3712
25.5
TWD-0.50 (-1.92%)
2026.02.06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(2026/02/05) 當沖狀況。整體成交張數為141張，佔整體市場成交張數的23.83%。當日現股當沖之總損益為+1.99萬元、每張平均損益則為+141元。
開盤價
26
收盤價
25.5
當日範圍
24.95 - 26
成交張數
545
開盤價(昨)
25.85
收盤價(昨)
26
昨日範圍
25.65 - 26.4
成交張數(昨)
592
成交金額
1377.56萬
成交金額(昨)
1547.50萬
52週範圍
24.3 - 68.2
發行股數
2億
市值
63億
現股當沖－歷史逐日資訊
開盤價
26
收盤價
25.5
成交張數
545
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(%) | ||||||
| 2026/02/05 | 26 | +0 | +0 | 592 | 1,546.45 | 141 | 23.83 | 367 | 23.73 | 368.99 | 23.86 | +1.99 | +141.13 | 0 | 0 |
| 2026/02/04 | 26 | +0.6 | +2.36 | 729 | 1,889.63 | 151 | 20.72 | 390.16 | 20.65 | 391.54 | 20.72 | +1.38 | +91.39 | 0 | 0 |
| 2026/02/03 | 25.4 | +0 | +0 | 295 | 753.31 | 63 | 21.34 | 160.24 | 21.27 | 162 | 21.51 | +1.76 | +280.16 | 0 | 0 |
| 2026/02/02 | 25.4 | -0.45 | -1.74 | 319 | 807.47 | 59 | 18.51 | 149.43 | 18.51 | 149.28 | 18.49 | -0.14 | -24.58 | 0 | 0 |
| 2026/01/30 | 25.85 | -0.75 | -2.82 | 1,105 | 2,828.69 | 284 | 25.7 | 721.75 | 25.52 | 731.82 | 25.87 | +10.06 | +354.23 | 1 | 0.09 |
| 2026/01/29 | 26.6 | -0.1 | -0.37 | 737 | 1,956.65 | 218 | 29.6 | 577.53 | 29.52 | 580.69 | 29.68 | +3.15 | +144.72 | 0 | 0 |
| 2026/01/28 | 26.7 | -0.3 | -1.11 | 790 | 2,119.45 | 177 | 22.4 | 474.64 | 22.39 | 477.02 | 22.51 | +2.38 | +134.18 | 0 | 0 |
| 2026/01/27 | 27 | -0.65 | -2.35 | 795 | 2,172.7 | 190 | 23.89 | 520.11 | 23.94 | 520.33 | 23.95 | +0.22 | +11.58 | 0 | 0 |
| 2026/01/26 | 27.65 | -0.75 | -2.64 | 1,183 | 3,289.33 | 319 | 26.96 | 887.75 | 26.99 | 889.76 | 27.05 | +2.01 | +63.01 | 2 | 0.17 |
| 2026/01/23 | 28.4 | +1.1 | +4.03 | 3,677 | 10,544.86 | 2,046 | 55.65 | 5,869.27 | 55.66 | 5,869.06 | 55.66 | -0.22 | -1.08 | 2 | 0.05 |
| 2026/01/22 | 27.3 | +0.75 | +2.82 | 2,839 | 7,903.17 | 751 | 26.45 | 2,070.3 | 26.2 | 2,103.32 | 26.61 | +33.02 | +439.68 | 2 | 0.07 |
| 2026/01/21 | 26.55 | -0.4 | -1.48 | 896 | 2,397.36 | 227 | 25.32 | 608.49 | 25.38 | 608.74 | 25.39 | +0.25 | +11.01 | 0 | 0 |
| 2026/01/20 | 26.95 | -0.6 | -2.18 | 1,195 | 3,242.27 | 399 | 33.4 | 1,083.46 | 33.42 | 1,083.36 | 33.41 | -0.11 | -2.76 | 0 | 0 |
| 2026/01/19 | 27.55 | +1 | +3.77 | 2,176 | 5,993.53 | 935 | 42.97 | 2,570.22 | 42.88 | 2,574.43 | 42.95 | +4.2 | +44.92 | 0 | 0 |
| 2026/01/16 | 26.55 | +0.7 | +2.71 | 3,544 | 9,618.84 | 1,673 | 47.21 | 4,534.15 | 47.14 | 4,561.38 | 47.42 | +27.23 | +162.73 | 3 | 0.08 |
