4726
39.65
TWD+0.15 (0.38%)
2025.01.22收盤
永昕－現股當沖
永昕最新現股當沖狀況
整理永昕最新(2025/01/22) 當沖狀況。整體成交張數為33張，佔整體市場成交張數的15.61%。當日現股當沖之總損益為0元、每張平均損益則為+0元。
開盤價
39.55
收盤價
39.65
當日範圍
39.4 - 39.95
成交張數
211
開盤價(昨)
39.45
收盤價(昨)
39.5
昨日範圍
39.45 - 40
成交張數(昨)
216
成交金額
836.14萬
成交金額(昨)
855.70萬
52週範圍
37.2 - 62.2
發行股數
2億
市值
82億
現股當沖－歷史逐日資訊
開盤價
39.55
收盤價
39.65
成交張數
211
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(%) | ||||||
| 2025/01/22 | 39.65 | +0.15 | +0.38 | 211 | 837.7 | 33 | 15.61 | 130.97 | 15.63 | 130.97 | 15.63 | +0 | +0 | 0 | 0 |
| 2025/01/21 | 39.5 | +0.05 | +0.13 | 216 | 854.94 | 52 | 24.1 | 206.35 | 24.14 | 206.12 | 24.11 | -0.23 | -45.19 | 0 | 0 |
| 2025/01/20 | 39.45 | -0.05 | -0.13 | 408 | 1,601.82 | 129 | 31.62 | 505.48 | 31.56 | 506.6 | 31.63 | +1.12 | +86.82 | 0 | 0 |
| 2025/01/17 | 39.5 | -0.75 | -1.86 | 378 | 1,519.46 | 81 | 21.4 | 329.59 | 21.69 | 327.38 | 21.55 | -2.21 | -272.84 | 0 | 0 |
| 2025/01/16 | 40.25 | +0 | +0 | 264 | 1,062.43 | 37 | 14 | 148.94 | 14.02 | 149.23 | 14.05 | +0.29 | +78.38 | 2 | 0.76 |
| 2025/01/15 | 40.25 | -0.55 | -1.35 | 311 | 1,263.34 | 39 | 12.53 | 158.31 | 12.53 | 159.07 | 12.59 | +0.77 | +197.44 | 0 | 0 |
| 2025/01/14 | 40.8 | +0.3 | +0.74 | 227 | 926.51 | 30 | 13.23 | 122.45 | 13.22 | 122.44 | 13.22 | -0.01 | -3.33 | 0 | 0 |
| 2025/01/13 | 40.5 | -1.5 | -3.57 | 618 | 2,508.85 | 123 | 19.91 | 499.54 | 19.91 | 501.33 | 19.98 | +1.79 | +145.53 | 0 | 0 |
| 2025/01/10 | 42 | -0.65 | -1.52 | 352 | 1,490.17 | 94 | 26.73 | 398.02 | 26.71 | 399.13 | 26.78 | +1.11 | +118.62 | 2 | 0.57 |
| 2025/01/09 | 42.65 | -0.55 | -1.27 | 463 | 1,985.68 | 112 | 24.21 | 480.9 | 24.22 | 481.67 | 24.26 | +0.76 | +67.86 | 3 | 0.65 |
| 2025/01/08 | 43.2 | +0.2 | +0.47 | 276 | 1,194.78 | 67 | 24.29 | 289.5 | 24.23 | 290.54 | 24.32 | +1.03 | +154.48 | 4 | 1.45 |
| 2025/01/07 | 43 | -0.75 | -1.71 | 463 | 1,999.27 | 100 | 21.59 | 432.41 | 21.63 | 431.88 | 21.6 | -0.54 | -53.5 | 1 | 0.22 |
| 2025/01/06 | 43.75 | +0.6 | +1.39 | 315 | 1,377.67 | 69 | 21.89 | 300.81 | 21.83 | 301.99 | 21.92 | +1.18 | +171.01 | 1 | 0.32 |
| 2025/01/03 | 43.15 | -0.2 | -0.46 | 302 | 1,306.37 | 47 | 15.57 | 203.48 | 15.58 | 204.07 | 15.62 | +0.59 | +126.6 | 2 | 0.66 |
| 2025/01/02 | 43.35 | -0.05 | -0.12 | 144 | 624.46 | 13 | 9.04 | 56.37 | 9.03 | 56.52 | 9.05 | +0.15 | +119.23 | 0 | 0 |
| 2024/12/31 | 43.4 | +0.25 | +0.58 | 262 | 1,136.6 | 76 | 28.97 | 328.7 | 28.92 | 329.93 | 29.03 | +1.23 | +161.18 | 4 | 1.52 |
