4714
19.2
TWD+0.10 (0.52%)
2024.10.22收盤
永捷－現股當沖
永捷最新現股當沖狀況
整理永捷最新(2024/10/21) 當沖狀況。整體成交張數為283張，佔整體市場成交張數的23.84%。當日現股當沖之總損益為+6,250元、每張平均損益則為+22元。
開盤價
19.2
收盤價
19.2
當日範圍
18.95 - 19.25
成交張數
617
開盤價(昨)
19.25
收盤價(昨)
19.1
昨日範圍
18.9 - 19.55
成交張數(昨)
1,187
成交金額
1181.94萬
成交金額(昨)
2270.56萬
52週範圍
12.75 - 27.35
發行股數
2億
市值
32億
現股當沖－歷史逐日資訊
開盤價
19.2
收盤價
19.2
成交張數
617
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(%) | ||||||
| 10/21 | 19.1 | -0.15 | -0.78 | 1,187 | 2,270.55 | 283 | 23.84 | 541.96 | 23.87 | 542.58 | 23.9 | +0.62 | +22.08 | 0 | 0 |
| 10/18 | 19.25 | -0.3 | -1.53 | 1,048 | 2,028.24 | 201 | 19.18 | 389.26 | 19.19 | 389.92 | 19.22 | +0.65 | +32.34 | 3 | 0.29 |
| 10/17 | 19.55 | +0.1 | +0.51 | 1,444 | 2,844.19 | 502 | 34.76 | 990.16 | 34.81 | 987.96 | 34.74 | -2.2 | -43.82 | 1 | 0.07 |
| 10/16 | 19.45 | +0.1 | +0.52 | 817 | 1,588.35 | 131 | 16.03 | 254.84 | 16.04 | 255.04 | 16.06 | +0.2 | +14.89 | 0 | 0 |
| 10/15 | 19.35 | -0.35 | -1.78 | 1,478 | 2,905.89 | 345 | 23.34 | 678.55 | 23.35 | 676.47 | 23.28 | -2.08 | -60.43 | 0 | 0 |
| 10/14 | 19.7 | +0.25 | +1.29 | 3,433 | 6,831.91 | 1,470 | 42.82 | 2,922.76 | 42.78 | 2,920.3 | 42.75 | -2.46 | -16.7 | 5 | 0.15 |
| 10/11 | 19.45 | +0.8 | +4.29 | 2,971 | 5,715.49 | 1,349 | 45.41 | 2,601.67 | 45.52 | 2,587.03 | 45.26 | -14.64 | -108.56 | 1 | 0.03 |
| 10/09 | 18.65 | -0.4 | -2.1 | 1,703 | 3,215.73 | 244 | 14.33 | 462.05 | 14.37 | 461.68 | 14.36 | -0.36 | -14.96 | 0 | 0 |
| 10/08 | 19.05 | -0.45 | -2.31 | 1,718 | 3,291.28 | 307 | 17.87 | 589.01 | 17.9 | 589.53 | 17.91 | +0.52 | +16.78 | 5 | 0.29 |
| 10/07 | 19.5 | -0.1 | -0.51 | 1,047 | 2,048.43 | 145 | 13.85 | 283.94 | 13.86 | 283.93 | 13.86 | -0.01 | -1.03 | 0 | 0 |
| 10/04 | 19.6 | -0.2 | -1.01 | 1,039 | 2,041.07 | 240 | 23.1 | 471.51 | 23.1 | 472.69 | 23.16 | +1.18 | +49.17 | 0 | 0 |
| 10/01 | 19.8 | +0.45 | +2.33 | 2,358 | 4,646.02 | 909 | 38.55 | 1,788.02 | 38.48 | 1,798.14 | 38.7 | +10.13 | +111.44 | 0 | 0 |
| 09/30 | 19.35 | -0.45 | -2.27 | 1,812 | 3,519.07 | 459 | 25.33 | 893.47 | 25.39 | 892.2 | 25.35 | -1.27 | -27.78 | 0 | 0 |
