4714
15.9
TWD+0.20 (1.27%)
2026.03.11收盤
永捷－現股當沖
永捷最新現股當沖狀況
整理永捷最新(2026/03/10) 當沖狀況。整體成交張數為217張，佔整體市場成交張數的21.49%。當日現股當沖之總損益為+1.86萬元、每張平均損益則為+86元。
開盤價
15.9
收盤價
15.9
當日範圍
15.9 - 16.15
成交張數
1,024
開盤價(昨)
15.4
收盤價(昨)
15.7
昨日範圍
15.4 - 15.8
成交張數(昨)
1,010
成交金額
1635.22萬
成交金額(昨)
1574.04萬
52週範圍
12.75 - 21.65
發行股數
2億
市值
28億
現股當沖－歷史逐日資訊
開盤價
15.9
收盤價
15.9
成交張數
1,024
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(%) | ||||||
| 2026/03/10 | 15.7 | +0.55 | +3.63 | 1,010 | 1,574.04 | 217 | 21.49 | 336.98 | 21.41 | 338.83 | 21.53 | +1.86 | +85.71 | 0 | 0 |
| 2026/03/09 | 15.15 | -0.65 | -4.11 | 1,305 | 1,959.05 | 278 | 21.3 | 417.67 | 21.32 | 418.49 | 21.36 | +0.81 | +29.32 | 0 | 0 |
| 2026/03/06 | 15.8 | +0.25 | +1.61 | 572 | 899.19 | 132 | 23.08 | 206.69 | 22.99 | 207.92 | 23.12 | +1.23 | +92.8 | 0 | 0 |
| 2026/03/05 | 15.55 | +0.3 | +1.97 | 1,116 | 1,738.7 | 293 | 26.25 | 456.23 | 26.24 | 457.6 | 26.32 | +1.38 | +46.93 | 1 | 0.09 |
| 2026/03/04 | 15.25 | -0.95 | -5.86 | 1,899 | 2,941.94 | 576 | 30.33 | 890.55 | 30.27 | 895.47 | 30.44 | +4.92 | +85.42 | 0 | 0 |
| 2026/03/03 | 16.2 | -0.35 | -2.11 | 1,855 | 3,025.22 | 394 | 21.24 | 645.13 | 21.33 | 643.2 | 21.26 | -1.94 | -49.24 | 0 | 0 |
| 2026/03/02 | 16.55 | -0.3 | -1.78 | 1,056 | 1,750.77 | 152 | 14.39 | 251.7 | 14.38 | 252.09 | 14.4 | +0.39 | +25.66 | 0 | 0 |
| 2026/02/26 | 16.85 | -0.1 | -0.59 | 1,098 | 1,853.61 | 142 | 12.93 | 239.82 | 12.94 | 240.31 | 12.96 | +0.49 | +34.86 | 0 | 0 |
| 2026/02/25 | 16.95 | -0.15 | -0.88 | 1,120 | 1,901.52 | 292 | 26.07 | 497.57 | 26.17 | 497.36 | 26.16 | -0.21 | -7.36 | 0 | 0 |
| 2026/02/24 | 17.1 | -0.2 | -1.16 | 1,342 | 2,302.72 | 170 | 12.67 | 291.92 | 12.68 | 293.15 | 12.73 | +1.23 | +72.35 | 1 | 0.07 |
| 2026/02/23 | 17.3 | +0.65 | +3.9 | 2,029 | 3,472.66 | 243 | 11.98 | 414.06 | 11.92 | 416.68 | 12 | +2.62 | +107.61 | 0 | 0 |
| 2026/02/11 | 16.65 | -0.05 | -0.3 | 1,461 | 2,433.11 | 452 | 30.94 | 752.74 | 30.94 | 757.05 | 31.11 | +4.31 | +95.35 | 0 | 0 |
| 2026/02/10 | 16.7 | +0.5 | +3.09 | 1,612 | 2,714.97 | 690 | 42.8 | 1,164.56 | 42.89 | 1,160.36 | 42.74 | -4.2 | -60.87 | 0 | 0 |
| 2026/02/09 | 16.2 | -0.1 | -0.61 | 803 | 1,311.37 | 145 | 18.06 | 236.97 | 18.07 | 238.04 | 18.15 | +1.07 | +73.79 | 0 | 0 |
| 2026/02/06 | 16.3 | -0.4 | -2.4 | 1,322 | 2,153.49 | 357 | 27 | 582.52 | 27.05 | 584 | 27.12 | +1.48 | +41.32 | 0 | 0 |