| 2024/12/30 | 43.15 | +0.15 | +0.35 | 503 | 2,197.68 | 260 | 51.72 | 1,138.88 | 51.82 | 1,135.67 | 51.68 | -3.21 | -123.27 | 4 | 0.8 |
| 2024/12/27 | 43 | -0.3 | -0.69 | 335 | 1,460.05 | 115 | 34.31 | 502.94 | 34.45 | 501.57 | 34.35 | -1.36 | -118.7 | 0 | 0 |
| 2024/12/26 | 43.3 | +0.3 | +0.7 | 409 | 1,777.75 | 88 | 21.54 | 382.4 | 21.51 | 383.52 | 21.57 | +1.12 | +127.27 | 0 | 0 |
| 2024/12/25 | 43 | -0.9 | -2.05 | 338 | 1,465.17 | 70 | 20.72 | 303.29 | 20.7 | 304.41 | 20.78 | +1.12 | +160 | 0 | 0 |
| 2024/12/24 | 43.9 | +0.15 | +0.34 | 408 | 1,797.64 | 111 | 27.21 | 489.4 | 27.22 | 489.23 | 27.21 | -0.18 | -16.22 | 0 | 0 |
| 2024/12/23 | 43.75 | +1.7 | +4.04 | 444 | 1,925.7 | 141 | 31.79 | 609.78 | 31.67 | 613.41 | 31.85 | +3.63 | +257.8 | 1 | 0.23 |
| 2024/12/20 | 42.05 | +0.05 | +0.12 | 227 | 961.88 | 47 | 20.72 | 199.29 | 20.72 | 199.47 | 20.74 | +0.17 | +37.23 | 0 | 0 |
| 2024/12/19 | 42 | -1.15 | -2.67 | 337 | 1,421.81 | 61 | 18.1 | 257.77 | 18.13 | 258.1 | 18.15 | +0.33 | +53.28 | 3 | 0.89 |
| 2024/12/18 | 43.15 | +0.65 | +1.53 | 257 | 1,095.15 | 76 | 29.62 | 324.21 | 29.6 | 324.88 | 29.67 | +0.67 | +88.16 | 0 | 0 |
| 2024/12/17 | 42.5 | +0.5 | +1.19 | 293 | 1,252.67 | 59 | 20.16 | 251.47 | 20.07 | 252.87 | 20.19 | +1.4 | +237.29 | 0 | 0 |
| 2024/12/16 | 42 | -1 | -2.33 | 429 | 1,822.1 | 82 | 19.11 | 348.46 | 19.12 | 347.95 | 19.1 | -0.51 | -61.59 | 1 | 0.23 |
| 2024/12/13 | 43 | -0.45 | -1.04 | 784 | 3,452.85 | 279 | 35.57 | 1,231.71 | 35.67 | 1,229.67 | 35.61 | -2.04 | -73.12 | 1 | 0.13 |
| 2024/12/12 | 43.45 | +0.15 | +0.35 | 341 | 1,487.53 | 68 | 19.95 | 297.04 | 19.97 | 296.41 | 19.93 | -0.63 | -92.65 | 0 | 0 |
| 2024/12/11 | 43.3 | -0.95 | -2.15 | 451 | 1,965.9 | 149 | 33.03 | 648.74 | 33 | 651.33 | 33.13 | +2.59 | +173.83 | 0 | 0 |
| 2024/12/10 | 44.25 | +2.7 | +6.5 | 1,235 | 5,461.67 | 421 | 34.08 | 1,856.72 | 34 | 1,866.2 | 34.17 | +9.48 | +225.18 | 0 | 0 |
| 2024/12/09 | 41.55 | -0.9 | -2.12 | 897 | 3,763.98 | 205 | 22.85 | 858.62 | 22.81 | 860.21 | 22.85 | +1.59 | +77.8 | 1 | 0.11 |
| 2024/12/06 | 42.45 | -1.25 | -2.86 | 893 | 3,843.78 | 85 | 9.52 | 365.42 | 9.51 | 368.46 | 9.59 | +3.05 | +358.82 | 0 | 0 |
| 2024/12/05 | 43.7 | -1.9 | -4.17 | 1,238 | 5,478.41 | 142 | 11.47 | 632.07 | 11.54 | 630.08 | 11.5 | -1.99 | -140.14 | 0 | 0 |
