4523
33.6
TWD+1.90 (5.99%)
2025.05.09收盤
永彰－現股當沖
永彰最新現股當沖狀況
整理永彰最新(2025/05/09) 當沖狀況。整體成交張數為30張，佔整體市場成交張數的7.79%。當日現股當沖之總損益為+1.02萬元、每張平均損益則為+342元。
開盤價
31.95
收盤價
33.6
當日範圍
31.9 - 33.7
成交張數
385
開盤價(昨)
30.8
收盤價(昨)
31.7
昨日範圍
30.8 - 31.75
成交張數(昨)
140
成交金額
1263.08萬
成交金額(昨)
437.83萬
52週範圍
26.95 - 56
發行股數
6508萬
市值
22億
現股當沖－歷史逐日資訊
開盤價
31.95
收盤價
33.6
成交張數
385
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(%) | ||||||
| 2025/05/09 | 33.6 | +1.9 | +5.99 | 385 | 1,263.08 | 30 | 7.79 | 97.66 | 7.73 | 98.68 | 7.81 | +1.02 | +341.67 | 0 | 0 |
| 2025/05/08 | 31.7 | +0.8 | +2.59 | 140 | 437.83 | 8 | 5.71 | 24.91 | 5.69 | 24.78 | 5.66 | -0.14 | -168.75 | 0 | 0 |
| 2025/05/07 | 30.9 | +0 | +0 | 71 | 220.56 | 5 | 7.04 | 15.51 | 7.03 | 15.53 | 7.04 | +0.01 | +30 | 0 | 0 |
| 2025/05/06 | 30.9 | +0.05 | +0.16 | 40 | 123.92 | 2 | 5 | 6.21 | 5.01 | 6.18 | 4.99 | -0.03 | -125 | 0 | 0 |
| 2025/05/05 | 30.85 | -0.25 | -0.8 | 188 | 589.58 | 41 | 21.81 | 128.14 | 21.73 | 129.28 | 21.93 | +1.15 | +279.27 | 0 | 0 |
| 2025/05/02 | 31.1 | +0.6 | +1.97 | 102 | 317.08 | 6 | 5.88 | 18.59 | 5.86 | 18.65 | 5.88 | +0.07 | +108.33 | 1 | 0.98 |
| 2025/04/30 | 30.5 | +0.05 | +0.16 | 78 | 238.69 | 14 | 17.95 | 42.89 | 17.97 | 42.85 | 17.95 | -0.04 | -28.57 | 0 | 0 |
| 2025/04/29 | 30.45 | +0.15 | +0.5 | 58 | 176.4 | 5 | 8.62 | 15.23 | 8.63 | 15.23 | 8.63 | +0 | +0 | 0 | 0 |
| 2025/04/28 | 30.3 | +1 | +3.41 | 152 | 456.92 | 16 | 10.53 | 47.98 | 10.5 | 48.16 | 10.54 | +0.18 | +115.62 | 0 | 0 |
| 2025/04/25 | 29.3 | +0.5 | +1.74 | 201 | 586.47 | 12 | 5.97 | 34.94 | 5.96 | 35.13 | 5.99 | +0.19 | +158.33 | 0 | 0 |
| 2025/04/24 | 28.8 | -0.25 | -0.86 | 128 | 371.64 | 19 | 14.84 | 55.23 | 14.86 | 55.52 | 14.94 | +0.29 | +152.63 | 0 | 0 |
| 2025/04/23 | 29.05 | +0.65 | +2.29 | 60 | 173.84 | 2 | 3.33 | 5.78 | 3.32 | 5.81 | 3.34 | +0.04 | +175 | 0 | 0 |
| 2025/04/22 | 28.4 | -0.05 | -0.18 | 70 | 199.37 | 12 | 17.14 | 34.2 | 17.16 | 34.23 | 17.17 | +0.03 | +20.83 | 0 | 0 |
| 2025/04/21 | 28.45 | -0.85 | -2.9 | 295 | 845.26 | 17 | 5.76 | 48.85 | 5.78 | 49.12 | 5.81 | +0.27 | +158.82 | 0 | 0 |
| 2025/04/18 | 29.3 | +0.05 | +0.17 | 90 | 264.14 | 15 | 16.67 | 44.06 | 16.68 | 43.99 | 16.66 | -0.07 | -46.67 | 0 | 0 |
| 2025/04/17 | 29.25 | -0.25 | -0.85 | 160 | 470.02 | 13 | 8.12 | 38.43 | 8.18 | 38.1 | 8.11 | -0.33 | -250 | 0 | 0 |
