4714
14.9
TWD+0.35 (2.41%)
2025.04.18收盤
永捷－現股當沖
永捷最新現股當沖狀況
整理永捷最新(2025/04/17) 當沖狀況。整體成交張數為264張，佔整體市場成交張數的34.11%。當日現股當沖之總損益為+1.88萬元、每張平均損益則為+71元。
開盤價
14.7
收盤價
14.9
當日範圍
14.7 - 14.95
成交張數
711
開盤價(昨)
14.7
收盤價(昨)
14.55
昨日範圍
14.3 - 14.75
成交張數(昨)
774
成交金額
1054.91萬
成交金額(昨)
1125.63萬
52週範圍
12.75 - 23.55
發行股數
2億
市值
27億
現股當沖－歷史逐日資訊
開盤價
14.7
收盤價
14.9
成交張數
711
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(%) | ||||||
| 2025/04/18 | 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 |
| 2025/03/07 | 16.75 | -0.3 | -1.76 | 654 | 1,105.22 | 124 | 18.96 | 209.87 | 18.99 | 209.62 | 18.97 | -0.24 | -19.35 | 0 | 0 |
| 2025/03/06 | 17.05 | +0.05 | +0.29 | 954 | 1,636.58 | 300 | 31.44 | 514.98 | 31.47 | 515.1 | 31.47 | +0.12 | +4 | 0 | 0 |
| 2025/03/05 | 17 | +0.2 | +1.19 | 481 | 813.59 | 60 | 12.48 | 101.11 | 12.43 | 101.66 | 12.5 | +0.55 | +91.67 | 0 | 0 |
| 2025/03/04 | 16.8 | +0 | +0 | 547 | 915.34 | 169 | 30.88 | 281.7 | 30.78 | 282.32 | 30.84 | +0.61 | +36.39 | 0 | 0 |
| 2025/03/03 | 16.8 | -0.3 | -1.75 | 1,190 | 2,007.39 | 466 | 39.17 | 789.38 | 39.32 | 787.03 | 39.21 | -2.35 | -50.54 | 1 | 0.08 |
| 2025/02/27 | 17.1 | -0.1 | -0.58 | 719 | 1,234.18 | 155 | 21.56 | 265.82 | 21.54 | 266.52 | 21.6 | +0.7 | +45.48 | 0 | 0 |
| 2025/02/26 | 17.2 | -0.1 | -0.58 | 749 | 1,296.13 | 165 | 22.04 | 285.48 | 22.03 | 285.9 | 22.06 | +0.42 | +25.45 | 0 | 0 |
| 2025/02/25 | 17.3 | -0.45 | -2.54 | 2,055 | 3,559.97 | 653 | 31.78 | 1,133.42 | 31.84 | 1,132.09 | 31.8 | -1.34 | -20.52 | 7 | 0.34 |
| 2025/02/24 | 17.75 | -0.35 | -1.93 | 4,089 | 7,396.46 | 2,039 | 49.87 | 3,699.74 | 50.02 | 3,692.11 | 49.92 | -7.64 | -37.47 | 2 | 0.05 |
| 2025/02/21 | 18.1 | +0.9 | +5.23 | 7,878 | 14,362.35 | 4,382 | 55.62 | 7,970.7 | 55.5 | 8,008.22 | 55.76 | +37.52 | +85.61 | 2 | 0.03 |
| 2025/02/20 | 17.2 | -0.05 | -0.29 | 674 | 1,161.75 | 143 | 21.21 | 246.78 | 21.24 | 247.02 | 21.26 | +0.24 | +17.13 | 0 | 0 |
| 2025/02/19 | 17.25 | +0.3 | +1.77 | 996 | 1,708.09 | 159 | 15.97 | 272.29 | 15.94 | 272.82 | 15.97 | +0.54 | +33.65 | 0 | 0 |
| 2025/02/18 | 16.95 | +0 | +0 | 606 | 1,027.79 | 109 | 17.99 | 184.84 | 17.98 | 185.63 | 18.06 | +0.8 | +72.94 | 0 | 0 |
