3712
34.5
TWD+0.40 (1.17%)
2025.09.12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(2025/09/11) 當沖狀況。整體成交張數為259張，佔整體市場成交張數的21.62%。當日現股當沖之總損益為-4.82萬元、每張平均損益則為-186元。
開盤價
34.35
收盤價
34.5
當日範圍
34.3 - 34.85
成交張數
539
開盤價(昨)
35.4
收盤價(昨)
34.1
昨日範圍
34.1 - 35.6
成交張數(昨)
1,198
成交金額
1858.28萬
成交金額(昨)
4154.95萬
52週範圍
34.1 - 75
發行股數
2億
市值
85億
現股當沖－歷史逐日資訊
開盤價
34.35
收盤價
34.5
成交張數
539
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(%) | ||||||
| 2025/09/12 | 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 |
| 2025/09/03 | 34.25 | -0.25 | -0.72 | 705 | 2,421.56 | 137 | 19.45 | 471.81 | 19.48 | 471.76 | 19.48 | -0.04 | -3.28 | 0 | 0 |
| 2025/09/02 | 34.5 | -0.2 | -0.58 | 778 | 2,697 | 208 | 26.74 | 721.45 | 26.75 | 722.6 | 26.79 | +1.15 | +55.05 | 0 | 0 |
| 2025/09/01 | 34.7 | -1.45 | -4.01 | 1,507 | 5,309.08 | 207 | 13.73 | 731.95 | 13.79 | 730.67 | 13.76 | -1.27 | -61.59 | 0 | 0 |
| 2025/08/29 | 36.15 | -0.45 | -1.23 | 1,019 | 3,698.14 | 107 | 10.5 | 388.48 | 10.5 | 389.4 | 10.53 | +0.93 | +86.45 | 0 | 0 |
| 2025/08/28 | 36.6 | -0.2 | -0.54 | 991 | 3,631.08 | 246 | 24.82 | 903.02 | 24.87 | 901.99 | 24.84 | -1.04 | -42.28 | 0 | 0 |
| 2025/08/27 | 36.8 | +0.6 | +1.66 | 688 | 2,523.45 | 105 | 15.26 | 384.37 | 15.23 | 385.62 | 15.28 | +1.25 | +119.05 | 0 | 0 |
| 2025/08/26 | 36.2 | -0.35 | -0.96 | 803 | 2,909.83 | 158 | 19.67 | 572.54 | 19.68 | 572.72 | 19.68 | +0.17 | +10.76 | 1 | 0.12 |
| 2025/08/25 | 36.55 | +0.45 | +1.25 | 922 | 3,380.83 | 173 | 18.77 | 635.24 | 18.79 | 634.78 | 18.78 | -0.46 | -26.3 | 0 | 0 |
| 2025/08/22 | 36.1 | -0.6 | -1.63 | 1,426 | 5,198.07 | 373 | 26.16 | 1,361.79 | 26.2 | 1,364.23 | 26.25 | +2.45 | +65.68 | 1 | 0.07 |
| 2025/08/21 | 36.7 | -0.1 | -0.27 | 1,724 | 6,380.52 | 344 | 19.95 | 1,271.82 | 19.93 | 1,275.35 | 19.99 | +3.53 | +102.62 | 1 | 0.06 |
| 2025/08/20 | 36.8 | -0.35 | -0.94 | 2,266 | 8,304.23 | 904 | 39.89 | 3,313.45 | 39.9 | 3,318.63 | 39.96 | +5.18 | +57.3 | 2 | 0.09 |
| 2025/08/19 | 37.15 | -1.55 | -4.01 | 3,861 | 14,525.1 | 1,059 | 27.43 | 3,990.39 | 27.47 | 3,996.83 | 27.52 | +6.43 | +60.76 | 0 | 0 |
| 2025/08/18 | 38.7 | -0.9 | -2.27 | 3,697 | 14,460.6 | 974 | 26.35 | 3,812.9 | 26.37 | 3,823.97 | 26.44 | +11.07 | +113.71 | 4 | 0.11 |
| 2025/08/15 | 39.6 | -3.6 | -8.33 | 9,110 | 37,056.32 | 2,650 | 29.09 | 10,901.32 | 29.42 | 10,780.74 | 29.09 | -120.58 | -455.02 | 0 | 0 |
| 2025/08/14 | 43.2 | -4.8 | -10 | 15,037 | 65,319.53 | 7,649 | 50.87 | 33,136.05 | 50.73 | 33,201.6 | 50.83 | +65.55 | +85.69 | 3 | 0.02 |