| 2025/04/16 | 29.5 | -0.3 | -1.01 | 131 | 390.11 | 17 | 12.98 | 50.84 | 13.03 | 50.38 | 12.91 | -0.46 | -270.59 | 0 | 0 |
| 2025/04/15 | 29.8 | +1.1 | +3.83 | 235 | 695.28 | 33 | 14.04 | 97.48 | 14.02 | 97.72 | 14.05 | +0.24 | +72.73 | 0 | 0 |
| 2025/04/14 | 28.7 | -0.55 | -1.88 | 367 | 1,071.91 | 52 | 14.17 | 154.49 | 14.41 | 153.87 | 14.35 | -0.62 | -119.23 | 0 | 0 |
| 2025/04/11 | 29.25 | -0.35 | -1.18 | 255 | 733.06 | 66 | 25.88 | 188.69 | 25.74 | 190.07 | 25.93 | +1.39 | +209.85 | 0 | 0 |
| 2025/04/10 | 29.6 | +2.65 | +9.83 | 165 | 488.18 | 17 | 10.3 | 50.27 | 10.3 | 50.2 | 10.28 | -0.08 | -47.06 | 0 | 0 |
| 2025/04/09 | 26.95 | -2.8 | -9.41 | 1,072 | 3,049.85 | 186 | 17.35 | 526.68 | 17.27 | 535.67 | 17.56 | +8.99 | +483.6 | 0 | 0 |
| 2025/04/08 | 29.75 | -1.3 | -4.19 | 1,413 | 4,265.97 | 180 | 12.74 | 543.6 | 12.74 | 550.55 | 12.91 | +6.95 | +386.11 | 0 | 0 |
| 2025/04/07 | 31.05 | -3.4 | -9.87 | 177 | 550.18 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 34.45 | +0.2 | +0.58 | 91 | 315.12 | 8 | 8.77 | 27.59 | 8.75 | 27.61 | 8.76 | +0.03 | +37.5 | 0 | 0 |
| 2025/04/01 | 34.25 | +0.85 | +2.54 | 182 | 621.91 | 15 | 8.26 | 51.09 | 8.21 | 51.45 | 8.27 | +0.36 | +243.33 | 0 | 0 |
| 2025/03/31 | 33.4 | -0.85 | -2.48 | 705 | 2,364.13 | 137 | 19.45 | 459.27 | 19.43 | 462.47 | 19.56 | +3.2 | +233.58 | 0 | 0 |
| 2025/03/28 | 34.25 | -0.7 | -2 | 417 | 1,437.17 | 57 | 13.67 | 196.53 | 13.68 | 197.78 | 13.76 | +1.24 | +217.54 | 0 | 0 |
| 2025/03/27 | 34.95 | -0.1 | -0.29 | 123 | 431.33 | 9 | 7.3 | 31.47 | 7.3 | 31.46 | 7.29 | -0.01 | -11.11 | 0 | 0 |
| 2025/03/26 | 35.05 | +0.3 | +0.86 | 106 | 370.59 | 5 | 4.72 | 17.47 | 4.71 | 17.52 | 4.73 | +0.05 | +100 | 0 | 0 |
| 2025/03/25 | 34.75 | -0.2 | -0.57 | 230 | 801.2 | 23 | 9.99 | 80.23 | 10.01 | 80.15 | 10 | -0.08 | -34.78 | 0 | 0 |
| 2025/03/24 | 34.95 | -0.15 | -0.43 | 159 | 557.75 | 7 | 4.39 | 24.55 | 4.4 | 24.56 | 4.4 | +0.01 | +7.14 | 0 | 0 |
| 2025/03/21 | 35.1 | +0.1 | +0.29 | 170 | 600.61 | 21 | 12.33 | 73.88 | 12.3 | 74 | 12.32 | +0.12 | +59.52 | 0 | 0 |
| 2025/03/20 | 35 | +0.1 | +0.29 | 220 | 768.34 | 22 | 10 | 76.86 | 10 | 76.96 | 10.02 | +0.1 | +45.45 | 0 | 0 |
| 2025/03/19 | 34.9 | +0.15 | +0.43 | 129 | 452.79 | 20 | 15.47 | 70.05 | 15.47 | 70.06 | 15.47 | +0.01 | +7.5 | 0 | 0 |