| 09/27 | 19.8 | +0.1 | +0.51 | 2,104 | 4,198.2 | 856 | 40.68 | 1,712.93 | 40.8 | 1,710.39 | 40.74 | -2.54 | -29.67 | 3 | 0.14 |
| 09/26 | 19.7 | -0.3 | -1.5 | 2,086 | 4,144.82 | 339 | 16.25 | 675.03 | 16.29 | 673.85 | 16.26 | -1.19 | -35.1 | 4 | 0.19 |
| 09/25 | 20 | -0.3 | -1.48 | 2,614 | 5,290.08 | 446 | 17.06 | 904.33 | 17.09 | 902.92 | 17.07 | -1.41 | -31.5 | 5 | 0.19 |
| 09/24 | 20.3 | -0.2 | -0.98 | 2,328 | 4,730.45 | 732 | 31.44 | 1,487.53 | 31.45 | 1,491.59 | 31.53 | +4.05 | +55.4 | 6 | 0.26 |
| 09/23 | 20.5 | -0.75 | -3.53 | 6,375 | 13,070.3 | 2,333 | 36.6 | 4,790.01 | 36.65 | 4,797.36 | 36.7 | +7.36 | +31.53 | 4 | 0.06 |
| 09/20 | 21.25 | +0.4 | +1.92 | 18,352 | 39,308.67 | 9,571 | 52.15 | 20,496.65 | 52.14 | 20,493.47 | 52.13 | -3.18 | -3.32 | 13 | 0.07 |
| 09/19 | 20.85 | +0.95 | +4.77 | 11,108 | 23,430.4 | 5,841 | 52.58 | 12,266.3 | 52.35 | 12,320.52 | 52.58 | +54.23 | +92.84 | 5 | 0.05 |
| 09/18 | 19.9 | -0.05 | -0.25 | 3,346 | 6,788.35 | 1,556 | 46.5 | 3,158.64 | 46.53 | 3,154.21 | 46.47 | -4.43 | -28.47 | 117 | 3.5 |
| 09/16 | 19.95 | +0.1 | +0.5 | 2,274 | 4,562.69 | 754 | 33.16 | 1,511.45 | 33.13 | 1,511.76 | 33.13 | +0.3 | +3.98 | 0 | 0 |
| 09/13 | 19.85 | +0.05 | +0.25 | 1,954 | 3,907.25 | 815 | 41.71 | 1,631.39 | 41.75 | 1,628.93 | 41.69 | -2.46 | -30.18 | 1 | 0.05 |
| 09/12 | 19.8 | +0.1 | +0.51 | 1,721 | 3,421.1 | 563 | 32.71 | 1,119.62 | 32.73 | 1,119.41 | 32.72 | -0.21 | -3.73 | 2 | 0.12 |
| 09/11 | 19.7 | -0.15 | -0.76 | 2,729 | 5,442.8 | 1,182 | 43.31 | 2,358.78 | 43.34 | 2,357.3 | 43.31 | -1.48 | -12.52 | 4 | 0.15 |
| 09/10 | 19.85 | -0.45 | -2.22 | 5,401 | 10,801.18 | 3,057 | 56.6 | 6,116.19 | 56.63 | 6,116.73 | 56.63 | +0.55 | +1.78 | 7 | 0.13 |
| 09/09 | 20.3 | +0.8 | +4.1 | 7,432 | 14,832.59 | 4,407 | 59.3 | 8,771.23 | 59.13 | 8,795.01 | 59.3 | +23.78 | +53.96 | 23 | 0.31 |
| 09/06 | 19.5 | -0.05 | -0.26 | 2,309 | 4,542.73 | 929 | 40.23 | 1,829.46 | 40.27 | 1,828.65 | 40.25 | -0.81 | -8.67 | 8 | 0.35 |