| 2024/12/04 | 45.6 | +0.6 | +1.33 | 655 | 2,995.49 | 155 | 23.68 | 705.54 | 23.55 | 710.19 | 23.71 | +4.65 | +300 | 1 | 0.15 |
| 2024/12/03 | 45 | +0.1 | +0.22 | 793 | 3,565.53 | 230 | 29.02 | 1,035.23 | 29.03 | 1,037.23 | 29.09 | +2 | +86.74 | 0 | 0 |
| 2024/12/02 | 44.9 | -4.75 | -9.57 | 3,883 | 18,030.4 | 1,319 | 33.97 | 6,167.68 | 34.21 | 6,152.1 | 34.12 | -15.59 | -118.16 | 2 | 0.05 |
| 2024/11/29 | 49.65 | +4.45 | +9.85 | 3,828 | 18,663.7 | 1,643 | 42.92 | 7,953.19 | 42.61 | 8,014.3 | 42.94 | +61.1 | +371.91 | 11 | 0.29 |
| 2024/11/28 | 45.2 | +1.05 | +2.38 | 698 | 3,082.28 | 193 | 27.63 | 842.48 | 27.33 | 858.01 | 27.84 | +15.54 | +804.92 | 0 | 0 |
| 2024/11/27 | 44.15 | -1.1 | -2.43 | 579 | 2,592.82 | 78 | 13.48 | 350.99 | 13.54 | 348.89 | 13.46 | -2.1 | -268.59 | 0 | 0 |
| 2024/11/26 | 45.25 | -0.3 | -0.66 | 348 | 1,581.44 | 21 | 6.03 | 95.3 | 6.03 | 95.56 | 6.04 | +0.26 | +123.81 | 0 | 0 |
| 2024/11/25 | 45.55 | +0.25 | +0.55 | 308 | 1,407.49 | 68 | 22.08 | 311.13 | 22.11 | 311.07 | 22.1 | -0.07 | -9.56 | 0 | 0 |
| 2024/11/22 | 45.3 | +0 | +0 | 402 | 1,831.97 | 60 | 14.93 | 273.74 | 14.94 | 274.19 | 14.97 | +0.46 | +76.67 | 0 | 0 |
| 2024/11/21 | 45.3 | -0.35 | -0.77 | 486 | 2,218.2 | 70 | 14.4 | 320 | 14.43 | 319.74 | 14.41 | -0.27 | -38.57 | 2 | 0.41 |
| 2024/11/20 | 45.65 | -0.35 | -0.76 | 754 | 3,480.82 | 216 | 28.65 | 999.75 | 28.72 | 997.73 | 28.66 | -2.02 | -93.52 | 43 | 5.7 |
| 2024/11/19 | 46 | +0.25 | +0.55 | 497 | 2,279.6 | 42 | 8.45 | 191.91 | 8.42 | 192.75 | 8.46 | +0.83 | +197.62 | 0 | 0 |
| 2024/11/18 | 45.75 | -0.75 | -1.61 | 307 | 1,417.65 | 38 | 12.38 | 176.23 | 12.43 | 175.82 | 12.4 | -0.41 | -106.58 | 0 | 0 |
| 2024/11/15 | 46.5 | -0.6 | -1.27 | 509 | 2,380.28 | 91 | 17.88 | 425.6 | 17.88 | 426.39 | 17.91 | +0.8 | +87.36 | 0 | 0 |
| 2024/11/14 | 47.1 | -0.95 | -1.98 | 478 | 2,268.47 | 95 | 19.87 | 451.33 | 19.9 | 453.26 | 19.98 | +1.93 | +203.16 | 4 | 0.84 |
| 2024/11/13 | 48.05 | -0.5 | -1.03 | 472 | 2,272.95 | 100 | 21.19 | 482.39 | 21.22 | 482.42 | 21.22 | +0.03 | +3 | 2 | 0.42 |
| 2024/11/12 | 48.55 | -1.95 | -3.86 | 874 | 4,293.7 | 168 | 19.22 | 823.5 | 19.18 | 825.62 | 19.23 | +2.12 | +125.89 | 3 | 0.34 |
| 2024/11/11 | 50.5 | +0.4 | +0.8 | 376 | 1,882.02 | 67 | 17.82 | 334.15 | 17.76 | 335.55 | 17.83 | +1.4 | +208.21 | 0 | 0 |
| 2024/11/08 | 50.1 | +0 | +0 | 404 | 2,041.39 | 83 | 20.54 | 419.02 | 20.53 | 419.91 | 20.57 | +0.89 | +107.23 | 1 | 0.25 |
