4714
21.05
TWD+0.00 (0.00%)
2025.09.10收盤
永捷－現股當沖
永捷最新現股當沖狀況
整理永捷最新(2025/09/09) 當沖狀況。整體成交張數為6,225張，佔整體市場成交張數的40.06%。當日現股當沖之總損益為+4.58萬元、每張平均損益則為+7元。
開盤價
21.45
收盤價
21.05
當日範圍
21 - 21.8
成交張數
6,946
開盤價(昨)
21.95
收盤價(昨)
21.05
昨日範圍
21 - 22.4
成交張數(昨)
15,538
成交金額
1.48億
成交金額(昨)
3.37億
52週範圍
12.75 - 21.6
發行股數
2億
市值
37億
現股當沖－歷史逐日資訊
開盤價
21.45
收盤價
21.05
成交張數
6,946
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(%) | ||||||
| 2025/09/09 | 21.05 | -0.55 | -2.55 | 15,538 | 33,654.78 | 6,225 | 40.06 | 13,468.38 | 40.02 | 13,472.95 | 40.03 | +4.58 | +7.35 | 17 | 0.11 |
| 2025/09/08 | 21.6 | +1.5 | +7.46 | 24,081 | 51,327.85 | 9,753 | 40.5 | 20,694.61 | 40.32 | 20,843.41 | 40.61 | +148.8 | +152.57 | 22 | 0.09 |
| 2025/09/05 | 20.1 | +1.55 | +8.36 | 18,565 | 36,570.17 | 7,146 | 38.49 | 13,897.43 | 38 | 14,076.8 | 38.49 | +179.37 | +251.01 | 30 | 0.16 |
| 2025/09/04 | 18.55 | +1.15 | +6.61 | 11,681 | 21,700.28 | 4,814 | 41.21 | 8,843 | 40.75 | 8,979.5 | 41.38 | +136.5 | +283.55 | 8 | 0.07 |
| 2025/09/03 | 17.4 | +0.25 | +1.46 | 1,440 | 2,519.11 | 523 | 36.32 | 913.29 | 36.25 | 916.03 | 36.36 | +2.74 | +52.39 | 1 | 0.07 |
| 2025/09/02 | 17.15 | +0.05 | +0.29 | 1,490 | 2,551.79 | 309 | 20.74 | 529.19 | 20.74 | 529.97 | 20.77 | +0.78 | +25.08 | 3 | 0.2 |
| 2025/09/01 | 17.1 | -0.9 | -5 | 3,198 | 5,589.85 | 490 | 15.32 | 853.95 | 15.28 | 859.45 | 15.38 | +5.5 | +112.14 | 1 | 0.03 |
| 2025/08/29 | 18 | +0.25 | +1.41 | 5,900 | 10,788.27 | 1,917 | 32.49 | 3,498.18 | 32.43 | 3,514.59 | 32.58 | +16.41 | +85.58 | 5 | 0.08 |
| 2025/08/28 | 17.75 | -0.2 | -1.11 | 2,153 | 3,824 | 656 | 30.47 | 1,162.17 | 30.39 | 1,165.42 | 30.48 | +3.25 | +49.54 | 0 | 0 |
| 2025/08/27 | 17.95 | +0 | +0 | 1,087 | 1,964.68 | 178 | 16.38 | 321.36 | 16.36 | 321.62 | 16.37 | +0.26 | +14.61 | 0 | 0 |
| 2025/08/26 | 17.95 | +0 | +0 | 882 | 1,583.61 | 110 | 12.47 | 196.95 | 12.44 | 197.42 | 12.47 | +0.47 | +42.73 | 0 | 0 |
| 2025/08/25 | 17.95 | +0.4 | +2.28 | 1,147 | 2,046.53 | 229 | 19.97 | 407.76 | 19.92 | 409.23 | 20 | +1.47 | +64.19 | 0 | 0 |
