4714
19.35
TWD+0.00 (0.00%)
2025.07.17收盤
永捷－現股當沖
永捷最新現股當沖狀況
整理永捷最新(2025/07/16) 當沖狀況。整體成交張數為2,815張，佔整體市場成交張數的45.29%。當日現股當沖之總損益為-7.08萬元、每張平均損益則為-25元。
開盤價
19.4
收盤價
19.35
當日範圍
19.25 - 19.75
成交張數
4,173
開盤價(昨)
19.2
收盤價(昨)
19.35
昨日範圍
19.15 - 19.7
成交張數(昨)
6,215
成交金額
8104.58萬
成交金額(昨)
1.21億
52週範圍
12.75 - 22.15
發行股數
2億
市值
34億
現股當沖－歷史逐日資訊
開盤價
19.4
收盤價
19.35
成交張數
4,173
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(%) | ||||||
| 2025/07/17 | 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 |
| 2025/05/05 | 16.1 | -0.1 | -0.62 | 9,470 | 15,628.21 | 6,160 | 65.05 | 10,170.42 | 65.08 | 10,175.6 | 65.11 | +5.17 | +8.4 | 12 | 0.13 |
| 2025/05/02 | 16.2 | +1.45 | +9.83 | 3,918 | 6,210.4 | 1,408 | 35.94 | 2,199.07 | 35.41 | 2,253.01 | 36.28 | +53.94 | +383.1 | 7 | 0.18 |
| 2025/04/30 | 14.75 | -0.25 | -1.67 | 790 | 1,180.49 | 270 | 34.18 | 404.68 | 34.28 | 402.95 | 34.13 | -1.73 | -63.89 | 0 | 0 |
| 2025/04/29 | 15 | +0.35 | +2.39 | 1,009 | 1,510.37 | 274 | 27.16 | 409.8 | 27.13 | 410.97 | 27.21 | +1.17 | +42.7 | 1 | 0.1 |
| 2025/04/28 | 14.65 | +0.2 | +1.38 | 474 | 690.68 | 109 | 23 | 158.47 | 22.94 | 158.87 | 23 | +0.4 | +36.24 | 1 | 0.21 |
| 2025/04/25 | 14.45 | +0.05 | +0.35 | 427 | 621.11 | 86 | 20.14 | 125.28 | 20.17 | 125.2 | 20.16 | -0.08 | -9.3 | 3 | 0.7 |
| 2025/04/24 | 14.4 | +0.15 | +1.05 | 695 | 1,006.52 | 228 | 32.81 | 329.38 | 32.72 | 330.15 | 32.8 | +0.77 | +33.77 | 2 | 0.29 |
| 2025/04/23 | 14.25 | +0.4 | +2.89 | 614 | 878.63 | 154 | 25.08 | 220.03 | 25.04 | 220.47 | 25.09 | +0.45 | +28.9 | 0 | 0 |
| 2025/04/22 | 13.85 | -0.25 | -1.77 | 534 | 748.27 | 148 | 27.72 | 207.25 | 27.7 | 207.88 | 27.78 | +0.62 | +41.89 | 0 | 0 |
| 2025/04/21 | 14.1 | -0.8 | -5.37 | 788 | 1,132.35 | 82 | 10.41 | 118.23 | 10.44 | 118.53 | 10.47 | +0.29 | +35.37 | 0 | 0 |
| 2025/04/18 | 14.9 | +0.35 | +2.41 | 711 | 1,054.9 | 227 | 31.93 | 336.96 | 31.94 | 336 | 31.85 | -0.96 | -42.51 | 1 | 0.14 |
| 2025/04/17 | 14.55 | -0.25 | -1.69 | 774 | 1,125.62 | 264 | 34.11 | 383.32 | 34.05 | 385.2 | 34.22 | +1.88 | +71.02 | 1 | 0.13 |
| 2025/04/16 | 14.8 | -0.25 | -1.66 | 939 | 1,408.53 | 289 | 30.78 | 435.74 | 30.94 | 434.07 | 30.82 | -1.67 | -57.79 | 1 | 0.11 |
| 2025/04/15 | 15.05 | +0.25 | +1.69 | 1,300 | 1,944.96 | 542 | 41.69 | 809.3 | 41.61 | 811.91 | 41.74 | +2.61 | +48.15 | 0 | 0 |
| 2025/04/14 | 14.8 | +0.6 | +4.23 | 1,896 | 2,815.11 | 630 | 33.23 | 934.94 | 33.21 | 935.05 | 33.22 | +0.12 | +1.83 | 0 | 0 |
| 2025/04/11 | 14.2 | +0.2 | +1.43 | 2,710 | 3,814.62 | 1,410 | 52.03 | 1,976.83 | 51.82 | 1,990.92 | 52.19 | +14.09 | +99.93 | 0 | 0 |
| 2025/04/10 | 14 | +1.25 | +9.8 | 1,266 | 1,766.6 | 156 | 12.32 | 217.5 | 12.31 | 217.09 | 12.29 | -0.41 | -26.28 | 0 | 0 |
| 2025/04/09 | 12.75 | -1.4 | -9.89 | 3,451 | 4,498.9 | 633 | 18.34 | 828.17 | 18.41 | 841.27 | 18.7 | +13.1 | +206.95 | 0 | 0 |
