4726
32.3
TWD+1.15 (3.69%)
2025.04.15收盤
永昕－現股當沖
永昕最新現股當沖狀況
整理永昕最新(2025/04/09) 當沖狀況。整體成交張數為352張，佔整體市場成交張數的25.43%。當日現股當沖之總損益為+16.27萬元、每張平均損益則為+462元。
開盤價
31.9
收盤價
32.3
當日範圍
31.4 - 32.35
成交張數
189
開盤價(昨)
31.05
收盤價(昨)
31.15
昨日範圍
31.05 - 32.75
成交張數(昨)
373
成交金額
603.07萬
成交金額(昨)
1181.16萬
52週範圍
27.4 - 62.2
發行股數
2億
市值
67億
現股當沖－歷史逐日資訊
開盤價
31.9
收盤價
32.3
成交張數
189
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(%) | ||||||
| 2025/04/09 | 27.4 | -3 | -9.87 | 1,384 | 3,892.46 | 352 | 25.43 | 991.54 | 25.47 | 1,007.82 | 25.89 | +16.27 | +462.36 | 0 | 0 |
| 2025/04/08 | 30.4 | -3.35 | -9.93 | 823 | 2,504.8 | 42 | 5.1 | 128.35 | 5.12 | 128.09 | 5.11 | -0.27 | -64.29 | 0 | 0 |
| 2025/04/07 | 33.75 | -3.75 | -10 | 100 | 336.49 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 37.5 | +0.2 | +0.54 | 129 | 479.5 | 18 | 13.97 | 66.9 | 13.95 | 67.11 | 13.99 | +0.2 | +113.89 | 0 | 0 |
| 2025/04/01 | 37.3 | +0.95 | +2.61 | 186 | 696.08 | 28 | 15.01 | 104.24 | 14.98 | 104.81 | 15.06 | +0.56 | +201.79 | 1 | 0.54 |
| 2025/03/31 | 36.35 | -2.1 | -5.46 | 734 | 2,685.75 | 162 | 22.07 | 593.44 | 22.1 | 594.4 | 22.13 | +0.96 | +59.26 | 0 | 0 |
| 2025/03/28 | 38.45 | -1.05 | -2.66 | 506 | 1,961.41 | 43 | 8.5 | 167.09 | 8.52 | 167.23 | 8.53 | +0.14 | +32.56 | 0 | 0 |
| 2025/03/27 | 39.5 | -0.95 | -2.35 | 343 | 1,368 | 20 | 5.84 | 79.98 | 5.85 | 79.92 | 5.84 | -0.07 | -35 | 0 | 0 |
| 2025/03/26 | 40.45 | -0.05 | -0.12 | 145 | 587.11 | 27 | 18.63 | 109.3 | 18.62 | 109.83 | 18.71 | +0.54 | +198.15 | 0 | 0 |
| 2025/03/25 | 40.5 | -0.3 | -0.74 | 220 | 893.11 | 43 | 19.57 | 174.06 | 19.49 | 175.26 | 19.62 | +1.21 | +280.23 | 0 | 0 |
| 2025/03/24 | 40.8 | -0.3 | -0.73 | 172 | 702.34 | 10 | 5.83 | 41.02 | 5.84 | 40.98 | 5.84 | -0.04 | -40 | 0 | 0 |
| 2025/03/21 | 41.1 | -0.2 | -0.48 | 135 | 557.46 | 16 | 11.83 | 66.05 | 11.85 | 65.99 | 11.84 | -0.06 | -37.5 | 0 | 0 |
| 2025/03/20 | 41.3 | +0.3 | +0.73 | 75 | 308.34 | 7 | 9.39 | 28.96 | 9.39 | 29.02 | 9.41 | +0.06 | +78.57 | 0 | 0 |
| 2025/03/19 | 41 | -0.75 | -1.8 | 116 | 479.44 | 7 | 6.02 | 29.06 | 6.06 | 28.94 | 6.04 | -0.12 | -171.43 | 0 | 0 |
| 2025/03/18 | 41.75 | +0.45 | +1.09 | 111 | 464.56 | 5 | 4.49 | 20.84 | 4.48 | 20.88 | 4.49 | +0.04 | +80 | 0 | 0 |
| 2025/03/17 | 41.3 | +0 | +0 | 187 | 775.06 | 20 | 10.72 | 82.95 | 10.7 | 83 | 10.71 | +0.04 | +22.5 | 0 | 0 |
| 2025/03/14 | 41.3 | +0.2 | +0.49 | 221 | 911.77 | 41 | 18.52 | 168.66 | 18.5 | 169.28 | 18.57 | +0.62 | +152.44 | 0 | 0 |
| 2025/03/13 | 41.1 | -0.9 | -2.14 | 185 | 766.78 | 13 | 7.04 | 53.94 | 7.03 | 54.27 | 7.08 | +0.34 | +257.69 | 0 | 0 |
| 2025/03/12 | 42 | +0.45 | +1.08 | 129 | 541.38 | 8 | 6.2 | 33.48 | 6.19 | 33.6 | 6.21 | +0.12 | +150 | 0 | 0 |
| 2025/03/11 | 41.55 | -0.8 | -1.89 | 266 | 1,105.25 | 58 | 21.81 | 241.25 | 21.83 | 241.16 | 21.82 | -0.09 | -14.66 | 0 | 0 |
| 2025/03/10 | 42.35 | -0.45 | -1.05 | 186 | 788.49 | 39 | 20.99 | 165.89 | 21.04 | 166.07 | 21.06 | +0.18 | +46.15 | 0 | 0 |
| 2025/03/07 | 42.8 | -0.35 | -0.81 | 138 | 594.43 | 18 | 13.04 | 77.67 | 13.07 | 77.52 | 13.04 | -0.15 | -83.33 | 0 | 0 |