| 2024/11/07 | 50.1 | +0.45 | +0.91 | 397 | 1,997.51 | 31 | 7.81 | 155.54 | 7.79 | 156.21 | 7.82 | +0.67 | +216.13 | 0 | 0 |
| 2024/11/06 | 49.65 | -0.45 | -0.9 | 496 | 2,474.47 | 77 | 15.52 | 383.89 | 15.51 | 385.77 | 15.59 | +1.88 | +244.16 | 0 | 0 |
| 2024/11/05 | 50.1 | +0 | +0 | 440 | 2,215.98 | 94 | 21.36 | 473.21 | 21.35 | 474.18 | 21.4 | +0.97 | +103.19 | 0 | 0 |
| 2024/11/04 | 50.1 | -0.3 | -0.6 | 318 | 1,600.92 | 86 | 27.04 | 433.14 | 27.06 | 433.36 | 27.07 | +0.22 | +25.58 | 0 | 0 |
| 2024/11/01 | 50.4 | +0.4 | +0.8 | 277 | 1,387.8 | 40 | 14.44 | 200.41 | 14.44 | 200.43 | 14.44 | +0.02 | +5 | 0 | 0 |
| 2024/10/30 | 50 | -0.2 | -0.4 | 523 | 2,640.25 | 110 | 21.03 | 554.71 | 21.01 | 557.11 | 21.1 | +2.4 | +218.18 | 0 | 0 |
| 2024/10/29 | 50.2 | -0.4 | -0.79 | 498 | 2,511.47 | 122 | 24.5 | 617.5 | 24.59 | 616.77 | 24.56 | -0.73 | -60.25 | 0 | 0 |
| 2024/10/28 | 50.6 | -0.2 | -0.39 | 948 | 4,881.52 | 368 | 38.82 | 1,898.58 | 38.89 | 1,896.71 | 38.85 | -1.87 | -50.82 | 0 | 0 |
| 2024/10/25 | 50.8 | -0.7 | -1.36 | 2,728 | 14,218.14 | 1,383 | 50.7 | 7,209.65 | 50.71 | 7,197.7 | 50.62 | -11.95 | -86.41 | 1 | 0.04 |
| 2024/10/24 | 51.5 | +1.1 | +2.18 | 1,486 | 7,628.6 | 385 | 25.91 | 1,968.76 | 25.81 | 1,977.84 | 25.93 | +9.08 | +235.84 | 0 | 0 |
| 2024/10/23 | 50.4 | +0 | +0 | 449 | 2,274.02 | 66 | 14.7 | 333.79 | 14.68 | 334.89 | 14.73 | +1.1 | +166.67 | 0 | 0 |
| 2024/10/22 | 50.4 | -0.1 | -0.2 | 614 | 3,105.57 | 141 | 22.96 | 712.54 | 22.94 | 713.14 | 22.96 | +0.6 | +42.55 | 0 | 0 |
| 2024/10/21 | 50.5 | +1.5 | +3.06 | 952 | 4,793.77 | 226 | 23.74 | 1,134.76 | 23.67 | 1,136.72 | 23.71 | +1.97 | +87.17 | 2 | 0.21 |
| 2024/10/18 | 49 | -0.7 | -1.41 | 827 | 4,092.03 | 246 | 29.75 | 1,216.57 | 29.73 | 1,219.43 | 29.8 | +2.87 | +116.46 | 0 | 0 |
| 2024/10/17 | 49.7 | +1.85 | +3.87 | 1,666 | 8,254.62 | 538 | 32.29 | 2,658.04 | 32.2 | 2,670.76 | 32.35 | +12.71 | +236.34 | 1 | 0.06 |
| 2024/10/16 | 47.85 | +1 | +2.13 | 883 | 4,227.96 | 256 | 28.99 | 1,224.14 | 28.95 | 1,227.03 | 29.02 | +2.88 | +112.7 | 0 | 0 |
| 2024/10/15 | 46.85 | +1.25 | +2.74 | 526 | 2,452.34 | 76 | 14.45 | 352.85 | 14.39 | 354.04 | 14.44 | +1.2 | +157.24 | 0 | 0 |
| 2024/10/14 | 45.6 | +0.6 | +1.33 | 324 | 1,475.95 | 60 | 18.52 | 272.49 | 18.46 | 273.8 | 18.55 | +1.31 | +218.33 | 0 | 0 |
| 2024/10/11 | 45 | -0.6 | -1.32 | 614 | 2,794.93 | 98 | 15.96 | 446.96 | 15.99 | 446.66 | 15.98 | -0.3 | -31.12 | 0 | 0 |