| 2025/03/18 | 34.75 | +0.1 | +0.29 | 111 | 387.01 | 19 | 17.07 | 66 | 17.05 | 65.98 | 17.05 | -0.01 | -7.89 | 0 | 0 |
| 2025/03/17 | 34.65 | +0.45 | +1.32 | 477 | 1,658.88 | 113 | 23.68 | 390.61 | 23.55 | 392.45 | 23.66 | +1.84 | +163.27 | 0 | 0 |
| 2025/03/14 | 34.2 | -0.3 | -0.87 | 251 | 863.98 | 43 | 17.16 | 148.6 | 17.2 | 148 | 17.13 | -0.6 | -139.53 | 0 | 0 |
| 2025/03/13 | 34.5 | -0.8 | -2.27 | 186 | 650.26 | 29 | 15.63 | 102.53 | 15.77 | 101.42 | 15.6 | -1.1 | -379.31 | 0 | 0 |
| 2025/03/12 | 35.3 | +0 | +0 | 230 | 806.96 | 77 | 33.55 | 271.49 | 33.64 | 271.77 | 33.68 | +0.28 | +37.01 | 0 | 0 |
| 2025/03/11 | 35.3 | +0.75 | +2.17 | 2,338 | 7,811.92 | 417 | 17.83 | 1,388.89 | 17.78 | 1,420.33 | 18.18 | +31.43 | +753.72 | 0 | 0 |
| 2025/03/10 | 34.55 | -0.85 | -2.4 | 565 | 1,965.55 | 64 | 11.33 | 222.51 | 11.32 | 222.57 | 11.32 | +0.06 | +9.38 | 0 | 0 |
| 2025/03/07 | 35.4 | -0.25 | -0.7 | 507 | 1,781.62 | 130 | 25.64 | 456.95 | 25.65 | 457.9 | 25.7 | +0.95 | +73.46 | 0 | 0 |
| 2025/03/06 | 35.65 | +0.05 | +0.14 | 522 | 1,885.35 | 177 | 33.93 | 639.73 | 33.93 | 637.27 | 33.8 | -2.46 | -138.7 | 0 | 0 |
| 2025/03/05 | 35.6 | -0.3 | -0.84 | 312 | 1,109.78 | 68 | 21.81 | 242.39 | 21.84 | 242.1 | 21.82 | -0.29 | -42.65 | 0 | 0 |
| 2025/03/04 | 35.9 | -0.6 | -1.64 | 348 | 1,253.79 | 65 | 18.65 | 234.12 | 18.67 | 233.76 | 18.64 | -0.36 | -55.38 | 0 | 0 |
| 2025/03/03 | 36.5 | -0.6 | -1.62 | 373 | 1,365.97 | 45 | 12.08 | 164.84 | 12.07 | 165.02 | 12.08 | +0.17 | +38.89 | 0 | 0 |
| 2025/02/27 | 37.1 | +0.1 | +0.27 | 907 | 3,374.77 | 284 | 31.31 | 1,056.84 | 31.32 | 1,057.09 | 31.32 | +0.24 | +8.63 | 0 | 0 |
| 2025/02/26 | 37 | +0.8 | +2.21 | 1,603 | 5,864.36 | 671 | 41.87 | 2,451.08 | 41.8 | 2,461.49 | 41.97 | +10.41 | +155.22 | 1 | 0.06 |
| 2025/02/25 | 36.2 | -0.4 | -1.09 | 940 | 3,419.74 | 289 | 30.75 | 1,052.53 | 30.78 | 1,051.44 | 30.75 | -1.08 | -37.54 | 1 | 0.11 |
| 2025/02/24 | 36.6 | +1.45 | +4.13 | 5,057 | 19,008.86 | 2,341 | 46.3 | 8,805.74 | 46.32 | 8,747.42 | 46.02 | -58.31 | -249.08 | 7 | 0.14 |
| 2025/02/21 | 35.15 | +0.35 | +1.01 | 1,129 | 3,968.7 | 257 | 22.76 | 902.58 | 22.74 | 902.78 | 22.75 | +0.2 | +7.98 | 0 | 0 |
| 2025/02/20 | 34.8 | +0.4 | +1.16 | 463 | 1,602.72 | 36 | 7.78 | 124.39 | 7.76 | 124.75 | 7.78 | +0.36 | +101.39 | 0 | 0 |