| 2025/03/06 | 43.15 | -0.45 | -1.03 | 305 | 1,314.08 | 47 | 15.43 | 202.59 | 15.42 | 203.31 | 15.47 | +0.72 | +153.19 | 1 | 0.33 |
| 2025/03/05 | 43.6 | -1.2 | -2.68 | 382 | 1,689.17 | 128 | 33.48 | 569.3 | 33.7 | 565.11 | 33.45 | -4.19 | -327.34 | 0 | 0 |
| 2025/03/04 | 44.8 | +1.35 | +3.11 | 324 | 1,429.49 | 131 | 40.41 | 574.24 | 40.17 | 576.2 | 40.31 | +1.96 | +149.62 | 0 | 0 |
| 2025/03/03 | 43.45 | -1.05 | -2.36 | 319 | 1,395.62 | 73 | 22.91 | 320.17 | 22.94 | 319.72 | 22.91 | -0.45 | -60.96 | 1 | 0.31 |
| 2025/02/27 | 44.5 | -0.85 | -1.87 | 288 | 1,295.37 | 65 | 22.58 | 292.2 | 22.56 | 293.74 | 22.68 | +1.53 | +236.15 | 0 | 0 |
| 2025/02/26 | 45.35 | +0.1 | +0.22 | 253 | 1,154.01 | 32 | 12.64 | 145.44 | 12.6 | 145.65 | 12.62 | +0.2 | +64.06 | 0 | 0 |
| 2025/02/25 | 45.25 | -0.4 | -0.88 | 207 | 936.59 | 46 | 22.25 | 208.42 | 22.25 | 208.49 | 22.26 | +0.07 | +14.13 | 0 | 0 |
| 2025/02/24 | 45.65 | +0.3 | +0.66 | 326 | 1,487.76 | 63 | 19.35 | 287.69 | 19.34 | 287.63 | 19.33 | -0.07 | -10.32 | 3 | 0.92 |
| 2025/02/21 | 45.35 | +0.65 | +1.45 | 307 | 1,390.89 | 74 | 24.08 | 335.14 | 24.1 | 335.44 | 24.12 | +0.29 | +39.86 | 0 | 0 |
| 2025/02/20 | 44.7 | +0.2 | +0.45 | 200 | 894.33 | 47 | 23.51 | 209.75 | 23.45 | 209.96 | 23.48 | +0.2 | +42.55 | 0 | 0 |
| 2025/02/19 | 44.5 | -0.85 | -1.87 | 624 | 2,796.37 | 61 | 9.77 | 272.99 | 9.76 | 274.2 | 9.81 | +1.22 | +199.18 | 0 | 0 |
| 2025/02/18 | 45.35 | -0.45 | -0.98 | 486 | 2,194.05 | 69 | 14.19 | 311.26 | 14.19 | 312.63 | 14.25 | +1.37 | +198.55 | 0 | 0 |
| 2025/02/17 | 45.8 | +0.55 | +1.22 | 677 | 3,102.07 | 71 | 10.49 | 325.08 | 10.48 | 325.15 | 10.48 | +0.07 | +9.15 | 0 | 0 |
| 2025/02/14 | 45.25 | +0.35 | +0.78 | 522 | 2,360.48 | 94 | 18.02 | 424.79 | 18 | 424.45 | 17.98 | -0.34 | -35.64 | 0 | 0 |
| 2025/02/13 | 44.9 | +0.5 | +1.13 | 251 | 1,120.92 | 45 | 17.9 | 200.53 | 17.89 | 200.94 | 17.93 | +0.41 | +91.11 | 0 | 0 |
| 2025/02/12 | 44.4 | -0.35 | -0.78 | 672 | 3,018.21 | 164 | 24.4 | 736.6 | 24.41 | 736.84 | 24.41 | +0.24 | +14.94 | 0 | 0 |
| 2025/02/11 | 44.75 | +0.7 | +1.59 | 423 | 1,885.72 | 74 | 17.5 | 329.02 | 17.45 | 329.02 | 17.45 | -0.01 | -0.68 | 0 | 0 |
| 2025/02/10 | 44.05 | -0.65 | -1.45 | 604 | 2,684.65 | 162 | 26.82 | 719.78 | 26.81 | 720.42 | 26.83 | +0.65 | +39.81 | 2 | 0.33 |
| 2025/02/07 | 44.7 | +2.05 | +4.81 | 1,252 | 5,525.28 | 339 | 27.08 | 1,481.29 | 26.81 | 1,491.2 | 26.99 | +9.91 | +292.33 | 3 | 0.24 |
| 2025/02/06 | 42.65 | +2.1 | +5.18 | 629 | 2,634.17 | 128 | 20.36 | 532.74 | 20.22 | 536.51 | 20.37 | +3.77 | +294.53 | 2 | 0.32 |
| 2025/02/05 | 40.55 | +0.65 | +1.63 | 470 | 1,898.33 | 69 | 14.68 | 278.31 | 14.66 | 279.9 | 14.74 | +1.59 | +230.43 | 0 | 0 |
| 2025/02/04 | 39.9 | +0.5 | +1.27 | 337 | 1,340.53 | 43 | 12.77 | 170.93 | 12.75 | 171.47 | 12.79 | +0.55 | +126.74 | 0 | 0 |
| 2025/02/03 | 39.4 | -0.25 | -0.63 | 484 | 1,928.7 | 155 | 32.01 | 617.87 | 32.04 | 616.55 | 31.97 | -1.31 | -84.84 | 0 | 0 |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
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。