| 2025/08/22 | 17.55 | -0.45 | -2.5 | 2,183 | 3,876.11 | 346 | 15.85 | 616.77 | 15.91 | 619.27 | 15.98 | +2.5 | +72.25 | 9 | 0.41 |
| 2025/08/21 | 18 | +0.2 | +1.12 | 1,356 | 2,449.01 | 463 | 34.14 | 836.16 | 34.14 | 836.97 | 34.18 | +0.81 | +17.39 | 2 | 0.15 |
| 2025/08/20 | 17.8 | +0 | +0 | 2,039 | 3,642.34 | 661 | 32.42 | 1,177.79 | 32.34 | 1,183.86 | 32.5 | +6.07 | +91.75 | 4 | 0.2 |
| 2025/08/19 | 17.8 | -0.25 | -1.39 | 2,226 | 3,987.82 | 396 | 17.79 | 710.19 | 17.81 | 709.74 | 17.8 | -0.46 | -11.49 | 1 | 0.04 |
| 2025/08/18 | 18.05 | -0.1 | -0.55 | 2,620 | 4,752.78 | 427 | 16.3 | 775.25 | 16.31 | 774.16 | 16.29 | -1.09 | -25.53 | 3 | 0.11 |
| 2025/08/15 | 18.15 | -0.05 | -0.27 | 2,932 | 5,330.46 | 702 | 23.94 | 1,274.47 | 23.91 | 1,278.25 | 23.98 | +3.77 | +53.77 | 0 | 0 |
| 2025/08/14 | 18.2 | -0.45 | -2.41 | 4,864 | 8,947.83 | 1,144 | 23.52 | 2,104.43 | 23.52 | 2,107.01 | 23.55 | +2.58 | +22.6 | 2 | 0.04 |
| 2025/08/13 | 18.65 | -1.8 | -8.8 | 16,766 | 31,696.03 | 5,023 | 29.96 | 9,521.17 | 30.04 | 9,485.36 | 29.93 | -35.8 | -71.28 | 2 | 0.01 |
| 2025/08/12 | 20.45 | +0.55 | +2.76 | 10,748 | 22,434.15 | 4,487 | 41.75 | 9,394.32 | 41.88 | 9,377.03 | 41.8 | -17.29 | -38.53 | 0 | 0 |
| 2025/08/11 | 19.9 | +0.05 | +0.25 | 4,071 | 8,168.06 | 1,203 | 29.55 | 2,412.53 | 29.54 | 2,411.29 | 29.52 | -1.25 | -10.35 | 0 | 0 |
| 2025/08/08 | 19.85 | +0 | +0 | 4,997 | 10,025.35 | 1,802 | 36.06 | 3,622.14 | 36.13 | 3,617.34 | 36.08 | -4.8 | -26.64 | 2 | 0.04 |
| 2025/08/07 | 19.85 | +0.25 | +1.28 | 2,358 | 4,616.31 | 692 | 29.35 | 1,351.43 | 29.28 | 1,359.34 | 29.45 | +7.9 | +114.16 | 2 | 0.08 |
| 2025/08/06 | 19.6 | -0.2 | -1.01 | 1,650 | 3,264.73 | 322 | 19.52 | 637.55 | 19.53 | 637.77 | 19.54 | +0.23 | +6.99 | 9 | 0.55 |
| 2025/08/05 | 19.8 | -0.2 | -1 | 3,749 | 7,472.19 | 893 | 23.82 | 1,780.81 | 23.83 | 1,782.62 | 23.86 | +1.82 | +20.38 | 7 | 0.19 |
| 2025/08/04 | 20 | +0.45 | +2.3 | 4,621 | 9,215.74 | 1,410 | 30.51 | 2,796.54 | 30.35 | 2,805.76 | 30.45 | +9.22 | +65.39 | 15 | 0.32 |
| 2025/08/01 | 19.55 | +0.2 | +1.03 | 5,156 | 10,101.11 | 2,045 | 39.66 | 3,995.81 | 39.56 | 4,001.66 | 39.62 | +5.85 | +28.61 | 13 | 0.25 |