| 2026/01/15 | 25.85 | +0.05 | +0.19 | 773 | 1,970.25 | 301 | 38.96 | 768.48 | 39 | 770.36 | 39.1 | +1.88 | +62.46 | 2 | 0.26 |
| 2026/01/14 | 25.8 | -0.3 | -1.15 | 1,432 | 3,728.68 | 473 | 33.03 | 1,231.26 | 33.02 | 1,230.66 | 33.01 | -0.59 | -12.58 | 0 | 0 |
| 2026/01/13 | 26.1 | +1.2 | +4.82 | 3,807 | 9,944.13 | 1,462 | 38.4 | 3,796.66 | 38.18 | 3,832.16 | 38.54 | +35.51 | +242.85 | 0 | 0 |
| 2026/01/12 | 24.9 | +0 | +0 | 811 | 2,021.24 | 208 | 25.64 | 517.81 | 25.62 | 517.59 | 25.61 | -0.22 | -10.58 | 0 | 0 |
| 2026/01/09 | 24.9 | +0.6 | +2.47 | 850 | 2,087.15 | 173 | 20.35 | 422.82 | 20.26 | 421.06 | 20.17 | -1.76 | -102.02 | 0 | 0 |
| 2026/01/08 | 24.3 | -0.5 | -2.02 | 572 | 1,395.29 | 123 | 21.5 | 300.43 | 21.53 | 300.75 | 21.55 | +0.33 | +26.83 | 0 | 0 |
| 2026/01/07 | 24.8 | +0.4 | +1.64 | 503 | 1,234.78 | 83 | 16.5 | 202.95 | 16.44 | 204.09 | 16.53 | +1.15 | +137.95 | 0 | 0 |
| 2026/01/06 | 24.4 | +0 | -0 | 454 | 1,110.26 | 86 | 18.95 | 210.4 | 18.95 | 210.59 | 18.97 | +0.18 | +21.51 | 0 | 0 |
| 2026/01/05 | 24.4 | -0.7 | -2.79 | 676 | 1,652.85 | 164 | 24.27 | 401.44 | 24.29 | 402.15 | 24.33 | +0.71 | +43.6 | 0 | 0 |
| 2026/01/02 | 25.1 | +0.6 | +2.45 | 498 | 1,244.7 | 120 | 24.09 | 299.02 | 24.02 | 299.79 | 24.09 | +0.77 | +63.75 | 0 | 0 |
| 2025/12/31 | 24.5 | -0.2 | -0.81 | 673 | 1,651.24 | 155 | 23.04 | 380.82 | 23.06 | 381.32 | 23.09 | +0.51 | +32.58 | 0 | 0 |
| 2025/12/30 | 24.7 | -0.6 | -2.37 | 914 | 2,253.13 | 170 | 18.6 | 419.18 | 18.6 | 420.91 | 18.68 | +1.73 | +101.76 | 1 | 0.11 |
| 2025/12/29 | 25.3 | +0.05 | +0.2 | 454 | 1,153.27 | 85 | 18.72 | 215.53 | 18.69 | 216.38 | 18.76 | +0.84 | +98.82 | 0 | 0 |
| 2025/12/26 | 25.25 | -0.45 | -1.75 | 766 | 1,922.73 | 249 | 32.5 | 625.04 | 32.51 | 626.36 | 32.58 | +1.31 | +52.61 | 0 | 0 |
| 2025/12/19 | 25.4 | +0.45 | +1.8 | 306 | 773.05 | 52 | 17.02 | 130.88 | 16.93 | 131.72 | 17.04 | +0.83 | +160.58 | 0 | 0 |
| 2025/12/18 | 24.95 | -0.3 | -1.19 | 562 | 1,403.5 | 115 | 20.47 | 288.09 | 20.53 | 287.88 | 20.51 | -0.21 | -18.26 | 0 | 0 |
| 2025/12/17 | 25.25 | -0.6 | -2.32 | 735 | 1,881.13 | 110 | 14.97 | 282.24 | 15 | 282.19 | 15 | -0.05 | -4.55 | 0 | 0 |
| 2025/12/16 | 25.85 | -0.45 | -1.71 | 813 | 2,111.16 | 207 | 25.46 | 539.89 | 25.57 | 539.5 | 25.55 | -0.39 | -18.84 | 0 | 0 |
| 2025/12/15 | 26.3 | +1.35 | +5.41 | 1,025 | 2,644.91 | 231 | 22.54 | 591.83 | 22.38 | 594.37 | 22.47 | +2.54 | +109.74 | 0 | 0 |