| 2025/02/17 | 16.95 | +0.3 | +1.8 | 952 | 1,604.39 | 230 | 24.15 | 385.89 | 24.05 | 387.7 | 24.16 | +1.81 | +78.7 | 0 | 0 |
| 2025/02/14 | 16.65 | -0.05 | -0.3 | 1,158 | 1,954.11 | 482 | 41.63 | 814.12 | 41.66 | 813.77 | 41.64 | -0.34 | -7.16 | 0 | 0 |
| 2025/02/13 | 16.7 | +0.35 | +2.14 | 768 | 1,274.98 | 186 | 24.21 | 308.54 | 24.2 | 308.73 | 24.21 | +0.19 | +10.22 | 0 | 0 |
| 2025/02/12 | 16.35 | -0.1 | -0.61 | 376 | 615.58 | 98 | 26.08 | 160.49 | 26.07 | 160.98 | 26.15 | +0.49 | +50 | 0 | 0 |
| 2025/02/11 | 16.45 | +0.15 | +0.92 | 1,118 | 1,860.89 | 341 | 30.49 | 568.58 | 30.55 | 567.15 | 30.48 | -1.43 | -41.79 | 1 | 0.09 |
| 2025/02/10 | 16.3 | +0.1 | +0.62 | 380 | 615.55 | 50 | 13.15 | 80.81 | 13.13 | 81.03 | 13.16 | +0.21 | +42 | 0 | 0 |
| 2025/02/07 | 16.2 | -0.05 | -0.31 | 303 | 490.41 | 27 | 8.92 | 43.65 | 8.9 | 43.8 | 8.93 | +0.15 | +57.41 | 0 | 0 |
| 2025/02/06 | 16.25 | +0.3 | +1.88 | 410 | 662.9 | 67 | 16.35 | 108.09 | 16.31 | 108.35 | 16.34 | +0.26 | +38.81 | 0 | 0 |
| 2025/02/05 | 15.95 | +0.35 | +2.24 | 551 | 876.19 | 45 | 8.16 | 71.36 | 8.14 | 71.44 | 8.15 | +0.08 | +17.78 | 0 | 0 |
| 2025/02/04 | 15.6 | +0.1 | +0.65 | 295 | 459.16 | 80 | 27.14 | 124.68 | 27.15 | 124.5 | 27.11 | -0.18 | -23.12 | 0 | 0 |
| 2025/02/03 | 15.5 | -0.05 | -0.32 | 697 | 1,071.79 | 281 | 40.32 | 432.04 | 40.31 | 433.19 | 40.42 | +1.16 | +41.1 | 0 | 0 |
| 2025/01/22 | 15.55 | +0.05 | +0.32 | 703 | 1,090.96 | 189 | 26.89 | 292.64 | 26.82 | 294.75 | 27.02 | +2.12 | +111.9 | 0 | 0 |
| 2025/01/21 | 15.5 | -0.1 | -0.64 | 350 | 546.93 | 77 | 21.97 | 120.06 | 21.95 | 120.2 | 21.98 | +0.14 | +18.18 | 1 | 0.29 |
| 2025/01/20 | 15.6 | -0.05 | -0.32 | 398 | 621.52 | 104 | 26.13 | 162.38 | 26.13 | 162.53 | 26.15 | +0.14 | +13.94 | 0 | 0 |
| 2025/01/17 | 15.65 | +0.05 | +0.32 | 437 | 681.79 | 105 | 24.02 | 163.41 | 23.97 | 163.99 | 24.05 | +0.58 | +55.71 | 0 | 0 |
| 2025/01/16 | 15.6 | -0.1 | -0.64 | 514 | 810.77 | 193 | 37.52 | 304.5 | 37.56 | 304.81 | 37.59 | +0.3 | +15.54 | 0 | 0 |
| 2025/01/15 | 15.7 | +0.05 | +0.32 | 481 | 756.79 | 119 | 24.72 | 187.12 | 24.73 | 187.16 | 24.73 | +0.04 | +2.94 | 0 | 0 |