| 2025/08/13 | 48 | +0.4 | +0.84 | 1,573 | 7,554.9 | 367 | 23.33 | 1,766.14 | 23.38 | 1,761.79 | 23.32 | -4.36 | -118.66 | 0 | 0 |
| 2025/08/12 | 47.6 | -0.8 | -1.65 | 2,115 | 10,142.87 | 444 | 20.99 | 2,136.07 | 21.06 | 2,130.21 | 21 | -5.86 | -131.98 | 0 | 0 |
| 2025/08/11 | 48.4 | -1.1 | -2.22 | 1,215 | 5,885.22 | 211 | 17.37 | 1,025.43 | 17.42 | 1,021.75 | 17.36 | -3.69 | -174.64 | 0 | 0 |
| 2025/08/08 | 49.5 | +0.5 | +1.02 | 582 | 2,870.29 | 106 | 18.23 | 522.43 | 18.2 | 523.65 | 18.24 | +1.22 | +114.62 | 1 | 0.17 |
| 2025/08/07 | 49 | -0.3 | -0.61 | 804 | 3,954.21 | 185 | 23.01 | 908.9 | 22.99 | 911.47 | 23.05 | +2.56 | +138.38 | 0 | 0 |
| 2025/08/06 | 49.3 | -0.3 | -0.6 | 726 | 3,597.69 | 199 | 27.4 | 984.75 | 27.37 | 986.54 | 27.42 | +1.78 | +89.7 | 0 | 0 |
| 2025/08/05 | 49.6 | +0.8 | +1.64 | 1,127 | 5,568.09 | 143 | 12.68 | 705.14 | 12.66 | 707.19 | 12.7 | +2.04 | +143.01 | 0 | 0 |
| 2025/08/04 | 48.8 | +0.4 | +0.83 | 682 | 3,313.91 | 125 | 18.32 | 602.13 | 18.17 | 607.96 | 18.35 | +5.83 | +466 | 0 | 0 |
| 2025/08/01 | 48.4 | +0.65 | +1.36 | 1,037 | 4,988.97 | 264 | 25.46 | 1,258.79 | 25.23 | 1,268.35 | 25.42 | +9.56 | +362.12 | 0 | 0 |
| 2025/07/31 | 47.75 | -0.6 | -1.24 | 788 | 3,778.69 | 112 | 14.21 | 537.47 | 14.22 | 537.3 | 14.22 | -0.17 | -15.18 | 0 | 0 |
| 2025/07/30 | 48.35 | +0.5 | +1.04 | 793 | 3,812.26 | 166 | 20.94 | 796.19 | 20.89 | 799.43 | 20.97 | +3.24 | +195.18 | 1 | 0.13 |
| 2025/07/29 | 47.85 | -0.95 | -1.95 | 1,819 | 8,743.05 | 448 | 24.63 | 2,150.85 | 24.6 | 2,153.64 | 24.63 | +2.79 | +62.39 | 0 | 0 |
| 2025/07/28 | 48.8 | -1 | -2.01 | 2,122 | 10,393.68 | 387 | 18.24 | 1,894.68 | 18.23 | 1,901.41 | 18.29 | +6.72 | +173.77 | 5 | 0.24 |
| 2025/07/25 | 49.8 | -0.9 | -1.78 | 1,788 | 8,946.87 | 382 | 21.36 | 1,914.57 | 21.4 | 1,910.89 | 21.36 | -3.67 | -96.2 | 9 | 0.5 |
| 2025/07/24 | 50.7 | -2.2 | +1.6 | 4,263 | 21,748.21 | 693 | 16.26 | 3,544.48 | 16.3 | 3,530.98 | 16.24 | -13.5 | -194.81 | 25 | 0.59 |
| 2025/07/23 | 52.9 | +1.5 | +2.92 | 4,487 | 23,695.76 | 933 | 20.79 | 4,936.32 | 20.83 | 4,924.52 | 20.78 | -11.8 | -126.47 | 0 | 0 |
| 2025/07/22 | 51.4 | -1.2 | -2.28 | 2,533 | 13,133.33 | 226 | 8.92 | 1,177.96 | 8.97 | 1,168.34 | 8.9 | -9.62 | -425.66 | 0 | 0 |
| 2025/07/21 | 52.6 | +0 | +0 | 1,789 | 9,437.29 | 254 | 14.2 | 1,342.28 | 14.22 | 1,338.64 | 14.18 | -3.64 | -143.31 | 0 | 0 |
| 2025/07/18 | 52.6 | +0.5 | +0.96 | 2,849 | 15,014.4 | 910 | 31.94 | 4,797.05 | 31.95 | 4,796.39 | 31.95 | -0.66 | -7.25 | 0 | 0 |
| 2025/07/17 | 52.1 | +0.9 | +1.76 | 1,878 | 9,758.87 | 383 | 20.4 | 1,985.95 | 20.35 | 1,988.39 | 20.38 | +2.44 | +63.71 | 0 | 0 |