| 2026/02/05 | 16.7 | -0.5 | -2.91 | 1,987 | 3,339.34 | 659 | 33.17 | 1,107.86 | 33.18 | 1,109.09 | 33.21 | +1.23 | +18.59 | 0 | 0 |
| 2026/02/04 | 17.2 | +0.5 | +2.99 | 1,211 | 2,067.77 | 203 | 16.76 | 344.11 | 16.64 | 345.63 | 16.72 | +1.52 | +75.12 | 0 | 0 |
| 2026/02/03 | 16.7 | +0.05 | +0.3 | 1,019 | 1,701.51 | 191 | 18.74 | 319.56 | 18.78 | 320.45 | 18.83 | +0.9 | +47.12 | 0 | 0 |
| 2026/02/02 | 16.65 | -0.25 | -1.48 | 1,185 | 1,975.9 | 247 | 20.84 | 411.65 | 20.83 | 412.73 | 20.89 | +1.07 | +43.52 | 1 | 0.08 |
| 2026/01/30 | 16.9 | -0.35 | -2.03 | 1,776 | 2,998.76 | 359 | 20.21 | 606.88 | 20.24 | 607.09 | 20.24 | +0.2 | +5.71 | 0 | 0 |
| 2026/01/29 | 17.25 | -0.4 | -2.27 | 1,856 | 3,205.3 | 354 | 19.07 | 611.78 | 19.09 | 613.4 | 19.14 | +1.62 | +45.9 | 1 | 0.05 |
| 2026/01/28 | 17.65 | -0.75 | -4.08 | 4,636 | 8,243.13 | 1,204 | 25.97 | 2,137.2 | 25.93 | 2,147.54 | 26.05 | +10.34 | +85.88 | 8 | 0.17 |
| 2026/01/27 | 18.4 | +0.7 | +3.95 | 14,113 | 26,231.71 | 4,346 | 30.79 | 8,095.21 | 30.86 | 8,057.48 | 30.72 | -37.73 | -86.82 | 43 | 0.3 |
| 2026/01/26 | 17.7 | +0.95 | +5.67 | 4,838 | 8,464.53 | 1,600 | 33.07 | 2,776.87 | 32.81 | 2,815.22 | 33.26 | +38.35 | +239.69 | 2 | 0.04 |
| 2026/01/23 | 16.75 | -0.2 | -1.18 | 1,362 | 2,297.4 | 193 | 14.17 | 326.2 | 14.2 | 326.69 | 14.22 | +0.48 | +25.13 | 0 | 0 |
| 2026/01/22 | 16.95 | -0.2 | -1.17 | 1,410 | 2,411.43 | 179 | 12.7 | 306.62 | 12.72 | 305.82 | 12.68 | -0.8 | -44.41 | 0 | 0 |
| 2026/01/21 | 17.15 | -0.2 | -1.15 | 1,234 | 2,119.05 | 274 | 22.2 | 470.62 | 22.21 | 470.75 | 22.21 | +0.12 | +4.38 | 0 | 0 |
| 2026/01/20 | 17.35 | -0.1 | -0.57 | 2,176 | 3,811.61 | 866 | 39.8 | 1,516.68 | 39.79 | 1,518.45 | 39.84 | +1.77 | +20.44 | 0 | 0 |
| 2026/01/19 | 17.45 | +0.3 | +1.75 | 1,495 | 2,597.65 | 278 | 18.6 | 482.22 | 18.56 | 482.92 | 18.59 | +0.7 | +25.18 | 2 | 0.13 |
| 2026/01/16 | 17.15 | -0.2 | -1.15 | 1,270 | 2,191.47 | 193 | 15.2 | 332.62 | 15.18 | 333.27 | 15.21 | +0.66 | +33.94 | 0 | 0 |
| 2026/01/15 | 17.35 | -0.15 | -0.86 | 1,377 | 2,395.94 | 329 | 23.89 | 572.72 | 23.9 | 573.54 | 23.94 | +0.82 | +25.08 | 1 | 0.07 |
| 2026/01/14 | 17.5 | +0.1 | +0.57 | 2,177 | 3,826.97 | 496 | 22.78 | 872.39 | 22.8 | 871.57 | 22.77 | -0.83 | -16.73 | 2 | 0.09 |