| 2025/01/14 | 15.65 | +0.4 | +2.62 | 557 | 861.85 | 80 | 14.37 | 123.62 | 14.34 | 123.87 | 14.37 | +0.25 | +31.25 | 0 | 0 |
| 2025/01/13 | 15.25 | -0.15 | -0.97 | 1,142 | 1,741.81 | 431 | 37.74 | 657.85 | 37.77 | 661.67 | 37.99 | +3.83 | +88.75 | 0 | 0 |
| 2025/01/10 | 15.4 | +0.4 | +2.67 | 1,093 | 1,665.4 | 153 | 14 | 232.12 | 13.94 | 233.91 | 14.05 | +1.79 | +116.99 | 0 | 0 |
| 2025/01/09 | 15 | -1.1 | -6.83 | 1,975 | 3,035.74 | 371 | 18.79 | 575.24 | 18.95 | 566.66 | 18.67 | -8.57 | -231 | 3 | 0.15 |
| 2025/01/08 | 16.1 | -0.4 | -2.42 | 975 | 1,580.09 | 187 | 19.18 | 303.55 | 19.21 | 304.14 | 19.25 | +0.59 | +31.82 | 3 | 0.31 |
| 2025/01/07 | 16.5 | -0.35 | -2.08 | 742 | 1,236.03 | 156 | 21.03 | 260.76 | 21.1 | 259.11 | 20.96 | -1.65 | -105.77 | 0 | 0 |
| 2025/01/06 | 16.85 | -0.15 | -0.88 | 614 | 1,043.51 | 137 | 22.31 | 233.4 | 22.37 | 232.95 | 22.32 | -0.45 | -32.48 | 0 | 0 |
| 2025/01/03 | 17 | +0.1 | +0.59 | 2,710 | 4,695.78 | 1,559 | 57.53 | 2,703.93 | 57.58 | 2,702.78 | 57.56 | -1.15 | -7.34 | 3 | 0.11 |
| 2025/01/02 | 16.9 | +0.35 | +2.11 | 2,427 | 4,167.5 | 1,204 | 49.6 | 2,065.53 | 49.56 | 2,066.45 | 49.58 | +0.92 | +7.64 | 2 | 0.08 |
| 2024/12/31 | 16.55 | -0.15 | -0.9 | 572 | 952.15 | 177 | 30.97 | 295.48 | 31.03 | 294.75 | 30.96 | -0.73 | -41.24 | 1 | 0.17 |
| 2024/12/30 | 16.7 | +0.05 | +0.3 | 1,913 | 3,267.38 | 1,070 | 55.94 | 1,828.02 | 55.95 | 1,823.21 | 55.8 | -4.81 | -44.95 | 2 | 0.1 |
| 2024/12/27 | 16.65 | -0.15 | -0.89 | 367 | 612.8 | 58 | 15.81 | 97.13 | 15.85 | 97.29 | 15.88 | +0.16 | +27.59 | 0 | 0 |
| 2024/12/26 | 16.8 | -0.05 | -0.3 | 542 | 912.51 | 66 | 12.19 | 111.06 | 12.17 | 111.7 | 12.24 | +0.64 | +96.97 | 0 | 0 |
| 2024/12/25 | 16.85 | +0.3 | +1.81 | 577 | 963.85 | 80 | 13.87 | 133.44 | 13.84 | 133.82 | 13.88 | +0.39 | +48.75 | 2 | 0.35 |
| 2024/12/24 | 16.55 | -0.25 | -1.49 | 620 | 1,043.33 | 124 | 19.98 | 208.54 | 19.99 | 208.76 | 20.01 | +0.22 | +17.74 | 2 | 0.32 |
| 2024/12/23 | 16.8 | +0.3 | +1.82 | 542 | 907.49 | 77 | 14.2 | 128.46 | 14.15 | 129.1 | 14.23 | +0.65 | +83.77 | 0 | 0 |