| 2025/07/31 | 19.35 | +0.3 | +1.57 | 3,714 | 7,188.75 | 1,025 | 27.6 | 1,983.06 | 27.59 | 1,983.39 | 27.59 | +0.33 | +3.22 | 1 | 0.03 |
| 2025/07/30 | 19.05 | +0.3 | +1.6 | 1,560 | 2,957.06 | 515 | 33.01 | 974.05 | 32.94 | 973.82 | 32.93 | -0.23 | -4.47 | 1 | 0.06 |
| 2025/07/29 | 18.75 | -0.3 | -1.57 | 1,800 | 3,395.24 | 307 | 17.06 | 581.12 | 17.12 | 580.47 | 17.1 | -0.66 | -21.34 | 0 | 0 |
| 2025/07/28 | 19.05 | +0.05 | +0.26 | 1,344 | 2,565.73 | 314 | 23.36 | 598.97 | 23.34 | 598.74 | 23.34 | -0.23 | -7.17 | 1 | 0.07 |
| 2025/07/25 | 19 | -0.1 | -0.52 | 1,110 | 2,104.95 | 219 | 19.73 | 415.74 | 19.75 | 415.77 | 19.75 | +0.04 | +1.83 | 1 | 0.09 |
| 2025/07/24 | 19.1 | +0.1 | +0.53 | 1,604 | 3,046.97 | 514 | 32.04 | 975.8 | 32.03 | 976.84 | 32.06 | +1.04 | +20.23 | 0 | 0 |
| 2025/07/23 | 19 | +0.4 | +2.15 | 2,085 | 3,965.68 | 445 | 21.34 | 845.35 | 21.32 | 845.73 | 21.33 | +0.38 | +8.54 | 1 | 0.05 |
| 2025/07/22 | 18.6 | -0.35 | -1.85 | 3,186 | 5,973.53 | 607 | 19.05 | 1,138.99 | 19.07 | 1,142.76 | 19.13 | +3.77 | +62.11 | 0 | 0 |
| 2025/07/21 | 18.95 | -0.3 | -1.56 | 3,020 | 5,752.41 | 1,156 | 38.28 | 2,203.59 | 38.31 | 2,203.43 | 38.3 | -0.15 | -1.3 | 0 | 0 |
| 2025/07/18 | 19.25 | -0.1 | -0.52 | 3,724 | 7,194.04 | 1,502 | 40.33 | 2,903.85 | 40.36 | 2,905.7 | 40.39 | +1.84 | +12.28 | 2 | 0.05 |
| 2025/07/17 | 19.35 | +0 | +0 | 4,173 | 8,104.57 | 1,854 | 44.43 | 3,603.28 | 44.46 | 3,604.66 | 44.48 | +1.38 | +7.42 | 1 | 0.02 |
| 2025/07/16 | 19.35 | +0.25 | +1.31 | 6,215 | 12,073.34 | 2,815 | 45.29 | 5,467.31 | 45.28 | 5,460.24 | 45.23 | -7.08 | -25.13 | 5 | 0.08 |
| 2025/07/15 | 19.1 | +0.15 | +0.79 | 8,241 | 15,823.12 | 4,710 | 57.15 | 9,041.77 | 57.14 | 9,040.91 | 57.14 | -0.87 | -1.85 | 8 | 0.1 |
| 2025/07/14 | 18.95 | +0.3 | +1.61 | 6,225 | 11,833.66 | 3,025 | 48.59 | 5,749.52 | 48.59 | 5,742.81 | 48.53 | -6.71 | -22.18 | 14 | 0.22 |
| 2025/07/11 | 18.65 | +0.15 | +0.81 | 10,603 | 19,982.96 | 5,529 | 52.15 | 10,411.86 | 52.1 | 10,426.7 | 52.18 | +14.85 | +26.85 | 11 | 0.1 |
