4711
15.05
TWD+0.25 (1.69%)
2025.11.26收盤
永純－現股當沖
永純最新現股當沖狀況
整理永純最新(2025/11/26) 當沖狀況。整體成交張數為247張，佔整體市場成交張數的67.49%。當日現股當沖之總損益為+450元、每張平均損益則為+2元。
開盤價
14.75
收盤價
15.05
當日範圍
14.7 - 15.15
成交張數
366
開盤價(昨)
15.1
收盤價(昨)
14.8
昨日範圍
14.8 - 15.1
成交張數(昨)
3
成交金額
546.22萬
成交金額(昨)
4.48萬
52週範圍
13.25 - 18.25
發行股數
6106萬
市值
9億
現股當沖－歷史逐日資訊
開盤價
14.75
收盤價
15.05
成交張數
366
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(%) | ||||||
| 2025/11/26 | 15.05 | +0.25 | +1.69 | 366 | 546.22 | 247 | 67.49 | 369.08 | 67.57 | 369.12 | 67.58 | +0.04 | +1.82 | 0 | 0 |
| 2025/11/25 | 14.8 | +0.1 | +0.68 | 3 | 4.48 | 1 | 33.33 | 1.51 | 33.71 | 1.49 | 33.26 | -0.02 | -200 | 0 | 0 |
| 2025/11/24 | 14.7 | +0.05 | +0.34 | 4 | 5.87 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/11/21 | 14.65 | -0.1 | -0.68 | 58 | 85.28 | 3 | 5.17 | 4.41 | 5.17 | 4.39 | 5.15 | -0.01 | -50 | 0 | 0 |
| 2025/11/20 | 14.75 | -0.15 | -1.01 | 35 | 51.92 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 1 | 2.86 |
| 2025/11/19 | 14.9 | -0.05 | -0.33 | 10 | 14.87 | 3 | 30 | 4.44 | 29.86 | 4.47 | 30.06 | +0.03 | +100 | 0 | 0 |
| 2025/11/18 | 14.95 | +0.1 | +0.67 | 302 | 455.77 | 240 | 79.47 | 362.79 | 79.6 | 362.39 | 79.51 | -0.4 | -16.67 | 0 | 0 |
| 2025/11/17 | 14.85 | +0 | +0 | 29 | 43.02 | 3 | 10.34 | 4.44 | 10.32 | 4.46 | 10.35 | +0.01 | +50 | 0 | 0 |
| 2025/11/14 | 14.85 | -0.2 | -1.33 | 32 | 47.62 | 5 | 15.62 | 7.42 | 15.59 | 7.43 | 15.61 | +0.01 | +20 | 0 | 0 |
| 2025/11/13 | 15.05 | +0.2 | +1.35 | 58 | 86.12 | 4 | 6.9 | 5.93 | 6.89 | 5.98 | 6.94 | +0.05 | +125 | 0 | 0 |
| 2025/11/12 | 14.85 | +0.05 | +0.34 | 40 | 59.31 | 1 | 2.5 | 1.48 | 2.5 | 1.49 | 2.5 | +0.01 | +50 | 0 | 0 |
| 2025/11/11 | 14.8 | +0 | +0 | 15 | 22.21 | 3 | 20 | 4.44 | 19.99 | 4.45 | 20.01 | +0.01 | +16.67 | 0 | 0 |
| 2025/11/10 | 14.8 | -0.05 | -0.34 | 14 | 20.66 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/11/07 | 14.85 | +0.05 | +0.34 | 8 | 11.89 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/11/06 | 14.8 | -0.05 | -0.34 | 20 | 29.61 | 5 | 25 | 7.38 | 24.94 | 7.41 | 25.03 | +0.03 | +50 | 0 | 0 |
| 2025/11/05 | 14.85 | +0.05 | +0.34 | 35 | 51.73 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/11/04 | 14.8 | -0.2 | -1.33 | 81 | 120.8 | 2 | 2.47 | 2.97 | 2.46 | 2.96 | 2.45 | -0.01 | -50 | 0 | 0 |
| 2025/11/03 | 15 | -0.1 | -0.66 | 59 | 89.04 | 6 | 10.17 | 9.07 | 10.19 | 9.13 | 10.25 | +0.06 | +100 | 0 | 0 |
| 2025/10/31 | 15.1 | +0.1 | +0.67 | 37 | 55.8 | 1 | 2.7 | 1.51 | 2.71 | 1.51 | 2.71 | +0 | +0 | 0 | 0 |
| 2025/10/30 | 15 | +0 | +0 | 46 | 69 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/10/29 | 15 | -0.1 | -0.66 | 52 | 78.06 | 2 | 3.85 | 3 | 3.84 | 3 | 3.84 | +0 | +0 | 0 | 0 |