| 2025/02/19 | 34.4 | -0.05 | -0.15 | 221 | 761.51 | 16 | 7.23 | 55.12 | 7.24 | 55.06 | 7.23 | -0.07 | -40.62 | 0 | 0 |
| 2025/02/18 | 34.45 | -0.15 | -0.43 | 171 | 592.61 | 13 | 7.58 | 44.98 | 7.59 | 44.9 | 7.58 | -0.09 | -65.38 | 0 | 0 |
| 2025/02/17 | 34.6 | -0.4 | -1.14 | 228 | 791.77 | 19 | 8.32 | 66.19 | 8.36 | 66.28 | 8.37 | +0.09 | +44.74 | 0 | 0 |
| 2025/02/14 | 35 | +0.55 | +1.6 | 562 | 1,955.92 | 62 | 11.04 | 214.78 | 10.98 | 216.9 | 11.09 | +2.12 | +341.94 | 0 | 0 |
| 2025/02/13 | 34.45 | +0.65 | +1.92 | 1,405 | 4,802.31 | 232 | 16.51 | 792.62 | 16.5 | 792.33 | 16.5 | -0.29 | -12.5 | 0 | 0 |
| 2025/02/12 | 33.8 | +0.6 | +1.81 | 718 | 2,413.01 | 92 | 12.81 | 307.52 | 12.74 | 309.28 | 12.82 | +1.76 | +191.3 | 0 | 0 |
| 2025/02/11 | 33.2 | +0.05 | +0.15 | 1,125 | 3,745.2 | 170 | 15.12 | 567.87 | 15.16 | 571.39 | 15.26 | +3.52 | +207.35 | 0 | 0 |
| 2025/02/10 | 33.15 | -0.2 | -0.6 | 165 | 545.63 | 25 | 15.13 | 82.62 | 15.14 | 82.75 | 15.17 | +0.13 | +52 | 0 | 0 |
| 2025/02/07 | 33.35 | +0.05 | +0.15 | 239 | 799.27 | 24 | 10.04 | 80.1 | 10.02 | 80.23 | 10.04 | +0.13 | +54.17 | 0 | 0 |
| 2025/02/06 | 33.3 | +0 | +0 | 194 | 645.47 | 13 | 6.72 | 43.29 | 6.71 | 43.41 | 6.72 | +0.12 | +88.46 | 0 | 0 |
| 2025/02/05 | 33.3 | +0.1 | +0.3 | 158 | 526.97 | 15 | 9.48 | 49.95 | 9.48 | 49.95 | 9.48 | -0.01 | -6.67 | 0 | 0 |
| 2025/02/04 | 33.2 | -0.1 | -0.3 | 114 | 377.78 | 25 | 22 | 83.39 | 22.08 | 82.78 | 21.91 | -0.62 | -248 | 1 | 0.88 |
| 2025/02/03 | 33.3 | -0.1 | -0.3 | 194 | 643.61 | 38 | 19.57 | 125.83 | 19.55 | 126 | 19.58 | +0.17 | +44.74 | 0 | 0 |
| 2025/01/22 | 33.4 | +0.6 | +1.83 | 405 | 1,354.75 | 50 | 12.35 | 167.21 | 12.34 | 167.4 | 12.36 | +0.18 | +37 | 0 | 0 |
| 2025/01/21 | 32.8 | -0.1 | -0.3 | 179 | 587.57 | 23 | 12.85 | 75.67 | 12.88 | 75.52 | 12.85 | -0.15 | -67.39 | 0 | 0 |
| 2025/01/20 | 32.9 | +0.1 | +0.3 | 76 | 248.26 | 5 | 6.62 | 16.44 | 6.62 | 16.46 | 6.63 | +0.03 | +50 | 0 | 0 |
| 2025/01/17 | 32.8 | +0 | +0 | 114 | 373.37 | 9 | 7.91 | 29.56 | 7.92 | 29.59 | 7.93 | +0.03 | +33.33 | 0 | 0 |
| 2025/01/16 | 32.8 | +0.1 | +0.31 | 215 | 710.01 | 65 | 30.24 | 215.47 | 30.35 | 213.92 | 30.13 | -1.55 | -239.23 | 0 | 0 |
| 2025/01/15 | 32.7 | -0.35 | -1.06 | 360 | 1,183.83 | 52 | 14.45 | 171.11 | 14.45 | 171.13 | 14.46 | +0.02 | +3.85 | 0 | 0 |
