 850.88 | 20.32 | 851.83 | 20.34 | +0.95 | +51.62 | 0 | 0 |
| 2025/04/25 | 45.8 | +1.1 | +2.46 | 888 | 4,064.8 | 146 | 16.45 | 667.77 | 16.43 | 669.09 | 16.46 | +1.31 | +89.73 | 0 | 0 |
| 2025/04/24 | 44.7 | -0.1 | -0.22 | 490 | 2,201.67 | 149 | 30.41 | 670.29 | 30.44 | 668.67 | 30.37 | -1.62 | -109.06 | 0 | 0 |
| 2025/04/23 | 44.8 | +1.75 | +4.07 | 871 | 3,890.61 | 219 | 25.14 | 977.27 | 25.12 | 978.78 | 25.16 | +1.51 | +69.18 | 0 | 0 |
| 2025/04/22 | 43.05 | +0.2 | +0.47 | 784 | 3,375.49 | 278 | 35.47 | 1,191.28 | 35.29 | 1,200.49 | 35.56 | +9.21 | +331.29 | 0 | 0 |
| 2025/04/21 | 42.85 | -1.6 | -3.6 | 1,060 | 4,611.63 | 266 | 25.1 | 1,156.98 | 25.09 | 1,161.42 | 25.18 | +4.45 | +167.11 | 0 | 0 |
| 2025/04/18 | 44.45 | -0.55 | -1.22 | 471 | 2,111.77 | 100 | 21.21 | 448.57 | 21.24 | 447.88 | 21.21 | -0.69 | -69 | 0 | 0 |
| 2025/04/17 | 45 | +0.3 | +0.67 | 944 | 4,204.54 | 449 | 47.58 | 1,994.24 | 47.43 | 2,005.34 | 47.69 | +11.1 | +247.1 | 0 | 0 |
| 2025/04/16 | 44.7 | -1.55 | -3.35 | 1,236 | 5,597.09 | 409 | 33.08 | 1,855.8 | 33.16 | 1,860.68 | 33.24 | +4.89 | +119.56 | 0 | 0 |
| 2025/04/15 | 46.25 | +2.05 | +4.64 | 1,300 | 5,922.41 | 499 | 38.37 | 2,263.79 | 38.22 | 2,277.91 | 38.46 | +14.12 | +282.97 | 0 | 0 |
| 2025/04/14 | 44.2 | +1.7 | +4 | 2,307 | 10,160.51 | 1,186 | 51.41 | 5,213.77 | 51.31 | 5,228.62 | 51.46 | +14.85 | +125.17 | 0 | 0 |
| 2025/04/11 | 42.5 | +0.15 | +0.35 | 2,923 | 12,130.93 | 1,221 | 41.77 | 5,010.27 | 41.3 | 5,047.61 | 41.61 | +37.34 | +305.81 | 0 | 0 |
| 2025/04/10 | 42.35 | +3.85 | +10 | 400 | 1,693.12 | 6 | 1.5 | 25.41 | 1.5 | 25.41 | 1.5 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 38.5 | -4.25 | -9.94 | 4,406 | 17,410.36 | 1,190 | 27.01 | 4,731.61 | 27.18 | 4,789.81 | 27.51 | +58.2 | +489.12 | 0 | 0 |
| 2025/04/08 | 42.75 | -4.7 | -9.91 | 3,154 | 13,506.06 | 358 | 11.35 | 1,533.72 | 11.36 | 1,537.98 | 11.39 | +4.25 | +118.85 | 0 | 0 |
| 2025/04/07 | 47.45 | -5.25 | -9.96 | 212 | 1,007.37 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 52.7 | +0.2 | +0.38 | 659 | 3,479.17 | 322 | 48.84 | 1,696.65 | 48.77 | 1,700.42 | 48.87 | +3.77 | +117.08 | 0 | 0 |
| 2025/04/01 | 52.5 | +1.9 | +3.75 | 809 | 4,204.23 | 189 | 23.36 | 975.2 | 23.2 | 982.71 | 23.37 | +7.51 | +397.35 | 1 | 0.12 |
| 2025/03/31 | 50.6 | -2.9 | -5.42 | 2,015 | 10,306.02 | 669 | 33.21 | 3,420.28 | 33.19 | 3,434.51 | 33.33 | +14.23 | +212.71 | 0 | 0 |