| 2025/11/26 | 27 | +0.85 | +3.25 | 638 | 1,739.19 | 89 | 13.7 | 237.19 | 13.64 | 238.5 | 13.71 | +1.3 | +146.63 | 0 | 0 |
| 2025/11/25 | 26.15 | +0.7 | +2.75 | 547 | 1,412.32 | 123 | 22.48 | 316.86 | 22.44 | 318.61 | 22.56 | +1.75 | +142.68 | 1 | 0.18 |
| 2025/11/24 | 25.45 | +0.05 | +0.2 | 642 | 1,626.58 | 174 | 27.1 | 441.39 | 27.14 | 442.22 | 27.19 | +0.83 | +47.7 | 0 | 0 |
| 2025/11/21 | 25.4 | +0.1 | +0.4 | 1,399 | 3,560.71 | 646 | 46.18 | 1,642.36 | 46.12 | 1,646.51 | 46.24 | +4.15 | +64.24 | 0 | 0 |
| 2025/11/20 | 25.3 | -0.7 | -2.69 | 1,601 | 4,134.11 | 511 | 31.92 | 1,329.83 | 32.17 | 1,323.1 | 32 | -6.72 | -131.6 | 0 | 0 |
| 2025/11/19 | 26 | -0.3 | -1.14 | 2,374 | 6,292.51 | 1,188 | 50.05 | 3,175.11 | 50.46 | 3,154.85 | 50.14 | -20.25 | -170.5 | 0 | 0 |
| 2025/11/18 | 26.3 | -0.85 | -3.13 | 9,125 | 24,718.83 | 4,453 | 48.8 | 12,085.5 | 48.89 | 12,094.37 | 48.93 | +8.87 | +19.91 | 0 | 0 |
| 2025/11/17 | 27.15 | -3 | -9.95 | 1,254 | 3,403.78 | 5 | 0.4 | 13.57 | 0.4 | 13.57 | 0.4 | +0 | +0 | 0 | 0 |
| 2025/11/14 | 30.15 | -3.3 | -9.87 | 804 | 2,424.29 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/11/13 | -- | -- | -- | -- | -- | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/11/12 | 33.45 | +0.3 | +0.9 | 448 | 1,499.9 | 153 | 34.18 | 512.27 | 34.15 | 513.41 | 34.23 | +1.14 | +74.18 | 0 | 0 |
| 2025/11/11 | 33.15 | -0.7 | -2.07 | 1,208 | 4,025.48 | 272 | 22.53 | 908.92 | 22.58 | 907.1 | 22.53 | -1.82 | -66.91 | 0 | 0 |
| 2025/11/10 | 33.85 | -0.25 | -0.73 | 877 | 2,955.2 | 215 | 24.51 | 722.72 | 24.46 | 726.22 | 24.57 | +3.5 | +162.56 | 0 | 0 |
| 2025/11/07 | 34.1 | -0.45 | -1.3 | 1,506 | 5,200.26 | 541 | 35.92 | 1,866.63 | 35.89 | 1,879.96 | 36.15 | +13.34 | +246.49 | 0 | 0 |
| 2025/11/06 | 34.55 | -0.1 | -0.29 | 1,030 | 3,579.31 | 257 | 24.96 | 893.21 | 24.95 | 896.12 | 25.04 | +2.92 | +113.42 | 0 | 0 |
| 2025/11/05 | 34.65 | -1.1 | -3.08 | 1,213 | 4,232.96 | 188 | 15.5 | 656.09 | 15.5 | 661.4 | 15.63 | +5.32 | +282.71 | 0 | 0 |
| 2025/11/04 | 35.75 | -1.05 | -2.85 | 978 | 3,536.14 | 195 | 19.94 | 704.14 | 19.91 | 708.56 | 20.04 | +4.42 | +226.41 | 1 | 0.1 |
| 2025/11/03 | 36.8 | -0.25 | -0.67 | 642 | 2,386.19 | 223 | 34.76 | 830.18 | 34.79 | 830.75 | 34.81 | +0.56 | +25.34 | 1 | 0.16 |
| 2025/10/31 | 37.05 | +0.25 | +0.68 | 525 | 1,949.72 | 126 | 24 | 467.91 | 24 | 468.06 | 24.01 | +0.14 | +11.51 | 0 | 0 |