| 2025/10/28 | 15.1 | +0.05 | +0.33 | 26 | 39.27 | 1 | 3.85 | 1.51 | 3.86 | 1.51 | 3.85 | -0.01 | -50 | 0 | 0 |
| 2025/10/27 | 15.05 | +0.05 | +0.33 | 39 | 58.69 | 3 | 7.69 | 4.5 | 7.67 | 4.55 | 7.76 | +0.06 | +183.33 | 0 | 0 |
| 2025/10/23 | 15 | -0.15 | -0.99 | 85 | 127.61 | 14 | 16.47 | 20.96 | 16.43 | 21.09 | 16.53 | +0.12 | +89.29 | 0 | 0 |
| 2025/10/22 | 15.15 | -0.05 | -0.33 | 14 | 21.16 | 2 | 14.29 | 3.02 | 14.25 | 3.03 | 14.32 | +0.01 | +75 | 0 | 0 |
| 2025/10/21 | 15.2 | +0.05 | +0.33 | 59 | 89.53 | 8 | 13.56 | 12.05 | 13.47 | 12.21 | 13.64 | +0.16 | +200 | 0 | 0 |
| 2025/10/20 | 15.15 | +0 | +0 | 35 | 53.26 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/10/17 | 15.15 | +0.1 | +0.66 | 33 | 49.92 | 1 | 3.03 | 1.51 | 3.02 | 1.52 | 3.04 | +0.01 | +100 | 0 | 0 |
| 2025/10/16 | 15.05 | +0 | +0 | 65 | 97.84 | 1 | 1.54 | 1.5 | 1.54 | 1.5 | 1.54 | +0 | +0 | 0 | 0 |
| 2025/10/15 | 15.05 | +0 | +0 | 136 | 204.9 | 18 | 13.24 | 27.14 | 13.25 | 27.21 | 13.28 | +0.07 | +41.67 | 0 | 0 |
| 2025/10/14 | 15.05 | -0.1 | -0.66 | 191 | 290.88 | 31 | 16.23 | 47.26 | 16.25 | 47.09 | 16.19 | -0.17 | -54.84 | 0 | 0 |
| 2025/10/13 | 15.15 | -0.3 | -1.94 | 168 | 252.6 | 22 | 13.1 | 32.99 | 13.06 | 33.09 | 13.1 | +0.1 | +45.45 | 0 | 0 |
| 2025/10/09 | 15.45 | -0.95 | -5.79 | 935 | 1,461.07 | 328 | 35.08 | 509.21 | 34.85 | 509.63 | 34.88 | +0.42 | +12.96 | 0 | 0 |
| 2025/10/08 | 16.4 | +0.15 | +0.92 | 218 | 355.62 | 36 | 16.51 | 58.97 | 16.58 | 58.98 | 16.59 | +0.01 | +4.17 | 0 | 0 |
| 2025/10/07 | 16.25 | -0.4 | -2.4 | 285 | 468.02 | 49 | 17.19 | 80.47 | 17.19 | 80.93 | 17.29 | +0.46 | +92.86 | 0 | 0 |
| 2025/10/03 | 16.65 | -0.6 | -3.48 | 926 | 1,550.04 | 225 | 24.3 | 378.69 | 24.43 | 377.44 | 24.35 | -1.25 | -55.33 | 0 | 0 |
| 2025/10/02 | 17.25 | -1 | -5.48 | 2,289 | 4,040.08 | 1,039 | 45.39 | 1,829.99 | 45.3 | 1,824.97 | 45.17 | -5.01 | -48.27 | 0 | 0 |
| 2025/10/01 | 18.25 | +1.65 | +9.94 | 3,647 | 6,603.2 | 1,518 | 41.62 | 2,741.6 | 41.52 | 2,743.23 | 41.54 | +1.63 | +10.74 | 13 | 0.36 |
| 2025/09/30 | 16.6 | +1.5 | +9.93 | 913 | 1,511.12 | 295 | 32.31 | 488.52 | 32.33 | 487.68 | 32.27 | -0.84 | -28.64 | 2 | 0.22 |
| 2025/09/26 | 15.1 | -0.05 | -0.33 | 227 | 344.29 | 195 | 85.9 | 295.93 | 85.95 | 296.11 | 86 | +0.18 | +9.23 | 0 | 0 |
| 2025/09/25 | 15.15 | +0 | +0 | 48 | 73.14 | 7 | 14.58 | 10.71 | 14.64 | 10.64 | 14.55 | -0.06 | -85.71 | 0 | 0 |
| 2025/09/24 | 15.15 | -0.15 | -0.98 | 23 | 35.03 | 5 | 21.74 | 7.64 | 21.81 | 7.6 | 21.7 | -0.04 | -80 | 0 | 0 |
| 2025/09/23 | 15.3 | -0.05 | -0.33 | 251 | 388.55 | 211 | 84.06 | 326.93 | 84.14 | 326.98 | 84.15 | +0.04 | +2.13 | 0 | 0 |