| 2025/07/10 | 18.5 | +1.2 | +6.94 | 3,807 | 6,838.9 | 1,049 | 27.55 | 1,867.9 | 27.31 | 1,892.86 | 27.68 | +24.95 | +237.89 | 18 | 0.47 |
| 2025/07/09 | 17.3 | +0.4 | +2.37 | 1,013 | 1,737.31 | 342 | 33.76 | 584.59 | 33.65 | 590.65 | 34 | +6.07 | +177.34 | 0 | 0 |
| 2025/07/08 | 16.9 | -0.15 | -0.88 | 740 | 1,245.31 | 215 | 29.05 | 361.85 | 29.06 | 362.38 | 29.1 | +0.53 | +24.42 | 0 | 0 |
| 2025/07/07 | 17.05 | +0.1 | +0.59 | 881 | 1,506.51 | 365 | 41.43 | 623.9 | 41.41 | 625.31 | 41.51 | +1.41 | +38.63 | 1 | 0.11 |
| 2025/07/04 | 16.95 | -0.6 | -3.42 | 2,410 | 4,179.53 | 848 | 35.19 | 1,483.18 | 35.49 | 1,479.53 | 35.4 | -3.66 | -43.16 | 1 | 0.04 |
| 2025/07/03 | 17.55 | +0.1 | +0.57 | 641 | 1,121.62 | 107 | 16.69 | 187.34 | 16.7 | 187.53 | 16.72 | +0.2 | +18.22 | 0 | 0 |
| 2025/07/02 | 17.45 | +0.05 | +0.29 | 639 | 1,117.62 | 127 | 19.87 | 222.21 | 19.88 | 222.36 | 19.9 | +0.15 | +11.81 | 0 | 0 |
| 2025/07/01 | 17.4 | -0.15 | -0.85 | 884 | 1,550.68 | 134 | 15.16 | 235.26 | 15.17 | 235.5 | 15.19 | +0.23 | +17.16 | 0 | 0 |
| 2025/06/30 | 17.55 | -0.45 | -2.5 | 1,216 | 2,149.13 | 107 | 8.8 | 189.38 | 8.81 | 189.59 | 8.82 | +0.21 | +19.63 | 0 | 0 |
| 2025/06/27 | 18 | -0.05 | -0.28 | 3,051 | 5,599.4 | 1,219 | 39.95 | 2,234.68 | 39.91 | 2,234.07 | 39.9 | -0.6 | -4.92 | 1 | 0.03 |
| 2025/06/26 | 18.05 | +0.35 | +1.98 | 2,479 | 4,492.1 | 349 | 14.08 | 631.18 | 14.05 | 631.86 | 14.07 | +0.68 | +19.34 | 0 | 0 |
| 2025/06/25 | 17.7 | +0.1 | +0.57 | 1,966 | 3,520.31 | 681 | 34.64 | 1,221.54 | 34.7 | 1,218.56 | 34.62 | -2.98 | -43.76 | 0 | 0 |
| 2025/06/24 | 17.6 | -0.2 | -1.12 | 1,569 | 2,789.07 | 371 | 23.65 | 660.05 | 23.67 | 659.21 | 23.64 | -0.85 | -22.91 | 0 | 0 |
| 2025/06/23 | 17.8 | +0 | +0 | 2,325 | 4,079.38 | 1,218 | 52.39 | 2,130.34 | 52.22 | 2,134.67 | 52.33 | +4.33 | +35.59 | 1 | 0.04 |
| 2025/06/20 | 17.8 | -0.05 | -0.28 | 3,311 | 5,918.15 | 1,451 | 43.82 | 2,589.79 | 43.76 | 2,592.65 | 43.81 | +2.86 | +19.71 | 4 | 0.12 |
| 2025/06/19 | 17.85 | +0.5 | +2.88 | 3,454 | 6,173.3 | 824 | 23.86 | 1,460.06 | 23.65 | 1,473.31 | 23.87 | +13.26 | +160.86 | 12 | 0.35 |
