4714
16.35
TWD+0.30 (1.87%)
2025.11.26收盤
永捷－現股當沖
永捷最新現股當沖狀況
整理永捷最新(2025/11/26) 當沖狀況。整體成交張數為264張，佔整體市場成交張數的28.39%。當日現股當沖之總損益為+5,250元、每張平均損益則為+20元。
開盤價
16.45
收盤價
16.35
當日範圍
16.25 - 16.55
成交張數
930
開盤價(昨)
15.9
收盤價(昨)
16.05
昨日範圍
15.9 - 16.2
成交張數(昨)
852
成交金額
1525.40萬
成交金額(昨)
1366.69萬
52週範圍
12.75 - 21.65
發行股數
2億
市值
29億
現股當沖－歷史逐日資訊
開盤價
16.45
收盤價
16.35
成交張數
930
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 | 16.35 | +0.3 | +1.87 | 930 | 1,525.4 | 264 | 28.39 | 432.8 | 28.37 | 433.32 | 28.41 | +0.53 | +19.89 | 0 | 0 |
| 2025/11/25 | 16.05 | +0.3 | +1.9 | 852 | 1,366.68 | 236 | 27.7 | 378.61 | 27.7 | 378.63 | 27.7 | +0.03 | +1.06 | 0 | 0 |
| 2025/11/24 | 15.75 | +0.15 | +0.96 | 650 | 1,026.58 | 190 | 29.23 | 299.94 | 29.22 | 300.19 | 29.24 | +0.24 | +12.63 | 0 | 0 |
| 2025/11/21 | 15.6 | -0.5 | -3.11 | 1,136 | 1,787.37 | 331 | 29.14 | 520.96 | 29.15 | 523.02 | 29.26 | +2.06 | +62.39 | 1 | 0.09 |
| 2025/11/20 | 16.1 | +0.15 | +0.94 | 649 | 1,050.36 | 101 | 15.56 | 163.21 | 15.54 | 163.97 | 15.61 | +0.76 | +75.25 | 0 | 0 |
| 2025/11/19 | 15.95 | -0.2 | -1.24 | 1,349 | 2,178.64 | 318 | 23.57 | 512.11 | 23.51 | 516.38 | 23.7 | +4.27 | +134.28 | 0 | 0 |
| 2025/11/18 | 16.15 | -0.6 | -3.58 | 2,814 | 4,588.7 | 836 | 29.71 | 1,368.55 | 29.82 | 1,368.04 | 29.81 | -0.51 | -6.1 | 10 | 0.36 |
| 2025/11/17 | 16.75 | -0.45 | -2.62 | 1,829 | 3,117.77 | 308 | 16.84 | 525.75 | 16.86 | 526.5 | 16.89 | +0.75 | +24.35 | 0 | 0 |
| 2025/11/14 | 17.2 | -0.4 | -2.27 | 2,471 | 4,341.9 | 794 | 32.13 | 1,403.67 | 32.33 | 1,400.14 | 32.25 | -3.52 | -44.4 | 10 | 0.4 |
| 2025/11/13 | 17.6 | +0 | +0 | 2,690 | 4,788.48 | 811 | 30.15 | 1,447.06 | 30.22 | 1,443.59 | 30.15 | -3.47 | -42.79 | 1 | 0.04 |
| 2025/11/12 | 17.6 | -0.05 | -0.28 | 2,257 | 3,964.58 | 417 | 18.48 | 733.16 | 18.49 | 733.91 | 18.51 | +0.74 | +17.87 | 2 | 0.09 |
| 2025/11/11 | 17.65 | -1.05 | -5.61 | 4,216 | 7,513.05 | 731 | 17.34 | 1,306.44 | 17.39 | 1,305.05 | 17.37 | -1.4 | -19.08 | 3 | 0.07 |
| 2025/11/10 | 18.7 | +0.7 | +3.89 | 2,124 | 3,915.74 | 709 | 33.38 | 1,297.63 | 33.14 | 1,304.81 | 33.32 | +7.18 | +101.27 | 16 | 0.75 |
| 2025/11/07 | 18 | -0.25 | -1.37 | 1,661 | 2,995.89 | 493 | 29.68 | 888.92 | 29.67 | 890.91 | 29.74 | +1.99 | +40.37 | 0 | 0 |
| 2025/11/06 | 18.25 | +0 | +0 | 841 | 1,539.19 | 224 | 26.63 | 409.79 | 26.62 | 410.92 | 26.7 | +1.13 | +50.45 | 1 | 0.12 |
| 2025/11/05 | 18.25 | +0.2 | +1.11 | 1,249 | 2,255.91 | 427 | 34.19 | 768.15 | 34.05 | 772.25 | 34.23 | +4.09 | +95.9 | 3 | 0.24 |