| 2025/03/28 | 53.5 | -1.1 | -2.01 | 1,509 | 8,084 | 238 | 15.77 | 1,276.57 | 15.79 | 1,274.21 | 15.76 | -2.36 | -99.16 | 1 | 0.07 |
| 2025/03/27 | 54.6 | -0.8 | -1.44 | 1,012 | 5,525.75 | 183 | 18.09 | 1,001.52 | 18.12 | 999.26 | 18.08 | -2.26 | -123.5 | 0 | 0 |
| 2025/03/26 | 55.4 | +1.5 | +2.78 | 1,121 | 6,184.72 | 249 | 22.21 | 1,368.48 | 22.13 | 1,376.75 | 22.26 | +8.27 | +332.13 | 0 | 0 |
| 2025/03/25 | 53.9 | -0.4 | -0.74 | 1,327 | 7,155.57 | 301 | 22.69 | 1,622.65 | 22.68 | 1,622.74 | 22.68 | +0.09 | +2.99 | 0 | 0 |
| 2025/03/24 | 54.3 | -0.6 | -1.09 | 1,148 | 6,294.57 | 98 | 8.53 | 539.53 | 8.57 | 535.16 | 8.5 | -4.37 | -445.92 | 0 | 0 |
| 2025/03/21 | 54.9 | -1 | -1.79 | 1,254 | 6,937.25 | 245 | 19.54 | 1,357.59 | 19.57 | 1,353.88 | 19.52 | -3.71 | -151.43 | 0 | 0 |
| 2025/03/20 | 55.9 | +0.3 | +0.54 | 1,213 | 6,784.35 | 287 | 23.67 | 1,604.99 | 23.66 | 1,605.08 | 23.66 | +0.09 | +3.14 | 0 | 0 |
| 2025/03/19 | 55.6 | -0.2 | -0.36 | 1,720 | 9,605.82 | 422 | 24.53 | 2,357.29 | 24.54 | 2,359.58 | 24.56 | +2.29 | +54.27 | 0 | 0 |
| 2025/03/18 | 55.8 | +1.3 | +2.39 | 1,985 | 11,036.47 | 572 | 28.81 | 3,173.33 | 28.75 | 3,176.63 | 28.78 | +3.3 | +57.69 | 3 | 0.15 |
| 2025/03/17 | 54.5 | +0.5 | +0.93 | 1,709 | 9,319.75 | 356 | 20.83 | 1,938.89 | 20.8 | 1,942.59 | 20.84 | +3.7 | +103.93 | 2 | 0.12 |
| 2025/03/14 | 54 | -0.1 | -0.18 | 1,809 | 9,777.85 | 545 | 30.13 | 2,944.27 | 30.11 | 2,948.06 | 30.15 | +3.79 | +69.54 | 2 | 0.11 |
| 2025/03/13 | 54.1 | -0.4 | -0.73 | 2,507 | 13,757.45 | 643 | 25.65 | 3,531.45 | 25.67 | 3,537.97 | 25.72 | +6.52 | +101.4 | 1 | 0.04 |
| 2025/03/12 | 54.5 | -0.9 | -1.62 | 4,662 | 25,777.65 | 1,347 | 28.89 | 7,450.68 | 28.9 | 7,454.59 | 28.92 | +3.91 | +29.03 | 3 | 0.06 |
| 2025/03/11 | 55.4 | -6 | -9.77 | 10,845 | 60,695.08 | 2,686 | 24.77 | 15,087.24 | 24.86 | 15,146.9 | 24.96 | +59.66 | +222.11 | 0 | 0 |
| 2025/03/10 | 61.4 | -6.8 | -9.97 | 5,687 | 35,029.02 | 1,683 | 29.59 | 10,354.36 | 29.56 | 10,350.71 | 29.55 | -3.65 | -21.69 | 0 | 0 |
| 2025/03/07 | 68.2 | +1 | +1.49 | 3,195 | 21,477.48 | 861 | 26.95 | 5,761.64 | 26.83 | 5,797.18 | 26.99 | +35.54 | +412.78 | 2 | 0.06 |
| 2025/03/06 | 67.2 | +0.4 | +0.6 | 2,253 | 15,156.54 | 561 | 24.9 | 3,775.31 | 24.91 | 3,777.57 | 24.92 | +2.26 | +40.29 | 1 | 0.04 |
| 2025/03/05 | 66.8 | +1.3 | +1.98 | 1,795 | 11,938.86 | 413 | 23.01 | 2,736.98 | 22.92 | 2,740.06 | 22.95 | +3.08 | +74.58 | 2 | 0.11 |