| 09/05 | 19.55 | -0.75 | -3.69 | 11,234 | 22,631.19 | 5,453 | 48.54 | 11,006.3 | 48.63 | 10,969.19 | 48.47 | -37.11 | -68.05 | 24 | 0.21 |
| 09/04 | 20.3 | -1.65 | -7.52 | 12,302 | 25,824.46 | 6,107 | 49.64 | 12,860.3 | 49.8 | 12,820.59 | 49.65 | -39.71 | -65.02 | 23 | 0.19 |
| 09/03 | 21.95 | +0.35 | +1.62 | 34,529 | 76,117.28 | 22,465 | 65.06 | 49,425.18 | 64.93 | 49,591.22 | 65.15 | +166.04 | +73.91 | 34 | 0.1 |
| 09/02 | 21.6 | -0.05 | -0.23 | 26,352 | 57,193.64 | 14,512 | 55.07 | 31,474.88 | 55.03 | 31,501.18 | 55.08 | +26.3 | +18.12 | 9 | 0.03 |
| 08/30 | 21.65 | +1.75 | +8.79 | 29,766 | 63,288.38 | 16,615 | 55.82 | 35,044.47 | 55.37 | 35,430.59 | 55.98 | +386.12 | +232.39 | 10 | 0.03 |
| 08/29 | 19.9 | +0.3 | +1.53 | 6,436 | 12,766.4 | 3,381 | 52.53 | 6,699.79 | 52.48 | 6,722.2 | 52.66 | +22.41 | +66.3 | 5 | 0.08 |
| 08/28 | 19.6 | +0.4 | +2.08 | 16,746 | 33,085.29 | 10,282 | 61.4 | 20,261.61 | 61.24 | 20,348.33 | 61.5 | +86.72 | +84.34 | 14 | 0.08 |
| 08/27 | 19.2 | +1 | +5.49 | 8,810 | 16,841.98 | 4,200 | 47.67 | 7,988.83 | 47.43 | 8,036.27 | 47.72 | +47.44 | +112.94 | 19 | 0.22 |
| 08/26 | 18.2 | -0.2 | -1.09 | 2,087 | 3,825.29 | 514 | 24.63 | 943.11 | 24.65 | 942.25 | 24.63 | -0.85 | -16.54 | 0 | 0 |
| 08/23 | 18.4 | -0.35 | -1.87 | 3,253 | 5,977.68 | 1,091 | 33.54 | 2,005.36 | 33.55 | 2,008.08 | 33.59 | +2.71 | +24.89 | 0 | 0 |
| 08/22 | 18.75 | +0.8 | +4.46 | 10,929 | 20,844.99 | 5,721 | 52.35 | 10,859.81 | 52.1 | 10,946.5 | 52.51 | +86.69 | +151.54 | 7 | 0.06 |
| 08/21 | 17.95 | -0.4 | -2.18 | 1,273 | 2,299.91 | 383 | 30.09 | 693.02 | 30.13 | 694.46 | 30.19 | +1.44 | +37.47 | 0 | 0 |
| 08/20 | 18.35 | +0.25 | +1.38 | 2,072 | 3,784.7 | 765 | 36.92 | 1,397.12 | 36.91 | 1,398.88 | 36.96 | +1.76 | +23.07 | 0 | 0 |
| 08/19 | 18.1 | -0.25 | -1.36 | 2,236 | 4,080.23 | 516 | 23.08 | 943.84 | 23.13 | 945.7 | 23.18 | +1.86 | +36.05 | 1 | 0.04 |
| 08/16 | 18.35 | +0.5 | +2.8 | 4,638 | 8,568.41 | 2,675 | 57.68 | 4,929.88 | 57.54 | 4,953.31 | 57.81 | +23.43 | +87.57 | 0 | 0 |