| 2025/09/22 | 15.35 | +0.05 | +0.33 | 257 | 404.75 | 225 | 87.55 | 354.94 | 87.69 | 354.95 | 87.7 | +0.01 | +0.44 | 0 | 0 |
| 2025/09/19 | 15.3 | +0.15 | +0.99 | 229 | 353.44 | 209 | 91.27 | 322.77 | 91.32 | 322.8 | 91.33 | +0.03 | +1.2 | 0 | 0 |
| 2025/09/18 | 15.15 | +0.1 | +0.66 | 11 | 16.6 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/09/17 | 15.05 | -0.05 | -0.33 | 19 | 28.6 | 1 | 5.26 | 1.5 | 5.26 | 1.5 | 5.26 | +0 | +0 | 0 | 0 |
| 2025/09/16 | 15.1 | -0.05 | -0.33 | 9 | 13.62 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/09/15 | 15.15 | -0.05 | -0.33 | 24 | 36.38 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/09/12 | 15.2 | +0.05 | +0.33 | 30 | 45.46 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/09/11 | 15.15 | -0.45 | -2.88 | 37 | 56.42 | 6 | 16.22 | 9.18 | 16.27 | 9.13 | 16.19 | -0.04 | -75 | 0 | 0 |
| 2025/09/10 | 15.6 | +0.3 | +1.96 | 40 | 61.57 | 8 | 20 | 12.19 | 19.8 | 12.24 | 19.88 | +0.05 | +62.5 | 0 | 0 |
| 2025/09/09 | 15.3 | +0.05 | +0.33 | 67 | 102.3 | 14 | 20.9 | 21.38 | 20.9 | 21.52 | 21.03 | +0.14 | +96.43 | 0 | 0 |
| 2025/09/08 | 15.25 | -0.05 | -0.33 | 9 | 13.7 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/09/05 | 15.3 | +0.05 | +0.33 | 11 | 16.8 | 2 | 18.18 | 3.07 | 18.27 | 3.06 | 18.21 | -0.01 | -50 | 0 | 0 |
| 2025/09/04 | 15.25 | -0.3 | -1.93 | 70 | 107.52 | 10 | 14.29 | 15.29 | 14.23 | 15.44 | 14.36 | +0.14 | +145 | 0 | 0 |
| 2025/09/03 | 15.55 | +0.25 | +1.63 | 9 | 13.86 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/09/02 | 15.3 | -0.05 | -0.33 | 27 | 41.22 | 2 | 7.41 | 3.05 | 7.4 | 3.08 | 7.47 | +0.03 | +150 | 0 | 0 |
| 2025/09/01 | 15.35 | -0.1 | -0.65 | 19 | 29.26 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/08/29 | 15.45 | +0 | +0 | 12 | 18.55 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/08/28 | 15.45 | -0.1 | -0.64 | 25 | 38.63 | 10 | 40 | 15.45 | 39.99 | 15.46 | 40 | +0.01 | +5 | 0 | 0 |
| 2025/08/27 | 15.55 | -0.1 | -0.64 | 54 | 84.55 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/08/26 | 15.65 | +0 | +0 | 44 | 69.14 | 4 | 9.09 | 6.28 | 9.08 | 6.33 | 9.16 | +0.06 | +137.5 | 0 | 0 |
| 2025/08/25 | 15.65 | +0 | +0 | 22 | 34.42 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/08/22 | 15.65 | +0.2 | +1.29 | 61 | 95.88 | 2 | 3.28 | 3.13 | 3.27 | 3.15 | 3.29 | +0.02 | +100 | 0 | 0 |
| 2025/08/21 | 15.45 | +0.15 | +0.98 | 46 | 71.15 | 2 | 4.35 | 3.12 | 4.39 | 3.1 | 4.36 | -0.02 | -100 | 0 | 0 |
| 2025/08/20 | 15.3 | +0.1 | +0.66 | 59 | 90.97 | 12 | 20.34 | 18.55 | 20.38 | 18.46 | 20.3 | -0.08 | -66.67 | 0 | 0 |