| 2024/10/09 | 45.6 | -1.65 | -3.49 | 837 | 3,857.04 | 115 | 13.74 | 530.15 | 13.75 | 534.6 | 13.86 | +4.45 | +386.52 | 0 | 0 |
| 2024/10/08 | 47.25 | +0 | +0 | 476 | 2,236.88 | 109 | 22.9 | 512.32 | 22.9 | 513.29 | 22.95 | +0.97 | +88.99 | 0 | 0 |
| 2024/10/07 | 47.25 | +0.1 | +0.21 | 508 | 2,399.88 | 102 | 20.08 | 482.35 | 20.1 | 482.3 | 20.1 | -0.05 | -4.9 | 0 | 0 |
| 2024/10/04 | 47.15 | -1.85 | -3.78 | 709 | 3,383.75 | 96 | 13.54 | 458.39 | 13.55 | 458.7 | 13.56 | +0.31 | +32.29 | 3 | 0.42 |
| 2024/10/01 | 49 | -0.6 | -1.21 | 1,276 | 6,334.47 | 625 | 48.98 | 3,108.84 | 49.08 | 3,106.39 | 49.04 | -2.44 | -39.04 | 0 | 0 |
| 2024/09/30 | 49.6 | +1.45 | +3.01 | 2,140 | 10,647.44 | 760 | 35.51 | 3,773.66 | 35.44 | 3,781.66 | 35.52 | +8 | +105.2 | 0 | 0 |
| 2024/09/27 | 48.15 | +0.95 | +2.01 | 681 | 3,268.35 | 105 | 15.42 | 502.9 | 15.39 | 504.18 | 15.43 | +1.27 | +120.95 | 0 | 0 |
| 2024/09/26 | 47.2 | +0.2 | +0.43 | 585 | 2,780.32 | 148 | 25.3 | 703.75 | 25.31 | 703.72 | 25.31 | -0.04 | -2.36 | 0 | 0 |
| 2024/09/25 | 47 | -0.3 | -0.63 | 561 | 2,663.91 | 85 | 15.15 | 404.35 | 15.18 | 404.36 | 15.18 | +0.01 | +0.59 | 0 | 0 |
| 2024/09/24 | 47.3 | +0 | +0 | 338 | 1,606.07 | 82 | 24.26 | 390.43 | 24.31 | 389.18 | 24.23 | -1.25 | -153.05 | 0 | 0 |
| 2024/09/23 | 47.3 | -0.65 | -1.36 | 624 | 2,962.07 | 151 | 24.2 | 717.4 | 24.22 | 717.93 | 24.24 | +0.54 | +35.43 | 0 | 0 |
| 2024/09/20 | 47.95 | +0.85 | +1.8 | 577 | 2,759.64 | 137 | 23.74 | 655.69 | 23.76 | 655.51 | 23.75 | -0.17 | -12.77 | 0 | 0 |
| 2024/09/19 | 47.1 | +0.05 | +0.11 | 323 | 1,523.04 | 69 | 21.36 | 325.6 | 21.38 | 325.3 | 21.36 | -0.3 | -44.2 | 0 | 0 |
| 2024/09/18 | 47.05 | -0.45 | -0.95 | 624 | 2,977.33 | 199 | 31.89 | 951.64 | 31.96 | 948.12 | 31.84 | -3.52 | -176.88 | 1 | 0.16 |
| 2024/09/16 | 47.5 | +1 | +2.15 | 486 | 2,300.53 | 63 | 12.96 | 297.25 | 12.92 | 298.05 | 12.96 | +0.8 | +126.98 | 0 | 0 |
| 2024/09/13 | 46.5 | -0.15 | -0.32 | 522 | 2,455.66 | 199 | 38.12 | 936.38 | 38.13 | 937.58 | 38.18 | +1.2 | +60.3 | 0 | 0 |
| 2024/09/12 | 46.65 | +0 | +0 | 393 | 1,841.97 | 74 | 18.83 | 346.68 | 18.82 | 346.48 | 18.81 | -0.2 | -27.7 | 0 | 0 |
| 2024/09/11 | 46.65 | +0.85 | +1.86 | 741 | 3,430.84 | 225 | 30.36 | 1,037.86 | 30.25 | 1,045.21 | 30.47 | +7.36 | +327.11 | 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。