| 2025/03/04 | 65.5 | +0.5 | +0.77 | 1,597 | 10,291.74 | 598 | 37.45 | 3,842.08 | 37.33 | 3,857.4 | 37.48 | +15.32 | +256.19 | 3 | 0.19 |
| 2025/03/03 | 65 | -1 | -1.52 | 1,592 | 10,371.91 | 323 | 20.29 | 2,100.5 | 20.25 | 2,106.76 | 20.31 | +6.26 | +193.81 | 0 | 0 |
| 2025/02/27 | 66 | -0.6 | -0.9 | 2,886 | 19,324.94 | 1,268 | 43.93 | 8,479.81 | 43.88 | 8,493.84 | 43.95 | +14.03 | +110.65 | 0 | 0 |
| 2025/02/26 | 66.6 | +1.1 | +1.68 | 1,413 | 9,367.97 | 376 | 26.61 | 2,489.42 | 26.57 | 2,490.13 | 26.58 | +0.71 | +18.88 | 0 | 0 |
| 2025/02/25 | 65.5 | +0.5 | +0.77 | 1,646 | 10,709.54 | 422 | 25.64 | 2,733.86 | 25.53 | 2,752.14 | 25.7 | +18.28 | +433.18 | 1 | 0.06 |
| 2025/02/24 | 65 | -0.9 | -1.37 | 1,727 | 11,284.19 | 414 | 23.97 | 2,701.85 | 23.94 | 2,708.39 | 24 | +6.54 | +157.97 | 0 | 0 |
| 2025/02/21 | 65.9 | -0.7 | -1.05 | 4,790 | 32,007.55 | 2,019 | 42.15 | 13,512.38 | 42.22 | 13,496.17 | 42.17 | -16.21 | -80.29 | 1 | 0.02 |
| 2025/02/20 | 66.6 | +1.4 | +2.15 | 4,136 | 27,508.76 | 1,714 | 41.44 | 11,370.84 | 41.34 | 11,415.67 | 41.5 | +44.83 | +261.55 | 3 | 0.07 |
| 2025/02/19 | 65.2 | -0.3 | -0.46 | 1,274 | 8,316.19 | 332 | 26.06 | 2,167.32 | 26.06 | 2,167.95 | 26.07 | +0.63 | +18.98 | 2 | 0.16 |
| 2025/02/18 | 65.5 | +0.6 | +0.92 | 1,752 | 11,427.52 | 528 | 30.15 | 3,438.13 | 30.09 | 3,443.77 | 30.14 | +5.64 | +106.82 | 1 | 0.06 |
| 2025/02/17 | 64.9 | +1 | +1.56 | 1,548 | 10,017.27 | 446 | 28.81 | 2,882.95 | 28.78 | 2,886.84 | 28.82 | +3.89 | +87.22 | 3 | 0.19 |
| 2025/02/14 | 63.9 | +0.3 | +0.47 | 1,616 | 10,388.7 | 622 | 38.5 | 3,992.81 | 38.43 | 4,007.15 | 38.57 | +14.34 | +230.55 | 1 | 0.06 |
| 2025/02/13 | 63.6 | -0.6 | -0.93 | 2,097 | 13,428.73 | 466 | 22.22 | 2,983.86 | 22.22 | 2,990.57 | 22.27 | +6.71 | +143.99 | 0 | 0 |
| 2025/02/12 | 64.2 | -0.8 | -1.23 | 3,646 | 23,732.08 | 1,611 | 44.18 | 10,492.54 | 44.21 | 10,486.38 | 44.19 | -6.16 | -38.24 | 1 | 0.03 |
| 2025/02/11 | 65 | +2.3 | +3.67 | 4,659 | 30,278.83 | 1,631 | 35.01 | 10,593.68 | 34.99 | 10,595.98 | 34.99 | +2.3 | +14.1 | 0 | 0 |
| 2025/02/10 | 62.7 | -1.1 | -1.72 | 1,310 | 8,253.07 | 425 | 32.44 | 2,678.59 | 32.46 | 2,677.38 | 32.44 | -1.21 | -28.47 | 2 | 0.15 |
| 2025/02/07 | 63.8 | +0.3 | +0.47 | 1,680 | 10,666.05 | 578 | 34.4 | 3,671.69 | 34.42 | 3,672.42 | 34.43 | +0.73 | +12.63 | 1 | 0.06 |
| 2025/02/06 | 63.5 | +1.7 | +2.75 | 5,027 | 32,296.45 | 2,169 | 43.15 | 13,911.16 | 43.07 | 13,938.44 | 43.16 | +27.28 | +125.77 | 5 | 0.1 |