| 2025/08/19 | 15.2 | -0.25 | -1.62 | 78 | 119.62 | 14 | 17.95 | 21.35 | 17.85 | 21.61 | 18.06 | +0.26 | +182.14 | 0 | 0 |
| 2025/08/18 | 15.45 | +0.4 | +2.66 | 81 | 124.14 | 17 | 20.99 | 26.07 | 21 | 26.18 | 21.09 | +0.11 | +64.71 | 0 | 0 |
| 2025/08/15 | 15.05 | -0.1 | -0.66 | 30 | 45.33 | 9 | 30 | 13.63 | 30.07 | 13.55 | 29.91 | -0.07 | -83.33 | 0 | 0 |
| 2025/08/14 | 15.15 | -0.05 | -0.33 | 57 | 86.35 | 6 | 10.53 | 9.06 | 10.49 | 9.11 | 10.55 | +0.05 | +83.33 | 0 | 0 |
| 2025/08/13 | 15.2 | +0.1 | +0.66 | 54 | 82.36 | 5 | 9.26 | 7.56 | 9.18 | 7.65 | 9.29 | +0.09 | +180 | 0 | 0 |
| 2025/08/12 | 15.1 | +0.1 | +0.67 | 47 | 71.3 | 4 | 8.51 | 6.08 | 8.53 | 6.04 | 8.47 | -0.04 | -112.5 | 0 | 0 |
| 2025/08/11 | 15 | +0.1 | +0.67 | 69 | 103.57 | 17 | 24.64 | 25.52 | 24.64 | 25.64 | 24.76 | +0.12 | +73.53 | 0 | 0 |
| 2025/08/08 | 14.9 | +0 | +0 | 14 | 20.87 | 2 | 14.29 | 2.96 | 14.18 | 2.98 | 14.3 | +0.03 | +125 | 0 | 0 |
| 2025/08/07 | 14.9 | +0 | +0 | 17 | 25.35 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/08/06 | 14.9 | +0.05 | +0.34 | 17 | 25.36 | 8 | 47.06 | 11.93 | 47.03 | 11.92 | 46.99 | -0.01 | -12.5 | 0 | 0 |
| 2025/08/05 | 14.85 | -0.1 | -0.67 | 27 | 40.2 | 1 | 3.7 | 1.49 | 3.71 | 1.49 | 3.69 | -0.01 | -50 | 0 | 0 |
| 2025/08/04 | 14.95 | -0.15 | -0.99 | 15 | 22.35 | 1 | 6.67 | 1.48 | 6.62 | 1.5 | 6.69 | +0.01 | +150 | 0 | 0 |
| 2025/08/01 | 15.1 | +0.1 | +0.67 | 15 | 22.2 | 3 | 20 | 4.42 | 19.94 | 4.49 | 20.23 | +0.07 | +216.67 | 0 | 0 |
| 2025/07/31 | 15 | +0.15 | +1.01 | 9 | 13.54 | 1 | 11.11 | 1.5 | 11.08 | 1.51 | 11.16 | +0.01 | +100 | 0 | 0 |
| 2025/07/30 | 14.85 | +0.05 | +0.34 | 10 | 14.86 | 3 | 30 | 4.43 | 29.85 | 4.48 | 30.15 | +0.04 | +150 | 0 | 0 |
| 2025/07/29 | 14.8 | -0.3 | -1.99 | 30 | 44.34 | 7 | 23.33 | 10.3 | 23.23 | 10.36 | 23.36 | +0.06 | +85.71 | 0 | 0 |
| 2025/07/28 | 15.1 | +0.1 | +0.67 | 26 | 39.64 | 9 | 34.62 | 13.77 | 34.73 | 13.72 | 34.62 | -0.04 | -44.44 | 0 | 0 |
| 2025/07/25 | 15 | +0.05 | +0.33 | 6 | 8.98 | 2 | 33.33 | 2.98 | 33.18 | 3 | 33.41 | +0.02 | +100 | 0 | 0 |
| 2025/07/24 | 14.95 | +0 | +0 | 15 | 22.52 | 4 | 26.67 | 6 | 26.63 | 6.04 | 26.83 | +0.04 | +112.5 | 0 | 0 |
| 2025/07/23 | 14.95 | -0.15 | -0.99 | 7 | 10.51 | 2 | 28.57 | 3 | 28.61 | 3 | 28.61 | +0 | +0 | 0 | 0 |
| 2025/07/22 | 15.1 | -0.1 | -0.66 | 10 | 15.3 | 2 | 20 | 3.07 | 20.07 | 3.05 | 19.93 | -0.02 | -100 | 0 | 0 |
| 2025/07/21 | 15.2 | +0.35 | +2.36 | 33 | 51.38 | 4 | 12.12 | 6.16 | 11.98 | 6.26 | 12.18 | +0.1 | +262.5 | 0 | 0 |
| 2025/07/18 | 14.85 | -0.05 | -0.34 | 2 | 2.98 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 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。