| 2025/04/08 | 14.15 | -1.4 | -9 | 4,056 | 5,711.15 | 653 | 16.1 | 923.66 | 16.17 | 925.77 | 16.21 | +2.1 | +32.24 | 0 | 0 |
| 2025/04/07 | 15.55 | -1.7 | -9.86 | 133 | 206.93 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 17.25 | -0.15 | -0.86 | 1,653 | 2,832.11 | 816 | 49.37 | 1,397.15 | 49.33 | 1,398.23 | 49.37 | +1.08 | +13.24 | 1 | 0.06 |
| 2025/04/01 | 17.4 | +0.7 | +4.19 | 3,410 | 5,958.53 | 1,571 | 46.07 | 2,739.27 | 45.97 | 2,751.78 | 46.18 | +12.51 | +79.63 | 2 | 0.06 |
| 2025/03/31 | 16.7 | -1.8 | -9.73 | 4,990 | 8,677.58 | 2,054 | 41.17 | 3,586.32 | 41.33 | 3,593.44 | 41.41 | +7.12 | +34.64 | 0 | 0 |
| 2025/03/28 | 18.5 | +0.6 | +3.35 | 3,677 | 6,635.12 | 1,142 | 31.06 | 2,048.05 | 30.87 | 2,072.07 | 31.23 | +24.02 | +210.38 | 74 | 2.01 |
| 2025/03/27 | 17.9 | -0.2 | -1.1 | 2,323 | 4,202.36 | 913 | 39.3 | 1,659.28 | 39.48 | 1,652.18 | 39.32 | -7.09 | -77.71 | 46 | 1.98 |
| 2025/03/26 | 18.1 | -0.55 | -2.95 | 2,281 | 4,148.54 | 498 | 21.83 | 907.53 | 21.88 | 904.59 | 21.81 | -2.94 | -59.04 | 0 | 0 |
| 2025/03/25 | 18.65 | +0.6 | +3.32 | 4,146 | 7,688.61 | 1,622 | 39.12 | 3,009.72 | 39.15 | 3,007.8 | 39.12 | -1.93 | -11.87 | 0 | 0 |
| 2025/03/24 | 18.05 | -0.65 | -3.48 | 3,194 | 5,878.63 | 646 | 20.23 | 1,201.23 | 20.43 | 1,182.68 | 20.12 | -18.55 | -287.23 | 0 | 0 |
| 2025/03/21 | 18.7 | -0.25 | -1.32 | 16,545 | 31,800.52 | 10,733 | 64.87 | 20,627.73 | 64.87 | 20,612.4 | 64.82 | -15.34 | -14.29 | 0 | 0 |
| 2025/03/20 | 18.95 | +1.05 | +5.87 | 11,470 | 21,619.34 | 6,267 | 54.64 | 11,771.15 | 54.45 | 11,825.2 | 54.7 | +54.05 | +86.25 | 34 | 0.3 |
| 2025/03/19 | 17.9 | -0.3 | -1.65 | 11,673 | 21,608.93 | 7,811 | 66.92 | 14,461.43 | 66.92 | 14,452.4 | 66.88 | -9.03 | -11.56 | 3 | 0.03 |
| 2025/03/18 | 18.2 | +1.05 | +6.12 | 10,128 | 18,486.58 | 5,141 | 50.76 | 9,333.22 | 50.49 | 9,413.73 | 50.92 | +80.51 | +156.6 | 8 | 0.08 |
| 2025/03/17 | 17.15 | +0.2 | +1.18 | 1,186 | 2,049.52 | 483 | 40.73 | 833.57 | 40.67 | 832.75 | 40.63 | -0.81 | -16.77 | 1 | 0.08 |
| 2025/03/14 | 16.95 | +0.25 | +1.5 | 711 | 1,195.76 | 176 | 24.74 | 295.51 | 24.71 | 295.79 | 24.74 | +0.28 | +15.62 | 0 | 0 |
| 2025/03/13 | 16.7 | -0.5 | -2.91 | 940 | 1,593.74 | 164 | 17.45 | 278.35 | 17.47 | 279.07 | 17.51 | +0.72 | +44.21 | 1 | 0.11 |
| 2025/03/12 | 17.2 | -0.4 | -2.27 | 2,290 | 4,000.46 | 1,062 | 46.37 | 1,858.17 | 46.45 | 1,855.02 | 46.37 | -3.15 | -29.71 | 0 | 0 |
| 2025/03/11 | 17.6 | +0.35 | +2.03 | 4,014 | 7,049.24 | 1,859 | 46.31 | 3,257.87 | 46.22 | 3,268.53 | 46.37 | +10.65 | +57.32 | 1 | 0.02 |
| 2025/03/10 | 17.25 | +0.5 | +2.99 | 918 | 1,568.93 | 172 | 18.74 | 291.04 | 18.55 | 294.25 | 18.75 | +3.21 | +186.34 | 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。