| 2026/01/13 | 17.4 | +0.05 | +0.29 | 4,570 | 8,036.06 | 1,415 | 30.96 | 2,484.84 | 30.92 | 2,488.87 | 30.97 | +4.04 | +28.52 | 5 | 0.11 |
| 2026/01/12 | 17.35 | +0.75 | +4.52 | 2,127 | 3,646.05 | 387 | 18.19 | 660.21 | 18.11 | 663.21 | 18.19 | +3 | +77.65 | 0 | 0 |
| 2026/01/09 | 16.6 | +0 | +0 | 932 | 1,551.92 | 286 | 30.69 | 477.13 | 30.74 | 476.82 | 30.72 | -0.31 | -10.84 | 1 | 0.11 |
| 2026/01/08 | 16.6 | -0.3 | -1.78 | 1,705 | 2,874.87 | 617 | 36.19 | 1,044.6 | 36.34 | 1,041.98 | 36.24 | -2.62 | -42.38 | 0 | 0 |
| 2026/01/07 | 16.9 | +0.25 | +1.5 | 1,156 | 1,939.72 | 238 | 20.59 | 398.29 | 20.53 | 399.18 | 20.58 | +0.89 | +37.18 | 0 | 0 |
| 2026/01/06 | 16.65 | +0.3 | +1.83 | 996 | 1,640.08 | 348 | 34.94 | 572.2 | 34.89 | 573.22 | 34.95 | +1.01 | +29.17 | 0 | 0 |
| 2026/01/05 | 16.35 | -0.65 | -3.82 | 1,923 | 3,182.08 | 369 | 19.19 | 611.14 | 19.21 | 609.67 | 19.16 | -1.48 | -39.97 | 0 | 0 |
| 2026/01/02 | 17 | +0.2 | +1.19 | 1,675 | 2,876.51 | 618 | 36.9 | 1,062.09 | 36.92 | 1,062.15 | 36.93 | +0.07 | +1.13 | 0 | 0 |
| 2025/12/31 | 16.8 | -0.25 | -1.47 | 809 | 1,375.01 | 197 | 24.35 | 336.11 | 24.44 | 335.14 | 24.37 | -0.97 | -49.24 | 0 | 0 |
| 2025/12/30 | 17.05 | -0.1 | -0.58 | 689 | 1,166.02 | 192 | 27.87 | 325.56 | 27.92 | 325.86 | 27.95 | +0.3 | +15.62 | 1 | 0.15 |
| 2025/12/29 | 17.15 | +0.1 | +0.59 | 821 | 1,413.18 | 194 | 23.63 | 333.42 | 23.59 | 334.3 | 23.66 | +0.89 | +45.62 | 0 | 0 |
| 2025/12/26 | 17.05 | +0.05 | +0.29 | 877 | 1,490.03 | 292 | 33.3 | 494.7 | 33.2 | 497.2 | 33.37 | +2.5 | +85.45 | 0 | 0 |
| 2025/12/19 | 17.1 | +0.55 | +3.32 | 1,518 | 2,585.98 | 359 | 23.65 | 609.48 | 23.57 | 612.45 | 23.68 | +2.97 | +82.73 | 0 | 0 |
| 2025/12/18 | 16.55 | -0.05 | -0.3 | 531 | 878.58 | 113 | 21.28 | 186.8 | 21.26 | 187.11 | 21.3 | +0.31 | +27.43 | 1 | 0.19 |
| 2025/12/17 | 16.6 | -0.1 | -0.6 | 689 | 1,149.16 | 149 | 21.63 | 248.91 | 21.66 | 248.4 | 21.62 | -0.52 | -34.56 | 0 | 0 |
| 2025/12/16 | 16.7 | -0.3 | -1.76 | 1,050 | 1,756.93 | 253 | 24.1 | 422.98 | 24.07 | 424.33 | 24.15 | +1.35 | +53.36 | 11 | 1.05 |
| 2025/12/15 | 17 | +0.25 | +1.49 | 1,091 | 1,845.98 | 302 | 27.68 | 509.77 | 27.62 | 510.45 | 27.65 | +0.68 | +22.52 | 0 | 0 |
| 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 |
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。