| 2025/11/04 | 18.05 | -0.2 | -1.1 | 1,355 | 2,443.36 | 289 | 21.33 | 520.97 | 21.32 | 522.25 | 21.37 | +1.28 | +44.46 | 14 | 1.03 |
| 2025/11/03 | 18.25 | -0.2 | -1.08 | 890 | 1,629.82 | 183 | 20.56 | 335.29 | 20.57 | 336.19 | 20.63 | +0.91 | +49.45 | 1 | 0.11 |
| 2025/10/31 | 18.45 | +0.3 | +1.65 | 1,130 | 2,071.03 | 264 | 23.36 | 483.31 | 23.34 | 485.63 | 23.45 | +2.32 | +87.88 | 0 | 0 |
| 2025/10/30 | 18.15 | -0.5 | -2.68 | 2,450 | 4,491.81 | 413 | 16.86 | 756.6 | 16.84 | 759.33 | 16.9 | +2.73 | +66.1 | 0 | 0 |
| 2025/10/29 | 18.65 | -0.1 | -0.53 | 1,217 | 2,276.09 | 213 | 17.5 | 398.56 | 17.51 | 398.8 | 17.52 | +0.23 | +10.8 | 0 | 0 |
| 2025/10/28 | 18.75 | -0.2 | -1.06 | 1,730 | 3,251.84 | 391 | 22.6 | 735.97 | 22.63 | 736.8 | 22.66 | +0.84 | +21.48 | 0 | 0 |
| 2025/10/27 | 18.95 | -0.1 | -0.52 | 1,515 | 2,883.04 | 226 | 14.92 | 431.25 | 14.96 | 431.5 | 14.97 | +0.26 | +11.28 | 0 | 0 |
| 2025/10/23 | 19.05 | -0.25 | -1.3 | 2,003 | 3,832.55 | 407 | 20.32 | 779.33 | 20.33 | 780.37 | 20.36 | +1.03 | +25.43 | 0 | 0 |
| 2025/10/22 | 19.3 | +0.15 | +0.78 | 1,574 | 3,062.14 | 467 | 29.67 | 908.34 | 29.66 | 907.32 | 29.63 | -1.02 | -21.95 | 0 | 0 |
| 2025/10/21 | 19.15 | -0.25 | -1.29 | 1,805 | 3,477.8 | 342 | 18.95 | 660.17 | 18.98 | 658.55 | 18.94 | -1.62 | -47.51 | 0 | 0 |
| 2025/10/20 | 19.4 | +0.25 | +1.31 | 2,669 | 5,171.93 | 1,110 | 41.59 | 2,144.62 | 41.47 | 2,156.72 | 41.7 | +12.1 | +108.96 | 0 | 0 |
| 2025/10/17 | 19.15 | -0.1 | -0.52 | 1,798 | 3,456.13 | 629 | 34.98 | 1,208.97 | 34.98 | 1,211.43 | 35.05 | +2.46 | +39.11 | 3 | 0.17 |
| 2025/10/16 | 19.25 | +0.15 | +0.79 | 2,359 | 4,575.71 | 699 | 29.63 | 1,355.51 | 29.62 | 1,357.23 | 29.66 | +1.73 | +24.68 | 1 | 0.04 |
| 2025/10/15 | 19.1 | -1.25 | -6.14 | 6,596 | 12,952.77 | 1,442 | 21.86 | 2,851.82 | 22.02 | 2,848.86 | 21.99 | -2.96 | -20.56 | 1 | 0.02 |
| 2025/10/14 | 20.35 | +0.5 | +2.52 | 16,844 | 35,081.83 | 8,602 | 51.07 | 17,901.67 | 51.03 | 17,879.24 | 50.96 | -22.43 | -26.08 | 47 | 0.28 |
| 2025/10/13 | 19.85 | +0.45 | +2.32 | 3,764 | 7,234.99 | 1,477 | 39.24 | 2,804.77 | 38.77 | 2,843.3 | 39.3 | +38.53 | +260.87 | 5 | 0.13 |
| 2025/10/09 | 19.4 | +0.05 | +0.26 | 2,775 | 5,388.28 | 1,137 | 40.97 | 2,207.18 | 40.96 | 2,212.05 | 41.05 | +4.87 | +42.83 | 0 | 0 |
| 2025/10/08 | 19.35 | -0.45 | -2.27 | 3,326 | 6,496.85 | 668 | 20.08 | 1,306.75 | 20.11 | 1,309.16 | 20.15 | +2.41 | +36.08 | 0 | 0 |
| 2025/10/07 | 19.8 | -0.1 | -0.5 | 2,117 | 4,214.56 | 605 | 28.58 | 1,203.52 | 28.56 | 1,205.56 | 28.6 | +2.04 | +33.72 | 0 | 0 |