| 2025/07/16 | 51.2 | -0.2 | -0.39 | 1,706 | 8,785.38 | 420 | 24.63 | 2,161.97 | 24.61 | 2,162.14 | 24.61 | +0.17 | +4.05 | 0 | 0 |
| 2025/07/15 | 51.4 | +0.9 | +1.78 | 2,044 | 10,424.44 | 735 | 35.95 | 3,742 | 35.9 | 3,747.77 | 35.95 | +5.77 | +78.5 | 0 | 0 |
| 2025/07/14 | 50.5 | -0.2 | -0.39 | 11,597 | 60,071.98 | 7,223 | 62.28 | 37,441.02 | 62.33 | 37,370.11 | 62.21 | -70.91 | -98.17 | 15 | 0.13 |
| 2025/07/11 | 50.7 | +4.6 | +9.98 | 4,529 | 22,909.93 | 1,205 | 26.6 | 6,092.86 | 26.59 | 6,089.82 | 26.58 | -3.04 | -25.23 | 0 | 0 |
| 2025/07/10 | 46.1 | +0 | +0 | 477 | 2,205.72 | 44 | 9.22 | 203.62 | 9.23 | 203.5 | 9.23 | -0.12 | -26.14 | 0 | 0 |
| 2025/07/09 | 46.1 | +0.3 | +0.66 | 297 | 1,371.79 | 61 | 20.53 | 281.61 | 20.53 | 281.84 | 20.55 | +0.23 | +38.52 | 0 | 0 |
| 2025/07/08 | 45.8 | -0.25 | -0.54 | 583 | 2,670.83 | 142 | 24.34 | 650.02 | 24.34 | 650.58 | 24.36 | +0.56 | +39.08 | 0 | 0 |
| 2025/07/07 | 46.05 | -0.55 | -1.18 | 459 | 2,120.49 | 125 | 27.21 | 576.91 | 27.21 | 578.09 | 27.26 | +1.18 | +94.4 | 0 | 0 |
| 2025/07/04 | 46.6 | -1.35 | -2.82 | 1,029 | 4,842.12 | 119 | 11.56 | 560.54 | 11.58 | 563.54 | 11.64 | +3 | +252.1 | 0 | 0 |
| 2025/07/03 | 47.95 | +0.25 | +0.52 | 1,071 | 5,154 | 243 | 22.69 | 1,169.14 | 22.68 | 1,169.41 | 22.69 | +0.27 | +10.91 | 0 | 0 |
| 2025/07/02 | 47.7 | +0.4 | +0.85 | 487 | 2,322.77 | 69 | 14.16 | 328.54 | 14.14 | 328.7 | 14.15 | +0.16 | +23.19 | 0 | 0 |
| 2025/07/01 | 47.3 | +0.2 | +0.42 | 695 | 3,300.73 | 192 | 27.62 | 911.5 | 27.62 | 911.41 | 27.61 | -0.09 | -4.69 | 0 | 0 |
| 2025/06/30 | 47.1 | -0.1 | -0.21 | 551 | 2,592.47 | 117 | 21.25 | 550.2 | 21.22 | 551.7 | 21.28 | +1.5 | +128.21 | 1 | 0.18 |
| 2025/06/27 | 47.2 | +0.35 | +0.75 | 738 | 3,484.04 | 215 | 29.14 | 1,015.05 | 29.13 | 1,015.57 | 29.15 | +0.52 | +24.19 | 0 | 0 |
| 2025/06/26 | 46.85 | +0.15 | +0.32 | 566 | 2,670.44 | 150 | 26.48 | 705.88 | 26.43 | 706.2 | 26.45 | +0.32 | +21 | 0 | 0 |
| 2025/06/25 | 46.7 | -0.15 | -0.32 | 539 | 2,520.4 | 125 | 23.21 | 584.92 | 23.21 | 585.07 | 23.21 | +0.14 | +11.6 | 0 | 0 |
| 2025/06/24 | 46.85 | +1.45 | +3.19 | 613 | 2,869.65 | 160 | 26.08 | 747.61 | 26.05 | 747.73 | 26.06 | +0.12 | +7.5 | 0 | 0 |
| 2025/06/23 | 45.4 | -0.6 | -1.3 | 505 | 2,282.92 | 143 | 28.33 | 644.73 | 28.24 | 648.26 | 28.4 | +3.54 | +247.55 | 0 | 0 |
| 2025/06/20 | 46 | -0.5 | -1.08 | 722 | 3,327.15 | 177 | 24.52 | 815.34 | 24.51 | 818 | 24.59 | +2.67 | +150.85 | 0 | 0 |
| 2025/06/19 | 46.5 | -1 | -2.11 | 760 | 3,565.89 | 142 | 18.7 | 668.5 | 18.75 | 666.16 | 18.68 | -2.33 | -164.44 | 0 | 0 |