| 2025/01/14 | 33.05 | +0.05 | +0.15 | 292 | 966.95 | 66 | 22.58 | 218.34 | 22.58 | 218.56 | 22.6 | +0.22 | +33.33 | 0 | 0 |
| 2025/01/13 | 33 | -1.5 | -4.35 | 484 | 1,612.51 | 94 | 19.4 | 310.6 | 19.26 | 314.65 | 19.51 | +4.05 | +430.85 | 0 | 0 |
| 2025/01/10 | 34.5 | +0.25 | +0.73 | 416 | 1,418.8 | 45 | 10.83 | 153.59 | 10.83 | 153.88 | 10.85 | +0.29 | +65.56 | 0 | 0 |
| 2025/01/09 | 34.25 | -0.5 | -1.44 | 441 | 1,517.02 | 38 | 8.61 | 130.22 | 8.58 | 131.58 | 8.67 | +1.36 | +357.89 | 0 | 0 |
| 2025/01/08 | 34.75 | -0.15 | -0.43 | 432 | 1,510.48 | 51 | 11.8 | 178.21 | 11.8 | 177.75 | 11.77 | -0.46 | -89.22 | 0 | 0 |
| 2025/01/07 | 34.9 | -0.3 | -0.85 | 428 | 1,498.81 | 70 | 16.34 | 245.13 | 16.36 | 244.86 | 16.34 | -0.28 | -39.29 | 0 | 0 |
| 2025/01/06 | 35.2 | -0.05 | -0.14 | 181 | 639.01 | 43 | 23.71 | 151.51 | 23.71 | 151.55 | 23.72 | +0.04 | +9.3 | 0 | 0 |
| 2025/01/03 | 35.25 | -1.45 | -3.95 | 1,079 | 3,919.51 | 279 | 25.86 | 1,022.54 | 26.09 | 1,004.49 | 25.63 | -18.05 | -646.95 | 0 | 0 |
| 2025/01/02 | 36.7 | -0.85 | -2.26 | 799 | 2,988.53 | 99 | 12.39 | 370.98 | 12.41 | 370.11 | 12.38 | -0.87 | -87.88 | 0 | 0 |
| 2024/12/31 | 37.55 | +0 | +0 | 314 | 1,178.86 | 76 | 24.19 | 285.79 | 24.24 | 285.04 | 24.18 | -0.74 | -98.03 | 0 | 0 |
| 2024/12/30 | 37.55 | -0.05 | -0.13 | 1,129 | 4,214.43 | 156 | 13.82 | 580.86 | 13.78 | 585.57 | 13.89 | +4.71 | +302.24 | 0 | 0 |
| 2024/12/27 | 37.6 | -0.95 | -2.46 | 724 | 2,729.77 | 127 | 17.55 | 479.95 | 17.58 | 480.62 | 17.61 | +0.67 | +52.36 | 0 | 0 |
| 2024/12/26 | 38.55 | +1.05 | +2.8 | 3,505 | 13,501.74 | 1,516 | 43.25 | 5,847.7 | 43.31 | 5,863.64 | 43.43 | +15.93 | +105.08 | 11 | 0.31 |
| 2024/12/25 | 37.5 | +0.85 | +2.32 | 252 | 931.39 | 49 | 19.43 | 180.41 | 19.37 | 180.98 | 19.43 | +0.56 | +115.31 | 0 | 0 |
| 2024/12/24 | 36.65 | -0.65 | -1.74 | 972 | 3,625.68 | 156 | 16.05 | 580.16 | 16 | 577.92 | 15.94 | -2.25 | -143.91 | 0 | 0 |
| 2024/12/23 | 37.3 | +1.6 | +4.48 | 2,890 | 10,431.72 | 1,003 | 34.7 | 3,841.1 | 36.82 | 3,827.89 | 36.69 | -13.21 | -131.7 | 2 | 0.07 |
| 2024/12/20 | 35.7 | +0.8 | +2.29 | 1,389 | 4,613.99 | 170 | 12.24 | 616.01 | 13.35 | 618.97 | 13.42 | +2.96 | +174.12 | 0 | 0 |
| 2024/12/19 | 34.9 | -0.55 | -1.55 | 4,065 | 13,028.21 | 14 | 0.34 | 49.11 | 0.38 | 49.09 | 0.38 | -0.03 | -17.86 | 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。