| 2025/10/03 | 19.9 | +0.15 | +0.76 | 3,188 | 6,337.48 | 1,220 | 38.27 | 2,429.61 | 38.34 | 2,431.27 | 38.36 | +1.67 | +13.65 | 2 | 0.06 |
| 2025/10/02 | 19.75 | -0.35 | -1.74 | 6,171 | 12,426.84 | 2,426 | 39.31 | 4,895.65 | 39.4 | 4,894.48 | 39.39 | -1.17 | -4.8 | 1 | 0.02 |
| 2025/10/01 | 20.1 | -1.05 | -4.96 | 13,835 | 27,822.29 | 7,002 | 50.61 | 14,082.32 | 50.62 | 14,107.99 | 50.71 | +25.68 | +36.67 | 111 | 0.8 |
| 2025/09/30 | 21.15 | -0.05 | -0.24 | 20,819 | 45,097.93 | 12,276 | 58.97 | 26,582.53 | 58.94 | 26,570.93 | 58.92 | -11.6 | -9.45 | 17 | 0.08 |
| 2025/09/26 | 21.2 | -0.15 | -0.7 | 8,746 | 18,515.67 | 3,645 | 41.68 | 7,726.71 | 41.73 | 7,718.49 | 41.69 | -8.21 | -22.54 | 1 | 0.01 |
| 2025/09/25 | 21.35 | +0.4 | +1.91 | 7,579 | 16,088.14 | 2,906 | 38.34 | 6,163.02 | 38.31 | 6,169.4 | 38.35 | +6.38 | +21.97 | 6 | 0.08 |
| 2025/09/24 | 20.95 | -0.7 | -3.23 | 10,339 | 21,853.52 | 4,351 | 42.08 | 9,202.09 | 42.11 | 9,209.69 | 42.14 | +7.6 | +17.47 | 13 | 0.13 |
| 2025/09/23 | 21.65 | +1 | +4.84 | 13,847 | 29,746.38 | 5,894 | 42.57 | 12,621.81 | 42.43 | 12,660.01 | 42.56 | +38.2 | +64.82 | 23 | 0.17 |
| 2025/09/22 | 20.65 | +0.4 | +1.98 | 6,547 | 13,505.18 | 3,425 | 52.31 | 7,038.64 | 52.12 | 7,073.58 | 52.38 | +34.95 | +102.03 | 2 | 0.03 |
| 2025/09/19 | 20.25 | -0.35 | -1.7 | 6,045 | 12,288.68 | 3,033 | 50.17 | 6,151.7 | 50.06 | 6,173.78 | 50.24 | +22.09 | +72.82 | 22 | 0.36 |
| 2025/09/18 | 20.6 | +0.35 | +1.73 | 2,848 | 5,784.76 | 939 | 32.97 | 1,905.94 | 32.95 | 1,911.94 | 33.05 | +6 | +63.95 | 0 | 0 |
| 2025/09/17 | 20.25 | -0.45 | -2.17 | 5,403 | 11,003.36 | 2,326 | 43.05 | 4,738.86 | 43.07 | 4,755.14 | 43.22 | +16.27 | +69.97 | 6 | 0.11 |
| 2025/09/16 | 20.7 | -0.4 | -1.9 | 8,069 | 16,861.73 | 3,997 | 49.54 | 8,351.21 | 49.53 | 8,365.87 | 49.61 | +14.66 | +36.68 | 2 | 0.02 |
| 2025/09/15 | 21.1 | -0.05 | -0.24 | 10,186 | 21,782.5 | 4,814 | 47.26 | 10,303.45 | 47.3 | 10,294.26 | 47.26 | -9.19 | -19.09 | 10 | 0.1 |
| 2025/09/12 | 21.15 | -0.05 | -0.24 | 15,292 | 32,891.39 | 7,970 | 52.12 | 17,120.15 | 52.05 | 17,183.82 | 52.24 | +63.67 | +79.89 | 4 | 0.03 |
| 2025/09/11 | 21.2 | +0.15 | +0.71 | 8,954 | 18,877.69 | 3,732 | 41.68 | 7,837.75 | 41.52 | 7,895.97 | 41.83 | +58.22 | +155.99 | 2 | 0.02 |
| 2025/09/10 | 21.05 | +0 | +0 | 6,946 | 14,796.44 | 2,725 | 39.23 | 5,802.52 | 39.22 | 5,818.08 | 39.32 | +15.56 | +57.1 | 10 | 0.14 |
| 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 |
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。