| 2025/06/18 | 47.5 | +0.4 | +0.85 | 637 | 3,020.48 | 76 | 11.92 | 358.62 | 11.87 | 360.7 | 11.94 | +2.08 | +273.68 | 0 | 0 |
| 2025/06/17 | 47.1 | +0.3 | +0.64 | 857 | 4,054.53 | 212 | 24.75 | 1,003.9 | 24.76 | 1,003.04 | 24.74 | -0.86 | -40.8 | 0 | 0 |
| 2025/06/16 | 46.8 | +0.75 | +1.63 | 772 | 3,601.45 | 209 | 27.07 | 970.36 | 26.94 | 974.36 | 27.05 | +4 | +191.15 | 0 | 0 |
| 2025/06/13 | 46.05 | -1.4 | -2.95 | 2,231 | 10,381.9 | 364 | 16.32 | 1,693.14 | 16.31 | 1,695.86 | 16.33 | +2.71 | +74.59 | 1 | 0.04 |
| 2025/06/12 | 47.45 | +0.05 | +0.11 | 1,811 | 8,552.55 | 503 | 27.78 | 2,373.74 | 27.75 | 2,377.58 | 27.8 | +3.84 | +76.34 | 4 | 0.22 |
| 2025/06/11 | 47.4 | -4.2 | -8.14 | 6,153 | 29,263.08 | 1,426 | 23.17 | 6,786.77 | 23.19 | 6,806.76 | 23.26 | +19.98 | +140.15 | 1 | 0.02 |
| 2025/06/10 | 51.6 | +0.2 | +0.39 | 796 | 4,111.77 | 92 | 11.56 | 475.18 | 11.56 | 475.13 | 11.56 | -0.05 | -5.43 | 0 | 0 |
| 2025/06/09 | 51.4 | -0.1 | -0.19 | 844 | 4,333.54 | 292 | 34.61 | 1,501.61 | 34.65 | 1,501.91 | 34.66 | +0.3 | +10.27 | 0 | 0 |
| 2025/06/06 | 51.5 | -0.8 | -1.53 | 1,147 | 5,945.56 | 240 | 20.93 | 1,248.4 | 21 | 1,245.81 | 20.95 | -2.59 | -107.92 | 0 | 0 |
| 2025/06/05 | 52.3 | -0.5 | -0.95 | 5,086 | 27,114.69 | 2,354 | 46.28 | 12,546.27 | 46.27 | 12,544.99 | 46.27 | -1.28 | -5.44 | 5 | 0.1 |
| 2025/06/04 | 52.8 | +2.4 | +4.76 | 2,641 | 13,813.67 | 632 | 23.93 | 3,298.49 | 23.88 | 3,309.95 | 23.96 | +11.46 | +181.33 | 0 | 0 |
| 2025/06/03 | 50.4 | +0 | +0 | 510 | 2,580.49 | 100 | 19.59 | 506.56 | 19.63 | 506.52 | 19.63 | -0.04 | -4 | 0 | 0 |
| 2025/06/02 | 50.4 | -0.8 | -1.56 | 721 | 3,649.22 | 168 | 23.29 | 849.7 | 23.28 | 852.45 | 23.36 | +2.75 | +163.69 | 0 | 0 |
| 2025/05/29 | 51.2 | +0.5 | +0.99 | 863 | 4,398.71 | 211 | 24.44 | 1,074.95 | 24.44 | 1,076.4 | 24.47 | +1.45 | +68.72 | 0 | 0 |
| 2025/05/28 | 50.7 | -0.4 | -0.78 | 1,042 | 5,303.3 | 164 | 15.75 | 836.92 | 15.78 | 835.15 | 15.75 | -1.77 | -107.93 | 0 | 0 |
| 2025/05/27 | 51.1 | -0.8 | -1.54 | 1,450 | 7,450.1 | 328 | 22.63 | 1,687.88 | 22.66 | 1,689.91 | 22.68 | +2.03 | +61.89 | 2 | 0.14 |
| 2025/05/26 | 51.9 | -1.1 | -2.08 | 3,071 | 16,052.29 | 527 | 17.16 | 2,753.48 | 17.15 | 2,760.91 | 17.2 | +7.43 | +140.99 | 0 | 0 |
| 2025/05/23 | 53 | +0.5 | +0.95 | 6,320 | 33,374.94 | 2,484 | 39.3 | 13,114.87 | 39.3 | 13,126.5 | 39.33 | +11.63 | +46.82 | 2 | 0.03 |
| 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 |
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。