| 08/15 | 17.85 | -0.25 | -1.38 | 2,686 | 4,820.05 | 569 | 21.18 | 1,021.57 | 21.19 | 1,024.19 | 21.25 | +2.62 | +46.05 | 2 | 0.07 |
| 08/14 | 18.1 | -0.25 | -1.36 | 3,345 | 6,105.11 | 875 | 26.16 | 1,600.43 | 26.21 | 1,602.6 | 26.25 | +2.17 | +24.74 | 2 | 0.06 |
| 08/13 | 18.35 | -1.2 | -6.14 | 6,251 | 11,601.81 | 1,475 | 23.6 | 2,741.99 | 23.63 | 2,739.34 | 23.61 | -2.65 | -17.97 | 6 | 0.1 |
| 08/12 | 19.55 | +0.45 | +2.36 | 3,012 | 5,983.18 | 1,315 | 43.66 | 2,611.24 | 43.64 | 2,611.2 | 43.64 | -0.04 | -0.27 | 0 | 0 |
| 08/09 | 19.1 | +0.25 | +1.33 | 3,077 | 5,994.04 | 1,552 | 50.44 | 3,026.45 | 50.49 | 3,025.36 | 50.47 | -1.09 | -7.02 | 1 | 0.03 |
| 08/08 | 18.85 | -0.45 | -2.33 | 1,665 | 3,159.34 | 595 | 35.74 | 1,131.11 | 35.8 | 1,131.28 | 35.81 | +0.17 | +2.77 | 0 | 0 |
| 08/07 | 19.3 | +1.55 | +8.73 | 2,596 | 4,951.98 | 728 | 28.04 | 1,360.03 | 27.46 | 1,385.26 | 27.97 | +25.23 | +346.5 | 1 | 0.04 |
| 08/06 | 17.75 | -1.45 | -7.55 | 6,709 | 11,984.17 | 2,796 | 41.68 | 5,005.45 | 41.77 | 5,063.94 | 42.26 | +58.48 | +209.17 | 0 | 0 |
| 08/05 | 19.2 | -2.1 | -9.86 | 4,752 | 9,231.3 | 947 | 19.93 | 1,852.89 | 20.07 | 1,856.09 | 20.11 | +3.19 | +33.74 | 1 | 0.02 |
| 08/02 | 21.3 | -0.85 | -3.84 | 6,616 | 14,303.84 | 3,179 | 48.05 | 6,876.5 | 48.07 | 6,878.19 | 48.09 | +1.69 | +5.32 | 12 | 0.18 |
| 08/01 | 22.15 | +2 | +9.93 | 10,649 | 23,319.78 | 2,521 | 23.67 | 5,489.72 | 23.54 | 5,539.51 | 23.75 | +49.8 | +197.52 | 43 | 0.4 |
| 07/31 | 20.15 | +0.25 | +1.26 | 1,259 | 2,540.44 | 479 | 38.05 | 965.71 | 38.01 | 965.3 | 38 | -0.4 | -8.35 | 0 | 0 |
| 07/30 | 19.9 | +0.4 | +2.05 | 1,842 | 3,578.72 | 509 | 27.63 | 984.89 | 27.52 | 995.01 | 27.8 | +10.12 | +198.72 | 2 | 0.11 |
| 07/29 | 19.5 | -0.7 | -3.47 | 3,007 | 6,023.85 | 835 | 27.77 | 1,675.34 | 27.81 | 1,678.34 | 27.86 | +3 | +35.93 | 0 | 0 |
| 07/26 | 20.2 | -0.65 | -3.12 | 1,877 | 3,804.53 | 442 | 23.55 | 896.4 | 23.56 | 895.97 | 23.55 | -0.43 | -9.73 | 1 | 0.05 |
| 07/23 | 20.85 | -0.05 | -0.24 | 2,052 | 4,313.04 | 447 | 21.78 | 943.17 | 21.87 | 938.78 | 21.77 | -4.39 | -98.21 | 0 | 0 |