| 2025/06/18 | 17.35 | +0.3 | +1.76 | 556 | 960.33 | 122 | 21.94 | 210.37 | 21.91 | 210.09 | 21.88 | -0.28 | -22.54 | 0 | 0 |
| 2025/06/17 | 17.05 | -0.15 | -0.87 | 644 | 1,108.73 | 134 | 20.81 | 230.43 | 20.78 | 231.61 | 20.89 | +1.18 | +88.06 | 0 | 0 |
| 2025/06/16 | 17.2 | -0.05 | -0.29 | 738 | 1,269.44 | 130 | 17.62 | 223.79 | 17.63 | 223.94 | 17.64 | +0.15 | +11.54 | 0 | 0 |
| 2025/06/13 | 17.25 | -0.45 | -2.54 | 2,072 | 3,688.49 | 791 | 38.18 | 1,408.24 | 38.18 | 1,407.53 | 38.16 | -0.71 | -9.04 | 0 | 0 |
| 2025/06/12 | 17.7 | -0.05 | -0.28 | 1,128 | 2,003.32 | 277 | 24.56 | 491.24 | 24.52 | 491.81 | 24.55 | +0.56 | +20.4 | 0 | 0 |
| 2025/06/11 | 17.75 | +0.75 | +4.41 | 2,548 | 4,511.94 | 900 | 35.32 | 1,590.41 | 35.25 | 1,596.85 | 35.39 | +6.43 | +71.44 | 4 | 0.16 |
| 2025/06/10 | 17 | +0.5 | +3.03 | 609 | 1,026.08 | 69 | 11.33 | 115.54 | 11.26 | 116.31 | 11.34 | +0.78 | +112.32 | 0 | 0 |
| 2025/06/09 | 16.5 | -0.1 | -0.6 | 459 | 758.44 | 111 | 24.18 | 183.76 | 24.23 | 184.14 | 24.28 | +0.38 | +33.78 | 0 | 0 |
| 2025/06/06 | 16.6 | +0 | +0 | 333 | 554.75 | 44 | 13.21 | 73.35 | 13.22 | 73.62 | 13.27 | +0.28 | +62.5 | 0 | 0 |
| 2025/06/05 | 16.6 | -0.1 | -0.6 | 513 | 861.55 | 142 | 27.68 | 239.03 | 27.74 | 238.81 | 27.72 | -0.23 | -15.85 | 0 | 0 |
| 2025/06/04 | 16.7 | +0.2 | +1.21 | 498 | 833.5 | 79 | 15.86 | 132.33 | 15.88 | 132.07 | 15.85 | -0.26 | -32.91 | 1 | 0.2 |
| 2025/06/03 | 16.5 | -0.15 | -0.9 | 336 | 558.07 | 58 | 17.26 | 96.61 | 17.31 | 96.3 | 17.26 | -0.31 | -53.45 | 0 | 0 |
| 2025/06/02 | 16.65 | -0.15 | -0.89 | 645 | 1,073.37 | 176 | 27.29 | 292.5 | 27.25 | 294.02 | 27.39 | +1.51 | +86.08 | 0 | 0 |
| 2025/05/29 | 16.8 | -0.4 | -2.33 | 1,090 | 1,855.44 | 211 | 19.36 | 360.44 | 19.43 | 360.05 | 19.4 | -0.39 | -18.48 | 0 | 0 |
| 2025/05/28 | 17.2 | +0 | +0 | 1,259 | 2,196.07 | 576 | 45.75 | 1,008.94 | 45.94 | 1,005.19 | 45.77 | -3.75 | -65.1 | 0 | 0 |
| 2025/05/27 | 17.2 | -0.05 | -0.29 | 1,933 | 3,403.93 | 1,082 | 55.98 | 1,908.63 | 56.07 | 1,906.21 | 56 | -2.42 | -22.41 | 1 | 0.05 |