| 2025/10/30 | 36.8 | -0.3 | -0.81 | 736 | 2,720.85 | 177 | 24.06 | 656.5 | 24.13 | 655.12 | 24.08 | -1.38 | -77.68 | 0 | 0 |
| 2025/10/29 | 37.1 | +0 | +0 | 685 | 2,562.59 | 154 | 22.47 | 575.91 | 22.47 | 577.35 | 22.53 | +1.43 | +92.86 | 0 | 0 |
| 2025/10/28 | 37.1 | -0.65 | -1.72 | 740 | 2,763.46 | 143 | 19.33 | 535.18 | 19.37 | 536.84 | 19.43 | +1.66 | +115.73 | 0 | 0 |
| 2025/10/27 | 37.75 | +0 | +0 | 567 | 2,141.8 | 79 | 13.94 | 298.56 | 13.94 | 299.12 | 13.97 | +0.56 | +71.52 | 0 | 0 |
| 2025/10/23 | 37.75 | -0.35 | -0.92 | 711 | 2,685.85 | 101 | 14.21 | 382.24 | 14.23 | 382.2 | 14.23 | -0.04 | -3.96 | 0 | 0 |
| 2025/10/22 | 38.1 | -0.75 | -1.93 | 1,249 | 4,775.69 | 240 | 19.21 | 919.37 | 19.25 | 918.22 | 19.23 | -1.15 | -47.71 | 0 | 0 |
| 2025/10/21 | 38.85 | -1.1 | -2.75 | 2,084 | 8,162.59 | 487 | 23.37 | 1,910.85 | 23.41 | 1,905.53 | 23.34 | -5.33 | -109.34 | 0 | 0 |
| 2025/10/20 | 39.95 | +1.05 | +2.7 | 3,142 | 12,632.26 | 1,296 | 41.25 | 5,207.18 | 41.22 | 5,214.53 | 41.28 | +7.36 | +56.79 | 1 | 0.03 |
| 2025/10/17 | 38.9 | +0.65 | +1.7 | 1,661 | 6,433.59 | 516 | 31.06 | 1,998.06 | 31.06 | 1,999.38 | 31.08 | +1.33 | +25.78 | 3 | 0.18 |
| 2025/10/16 | 38.25 | -0.4 | -1.03 | 2,476 | 9,557.06 | 933 | 37.68 | 3,605.72 | 37.73 | 3,598.97 | 37.66 | -6.75 | -72.35 | 2 | 0.08 |
| 2025/10/15 | 38.65 | +0.3 | +0.78 | 3,486 | 13,302.03 | 1,456 | 41.77 | 5,556.47 | 41.77 | 5,562.55 | 41.82 | +6.08 | +41.76 | 0 | 0 |
| 2025/10/14 | 38.35 | +1.15 | +3.09 | 10,991 | 42,032.69 | 5,964 | 54.26 | 22,784.83 | 54.21 | 22,862.15 | 54.39 | +77.31 | +129.64 | 13 | 0.12 |
| 2025/10/13 | 37.2 | +3.35 | +9.9 | 4,934 | 18,131.64 | 1,596 | 32.34 | 5,830.33 | 32.16 | 5,875.49 | 32.4 | +45.16 | +282.96 | 0 | 0 |
| 2025/10/09 | 33.85 | +0.1 | +0.3 | 479 | 1,625.04 | 71 | 14.81 | 240.72 | 14.81 | 240.62 | 14.81 | -0.1 | -13.38 | 0 | 0 |
| 2025/10/08 | 33.75 | -0.2 | -0.59 | 440 | 1,487.11 | 119 | 27.03 | 401.88 | 27.02 | 402.04 | 27.04 | +0.15 | +13.03 | 0 | 0 |
| 2025/10/07 | 33.95 | +0.1 | +0.3 | 518 | 1,760.45 | 78 | 15.06 | 264.87 | 15.05 | 265.32 | 15.07 | +0.46 | +58.33 | 0 | 0 |
| 2025/10/03 | 33.85 | -0.45 | -1.31 | 540 | 1,833.29 | 91 | 16.84 | 308.77 | 16.84 | 309.11 | 16.86 | +0.33 | +36.26 | 0 | 0 |
| 2025/10/02 | 34.3 | -0.3 | -0.87 | 346 | 1,192.94 | 42 | 12.14 | 145.06 | 12.16 | 144.88 | 12.14 | -0.19 | -45.24 | 0 | 0 |