| 07/22 | 20.9 | -0.45 | -2.11 | 4,485 | 9,271.01 | 1,489 | 33.2 | 3,066.92 | 33.08 | 3,091.59 | 33.35 | +24.68 | +165.72 | 0 | 0 |
| 07/19 | 21.35 | -0.65 | -2.95 | 2,996 | 6,469.53 | 521 | 17.39 | 1,129.33 | 17.46 | 1,129.9 | 17.46 | +0.57 | +11.04 | 16 | 0.53 |
| 07/18 | 22 | +0.5 | +2.33 | 5,954 | 13,031.93 | 2,378 | 39.94 | 5,188.26 | 39.81 | 5,201.82 | 39.92 | +13.56 | +57.04 | 1 | 0.02 |
| 07/17 | 21.5 | +0.05 | +0.23 | 3,084 | 6,619.57 | 646 | 20.95 | 1,387.76 | 20.96 | 1,387.88 | 20.97 | +0.12 | +1.93 | 0 | 0 |
| 07/16 | 21.45 | -0.7 | -3.16 | 6,012 | 13,128.4 | 1,645 | 27.36 | 3,633.97 | 27.68 | 3,607.49 | 27.48 | -26.48 | -161 | 0 | 0 |
| 07/15 | 22.15 | -0.6 | -2.64 | 4,854 | 10,845.39 | 1,465 | 30.18 | 3,277.8 | 30.22 | 3,279.65 | 30.24 | +1.85 | +12.66 | 5 | 0.1 |
| 07/12 | 22.75 | +0.5 | +2.25 | 19,934 | 45,608.14 | 10,296 | 51.65 | 23,566.74 | 51.67 | 23,577.22 | 51.7 | +10.47 | +10.17 | 6 | 0.03 |
| 07/11 | 22.25 | +0.1 | +0.45 | 15,602 | 35,649.58 | 7,103 | 45.53 | 16,213.35 | 45.48 | 16,213.05 | 45.48 | -0.31 | -0.44 | 6 | 0.04 |
| 07/10 | 22.15 | +0.65 | +3.02 | 2,705 | 5,950.95 | 413 | 15.27 | 901.93 | 15.16 | 908.12 | 15.26 | +6.18 | +149.76 | 1 | 0.04 |
| 07/09 | 21.5 | -0.7 | -3.15 | 3,474 | 7,547.24 | 1,021 | 29.39 | 2,220.61 | 29.42 | 2,222.18 | 29.44 | +1.56 | +15.28 | 0 | 0 |
| 07/08 | 22.2 | +0.25 | +1.14 | 5,279 | 11,777.57 | 1,673 | 31.69 | 3,730.34 | 31.67 | 3,733.07 | 31.7 | +2.73 | +16.29 | 2 | 0.04 |
| 07/05 | 21.95 | +0.65 | +3.05 | 4,734 | 10,326.22 | 1,029 | 21.74 | 2,238.09 | 21.67 | 2,245 | 21.74 | +6.91 | +67.1 | 0 | 0 |
| 07/04 | 21.3 | +0.1 | +0.47 | 1,934 | 4,124.15 | 484 | 25.03 | 1,032.92 | 25.05 | 1,033.59 | 25.06 | +0.67 | +13.84 | 0 | 0 |
| 07/03 | 21.2 | +0.35 | +1.68 | 2,997 | 6,367.73 | 769 | 25.66 | 1,632.12 | 25.63 | 1,635.87 | 25.69 | +3.75 | +48.7 | 3 | 0.1 |
| 07/02 | 20.85 | -0.15 | -0.71 | 1,837 | 3,846.72 | 249 | 13.55 | 521.35 | 13.55 | 521.11 | 13.55 | -0.24 | -9.84 | 0 | 0 |
| 07/01 | 21 | -0.35 | -1.64 | 3,054 | 6,479.43 | 466 | 15.26 | 993.25 | 15.33 | 991.45 | 15.3 | -1.8 | -38.73 | 1 | 0.03 |