| 2024/12/20 | 16.5 | -0.1 | -0.6 | 642 | 1,068.04 | 97 | 15.11 | 161.49 | 15.12 | 161.62 | 15.13 | +0.14 | +13.92 | 4 | 0.62 |
| 2024/12/19 | 16.6 | -0.35 | -2.06 | 523 | 872.05 | 78 | 14.9 | 130.14 | 14.92 | 130.12 | 14.92 | -0.01 | -1.92 | 0 | 0 |
| 2024/12/18 | 16.95 | -0.05 | -0.29 | 870 | 1,486.67 | 306 | 35.16 | 524.14 | 35.26 | 525.23 | 35.33 | +1.08 | +35.29 | 0 | 0 |
| 2024/12/17 | 17 | +0.05 | +0.29 | 757 | 1,293.37 | 139 | 18.36 | 237.13 | 18.33 | 237.38 | 18.35 | +0.25 | +17.99 | 0 | 0 |
| 2024/12/16 | 16.95 | -0.5 | -2.87 | 1,157 | 1,984.27 | 162 | 14 | 278.81 | 14.05 | 277.67 | 13.99 | -1.15 | -70.99 | 0 | 0 |
| 2024/12/13 | 17.45 | -0.35 | -1.97 | 879 | 1,547.17 | 106 | 12.07 | 187.33 | 12.11 | 186.81 | 12.07 | -0.52 | -48.58 | 0 | 0 |
| 2024/12/12 | 17.8 | -0.25 | -1.39 | 885 | 1,589.83 | 111 | 12.54 | 200.71 | 12.62 | 200.01 | 12.58 | -0.7 | -63.06 | 0 | 0 |
| 2024/12/11 | 18.05 | -0.1 | -0.55 | 746 | 1,357.05 | 152 | 20.39 | 277.84 | 20.47 | 277.5 | 20.45 | -0.34 | -22.7 | 0 | 0 |
| 2024/12/10 | 18.15 | -0.25 | -1.36 | 657 | 1,200.85 | 93 | 14.16 | 171.03 | 14.24 | 170.29 | 14.18 | -0.73 | -79.03 | 0 | 0 |
| 2024/12/09 | 18.4 | -0.05 | -0.27 | 638 | 1,178.66 | 94 | 14.73 | 173.77 | 14.74 | 173.93 | 14.76 | +0.16 | +17.02 | 1 | 0.16 |
| 2024/12/06 | 18.45 | -0.3 | -1.6 | 1,021 | 1,901.83 | 252 | 24.69 | 470.43 | 24.74 | 469.93 | 24.71 | -0.5 | -19.84 | 1 | 0.1 |
| 2024/12/05 | 18.75 | +0 | +0 | 2,950 | 5,645.64 | 1,339 | 45.39 | 2,569.69 | 45.52 | 2,555.03 | 45.26 | -14.66 | -109.48 | 0 | 0 |
| 2024/12/04 | 18.75 | -0.2 | -1.06 | 994 | 1,879.1 | 209 | 21.03 | 394.96 | 21.02 | 395.63 | 21.05 | +0.67 | +31.82 | 1 | 0.1 |
| 2024/12/03 | 18.95 | -0.05 | -0.26 | 4,107 | 7,848.94 | 1,776 | 43.25 | 3,393.99 | 43.24 | 3,391.34 | 43.21 | -2.65 | -14.92 | 8 | 0.19 |
| 2024/12/02 | 19 | +1.1 | +6.15 | 2,843 | 5,314.47 | 1,019 | 35.84 | 1,891.22 | 35.59 | 1,910.58 | 35.95 | +19.36 | +189.99 | 5 | 0.18 |
| 2024/11/29 | 17.9 | +0.15 | +0.85 | 913 | 1,649.24 | 405 | 44.36 | 731.2 | 44.34 | 731.27 | 44.34 | +0.07 | +1.85 | 5 | 0.55 |
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。