| 2025/10/01 | 34.6 | -0.55 | -1.56 | 493 | 1,711.65 | 101 | 20.48 | 351.75 | 20.55 | 350.88 | 20.5 | -0.87 | -86.14 | 0 | 0 |
| 2025/09/30 | 35.15 | +1.4 | +4.15 | 1,080 | 3,758.29 | 157 | 14.54 | 541.52 | 14.41 | 544.02 | 14.48 | +2.5 | +158.92 | 0 | 0 |
| 2025/09/26 | 33.75 | -0.9 | -2.6 | 955 | 3,227.7 | 179 | 18.74 | 604.84 | 18.74 | 606.37 | 18.79 | +1.53 | +85.47 | 0 | 0 |
| 2025/09/25 | 34.65 | +0 | +0 | 673 | 2,345.65 | 259 | 38.49 | 905.58 | 38.61 | 902.42 | 38.47 | -3.15 | -121.62 | 0 | 0 |
| 2025/09/24 | 34.65 | +0.35 | +1.02 | 1,222 | 4,253.44 | 423 | 34.61 | 1,476.4 | 34.71 | 1,473.89 | 34.65 | -2.5 | -59.22 | 0 | 0 |
| 2025/09/23 | 34.3 | -0.25 | -0.72 | 756 | 2,597.33 | 184 | 24.33 | 632.16 | 24.34 | 633.39 | 24.39 | +1.23 | +66.58 | 0 | 0 |
| 2025/09/22 | 34.55 | -0.15 | -0.43 | 415 | 1,438.8 | 67 | 16.13 | 231.95 | 16.12 | 231.97 | 16.12 | +0.01 | +2.24 | 0 | 0 |
| 2025/09/19 | 34.7 | -0.3 | -0.86 | 519 | 1,804.21 | 113 | 21.77 | 393.86 | 21.83 | 393 | 21.78 | -0.85 | -75.66 | 0 | 0 |
| 2025/09/18 | 35 | +0.9 | +2.64 | 873 | 3,050.06 | 222 | 25.44 | 774.1 | 25.38 | 775.95 | 25.44 | +1.84 | +83.11 | 0 | 0 |
| 2025/09/17 | 34.1 | +0.3 | +0.89 | 600 | 2,062.64 | 211 | 35.16 | 725.06 | 35.15 | 726.46 | 35.22 | +1.4 | +66.35 | 0 | 0 |
| 2025/09/16 | 33.8 | +0.25 | +0.75 | 592 | 1,988.85 | 97 | 16.4 | 325.7 | 16.38 | 326.5 | 16.42 | +0.8 | +81.96 | 0 | 0 |
| 2025/09/15 | 33.55 | -0.95 | -2.75 | 908 | 3,076.47 | 158 | 17.4 | 535.41 | 17.4 | 536.55 | 17.44 | +1.15 | +72.47 | 1 | 0.11 |
| 2025/09/12 | 34.5 | +0.4 | +1.17 | 539 | 1,857.39 | 97 | 18 | 334.79 | 18.02 | 334.57 | 18.01 | -0.21 | -22.16 | 0 | 0 |
| 2025/09/11 | 34.1 | -0.95 | -2.71 | 1,198 | 4,154.28 | 259 | 21.62 | 906.53 | 21.82 | 901.71 | 21.71 | -4.82 | -186.1 | 0 | 0 |
| 2025/09/10 | 35.05 | -0.15 | -0.43 | 578 | 2,023.52 | 134 | 23.19 | 468.94 | 23.17 | 469.14 | 23.18 | +0.21 | +15.67 | 0 | 0 |
| 2025/09/09 | 35.2 | +0.2 | +0.57 | 556 | 1,960.16 | 105 | 18.88 | 370.38 | 18.9 | 370.07 | 18.88 | -0.31 | -29.52 | 0 | 0 |
| 2025/09/08 | 35 | +0.4 | +1.16 | 508 | 1,771.36 | 99 | 19.49 | 345.06 | 19.48 | 345.29 | 19.49 | +0.23 | +22.73 | 0 | 0 |
| 2025/09/05 | 34.6 | -0.25 | -0.72 | 748 | 2,577.77 | 174 | 23.27 | 600.03 | 23.28 | 601.93 | 23.35 | +1.9 | +109.2 | 0 | 0 |
| 2025/09/04 | 34.85 | +0.6 | +1.75 | 1,034 | 3,601.25 | 270 | 26.11 | 937.7 | 26.04 | 940.95 | 26.13 | +3.25 | +120.19 | 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。