| 06/28 | 21.35 | +0.1 | +0.47 | 1,861 | 3,986.38 | 284 | 15.26 | 607.63 | 15.24 | 609.36 | 15.29 | +1.73 | +60.92 | 0 | 0 |
| 06/27 | 21.25 | -0.3 | -1.39 | 2,237 | 4,791.26 | 292 | 13.05 | 626.42 | 13.07 | 626.89 | 13.08 | +0.47 | +16.1 | 0 | 0 |
| 06/26 | 21.55 | -0.45 | -2.05 | 2,383 | 5,192.04 | 345 | 14.48 | 755.9 | 14.56 | 750.6 | 14.46 | -5.31 | -153.91 | 0 | 0 |
| 06/25 | 22 | +0.2 | +0.92 | 2,400 | 5,193.96 | 793 | 33.04 | 1,714.73 | 33.01 | 1,723.52 | 33.18 | +8.79 | +110.78 | 0 | 0 |
| 06/24 | 21.8 | -0.3 | -1.36 | 2,504 | 5,482.4 | 541 | 21.61 | 1,184.99 | 21.61 | 1,187.14 | 21.65 | +2.15 | +39.74 | 0 | 0 |
| 06/21 | 22.1 | -0.1 | -0.45 | 2,924 | 6,491.7 | 428 | 14.64 | 953.37 | 14.69 | 951.72 | 14.66 | -1.65 | -38.43 | 0 | 0 |
| 06/20 | 22.2 | -0.3 | -1.33 | 3,868 | 8,651.72 | 599 | 15.49 | 1,340.15 | 15.49 | 1,340.6 | 15.5 | +0.44 | +7.35 | 1 | 0.03 |
| 06/19 | 22.5 | -0.5 | -2.17 | 6,260 | 14,163.36 | 1,752 | 27.99 | 3,976.11 | 28.07 | 3,976.61 | 28.08 | +0.5 | +2.85 | 3 | 0.05 |
| 06/18 | 23 | +0.3 | +1.32 | 4,582 | 10,373.37 | 1,807 | 39.44 | 4,098.09 | 39.51 | 4,101.52 | 39.54 | +3.42 | +18.95 | 5 | 0.11 |
| 06/17 | 22.7 | +0.1 | +0.44 | 7,523 | 17,311.12 | 2,609 | 34.68 | 5,998.57 | 34.65 | 5,991.08 | 34.61 | -7.49 | -28.71 | 6 | 0.08 |
| 06/14 | 22.6 | +0.2 | +0.89 | 5,829 | 13,303.48 | 2,376 | 40.76 | 5,431.95 | 40.83 | 5,427.09 | 40.79 | -4.86 | -20.45 | 6 | 0.1 |
| 06/13 | 22.4 | +0.15 | +0.67 | 2,926 | 6,532.84 | 590 | 20.16 | 1,317.27 | 20.16 | 1,318.2 | 20.18 | +0.94 | +15.93 | 0 | 0 |
| 06/12 | 22.25 | -0.5 | -2.2 | 4,262 | 9,579.85 | 1,394 | 32.71 | 3,144.24 | 32.82 | 3,147.93 | 32.86 | +3.69 | +26.47 | 0 | 0 |
| 06/11 | 22.75 | -0.1 | -0.44 | 8,765 | 20,170.1 | 3,445 | 39.3 | 7,931.12 | 39.32 | 7,945.31 | 39.39 | +14.19 | +41.19 | 4 | 0.05 |
| 06/07 | 22.85 | +0.95 | +4.34 | 19,530 | 45,385.93 | 7,749 | 39.68 | 17,938.35 | 39.52 | 18,010.85 | 39.68 | +72.51 | +93.57 | 11 | 0.06 |
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。