| 2025/05/26 | 17.25 | -0.45 | -2.54 | 778 | 1,358.93 | 189 | 24.29 | 331.04 | 24.36 | 330.77 | 24.34 | -0.27 | -14.02 | 0 | 0 |
| 2025/05/23 | 17.7 | -0.1 | -0.56 | 1,271 | 2,263.65 | 522 | 41.07 | 932.97 | 41.22 | 931.5 | 41.15 | -1.47 | -28.07 | 0 | 0 |
| 2025/05/22 | 17.8 | +0.1 | +0.56 | 1,026 | 1,809.78 | 332 | 32.36 | 583.85 | 32.26 | 587.56 | 32.47 | +3.71 | +111.75 | 1 | 0.1 |
| 2025/05/21 | 17.7 | +0 | +0 | 740 | 1,317.15 | 211 | 28.51 | 375.39 | 28.5 | 375.77 | 28.53 | +0.39 | +18.25 | 0 | 0 |
| 2025/05/20 | 17.7 | +0.1 | +0.57 | 1,180 | 2,102.97 | 329 | 27.88 | 586.39 | 27.88 | 586.67 | 27.9 | +0.28 | +8.36 | 0 | 0 |
| 2025/05/19 | 17.6 | -0.1 | -0.56 | 1,420 | 2,539.6 | 635 | 44.72 | 1,136.23 | 44.74 | 1,135.77 | 44.72 | -0.47 | -7.32 | 0 | 0 |
| 2025/05/16 | 17.7 | -0.2 | -1.12 | 1,942 | 3,482.42 | 559 | 28.78 | 1,005.23 | 28.87 | 1,004.33 | 28.84 | -0.9 | -16.1 | 1 | 0.05 |
| 2025/05/15 | 17.9 | -0.4 | -2.19 | 3,360 | 6,038.69 | 1,244 | 37.02 | 2,234.47 | 37 | 2,237.91 | 37.06 | +3.44 | +27.69 | 2 | 0.06 |
| 2025/05/14 | 18.3 | +1.5 | +8.93 | 5,435 | 9,643.17 | 1,372 | 25.24 | 2,399.88 | 24.89 | 2,439.55 | 25.3 | +39.67 | +289.14 | 12 | 0.22 |
| 2025/05/13 | 16.8 | +0.35 | +2.13 | 2,941 | 5,023.43 | 1,250 | 42.5 | 2,126.51 | 42.33 | 2,135.8 | 42.52 | +9.28 | +74.24 | 1 | 0.03 |
| 2025/05/12 | 16.45 | +0.55 | +3.46 | 2,178 | 3,567.46 | 861 | 39.53 | 1,407.38 | 39.45 | 1,411.33 | 39.56 | +3.95 | +45.88 | 9 | 0.41 |
| 2025/05/09 | 15.9 | +0 | +0 | 732 | 1,160.94 | 264 | 36.07 | 418.44 | 36.04 | 419.61 | 36.14 | +1.17 | +44.13 | 2 | 0.27 |
| 2025/05/08 | 15.9 | +0.3 | +1.92 | 693 | 1,104 | 235 | 33.91 | 374.26 | 33.9 | 374.73 | 33.94 | +0.47 | +19.79 | 0 | 0 |
| 2025/05/07 | 15.6 | -0.4 | -2.5 | 1,278 | 2,030.67 | 411 | 32.16 | 655.24 | 32.27 | 653.9 | 32.2 | -1.34 | -32.6 | 0 | 0 |
| 2025/05/06 | 16 | -0.1 | -0.62 | 3,808 | 6,232.38 | 2,344 | 61.55 | 3,839.07 | 61.6 | 3,834.58 | 61.53 | -4.5 | -19.18 | 13 | 0.34 |
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。