| 2025/02/05 | 61.8 | +0.9 | +1.48 | 1,356 | 8,341.42 | 370 | 27.29 | 2,273.83 | 27.26 | 2,277.14 | 27.3 | +3.31 | +89.46 | 1 | 0.07 |
| 2025/02/04 | 60.9 | -0.5 | -0.81 | 1,575 | 9,599.67 | 538 | 34.15 | 3,284.5 | 34.21 | 3,281.35 | 34.18 | -3.15 | -58.55 | 1 | 0.06 |
| 2025/02/03 | 61.4 | +1.6 | +2.68 | 1,954 | 11,795.47 | 660 | 33.78 | 3,949.77 | 33.49 | 3,971.37 | 33.67 | +21.6 | +327.27 | 3 | 0.15 |
| 2025/01/22 | 59.8 | +0.4 | +0.67 | 1,692 | 10,082.14 | 514 | 30.38 | 3,061.78 | 30.37 | 3,066.11 | 30.41 | +4.33 | +84.24 | 0 | 0 |
| 2025/01/21 | 59.4 | +1.3 | +2.24 | 1,893 | 11,294.58 | 648 | 34.23 | 3,854.38 | 34.13 | 3,872.36 | 34.29 | +17.98 | +277.47 | 1 | 0.05 |
| 2025/01/20 | 58.1 | +0.1 | +0.17 | 982 | 5,690.67 | 346 | 35.22 | 2,000.8 | 35.16 | 2,006.38 | 35.26 | +5.58 | +161.27 | 1 | 0.1 |
| 2025/01/17 | 58 | +0.2 | +0.35 | 1,329 | 7,659.69 | 435 | 32.74 | 2,503.41 | 32.68 | 2,508.64 | 32.75 | +5.23 | +120.23 | 2 | 0.15 |
| 2025/01/16 | 57.8 | +0.4 | +0.7 | 1,580 | 9,175.75 | 495 | 31.33 | 2,878.17 | 31.37 | 2,881.61 | 31.4 | +3.44 | +69.49 | 0 | 0 |
| 2025/01/15 | 57.4 | -3.4 | -5.59 | 3,543 | 20,872.48 | 877 | 24.75 | 5,182.81 | 24.83 | 5,179.97 | 24.82 | -2.84 | -32.38 | 1 | 0.03 |
| 2025/01/14 | 60.8 | -0.7 | -1.14 | 5,668 | 34,429 | 2,779 | 49.03 | 16,903.44 | 49.1 | 16,914.18 | 49.13 | +10.74 | +38.65 | 6 | 0.11 |
| 2025/01/13 | 61.5 | +3.3 | +5.67 | 6,174 | 38,189.67 | 2,759 | 44.69 | 17,067.69 | 44.69 | 17,073.36 | 44.71 | +5.67 | +20.55 | 2 | 0.03 |
| 2025/01/10 | 58.2 | -1 | -1.69 | 1,266 | 7,476.8 | 394 | 31.12 | 2,335.1 | 31.23 | 2,333.46 | 31.21 | -1.64 | -41.62 | 0 | 0 |
| 2025/01/09 | 59.2 | -2.5 | -4.05 | 2,384 | 14,425.61 | 706 | 29.61 | 4,269.18 | 29.59 | 4,293.44 | 29.76 | +24.26 | +343.63 | 0 | 0 |
| 2025/01/08 | 61.7 | +0.9 | +1.48 | 1,536 | 9,465.12 | 370 | 24.09 | 2,271.37 | 24 | 2,277.59 | 24.06 | +6.22 | +168.11 | 1 | 0.07 |
| 2025/01/07 | 60.8 | -1.1 | -1.78 | 1,859 | 11,387.24 | 398 | 21.4 | 2,439.11 | 21.42 | 2,443.03 | 21.45 | +3.92 | +98.49 | 2 | 0.11 |
| 2025/01/06 | 61.9 | +1.4 | +2.31 | 1,148 | 7,039.19 | 304 | 26.47 | 1,857.55 | 26.39 | 1,862.96 | 26.47 | +5.41 | +177.96 | 0 | 0 |
| 2025/01/03 | 60.5 | -0.1 | -0.17 | 984 | 6,001.19 | 336 | 34.14 | 2,054.48 | 34.23 | 2,051.96 | 34.19 | -2.52 | -75 | 1 | 0.1 |
| 2025/01/02 | 60.6 | -0.9 | -1.46 | 959 | 5,871.18 | 232 | 24.19 | 1,423.88 | 24.25 | 1,423.37 | 24.24 | -0.51 | -21.98 | 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。
