5508
175.5
TWD+2.50 (1.45%)
2024.11.21收盤
永信建－現股當沖
永信建最新現股當沖狀況
整理永信建最新(2024/11/21) 當沖狀況。整體成交張數為234張，佔整體市場成交張數的42.47%。當日現股當沖之總損益為+13.75萬元、每張平均損益則為+588元。
開盤價
173
收盤價
175.5
當日範圍
171.5 - 177
成交張數
551
開盤價(昨)
178.5
收盤價(昨)
173
昨日範圍
171.5 - 178.5
成交張數(昨)
707
成交金額
9658.05萬
成交金額(昨)
1.23億
52週範圍
89.4 - 308.5
發行股數
2億
市值
382億
現股當沖－歷史逐日資訊
開盤價
173
收盤價
175.5
成交張數
551
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(%) | ||||||
| 11/21 | 175.5 | +2.5 | +1.45 | 551 | 9,658.05 | 234 | 42.47 | 4,088.3 | 42.33 | 4,102.05 | 42.47 | +13.75 | +587.61 | 0 | 0 |
| 11/20 | 173 | -3.5 | -1.98 | 707 | 12,266.95 | 364 | 51.49 | 6,315.85 | 51.49 | 6,328.5 | 51.59 | +12.65 | +347.53 | 0 | 0 |
| 11/19 | 176.5 | +2 | +1.15 | 1,748 | 30,360.7 | 880 | 50.34 | 15,247.8 | 50.22 | 15,365.55 | 50.61 | +117.75 | +1,338.07 | 1 | 0.06 |
| 11/18 | 174.5 | -16.5 | -8.64 | 1,989 | 35,398.7 | 677 | 34.04 | 12,113.85 | 34.22 | 12,134.85 | 34.28 | +21 | +310.19 | 2 | 0.1 |
| 11/15 | 191 | +1 | +0.53 | 878 | 16,928.5 | 397 | 45.22 | 7,636.65 | 45.11 | 7,648.55 | 45.18 | +11.9 | +299.75 | 1 | 0.11 |
| 11/14 | 190 | -1 | -0.52 | 399 | 7,581.35 | 216 | 54.14 | 4,102.4 | 54.11 | 4,104.45 | 54.14 | +2.05 | +94.91 | 0 | 0 |
| 11/13 | 191 | +0.5 | +0.26 | 408 | 7,723.05 | 177 | 43.38 | 3,344.55 | 43.31 | 3,352.85 | 43.41 | +8.3 | +468.93 | 1 | 0.25 |
| 11/12 | 190.5 | -2 | -1.04 | 677 | 12,852.25 | 298 | 44.02 | 5,657.1 | 44.02 | 5,667.25 | 44.1 | +10.15 | +340.6 | 0 | 0 |
| 11/11 | 192.5 | +7 | +3.77 | 967 | 18,346.4 | 373 | 38.57 | 7,034.85 | 38.34 | 7,087.85 | 38.63 | +53 | +1,420.91 | 0 | 0 |
| 11/08 | 185.5 | +1 | +0.54 | 761 | 14,241.35 | 376 | 49.41 | 7,021.95 | 49.31 | 7,042.7 | 49.45 | +20.75 | +551.86 | 0 | 0 |
| 11/07 | 184.5 | +4 | +2.22 | 690 | 12,558.8 | 301 | 43.62 | 5,463.75 | 43.51 | 5,480.45 | 43.64 | +16.7 | +554.82 | 0 | 0 |
| 11/06 | 180.5 | -4 | -2.17 | 1,959 | 35,378.45 | 719 | 36.7 | 12,977.75 | 36.68 | 13,014.45 | 36.79 | +36.7 | +510.43 | 2 | 0.1 |
| 11/05 | 184.5 | -12 | -6.11 | 2,748 | 51,327.05 | 1,171 | 42.61 | 21,813.7 | 42.5 | 21,975.25 | 42.81 | +161.55 | +1,379.59 | 0 | 0 |
| 11/04 | 196.5 | -21.5 | -9.86 | 2,258 | 45,477.85 | 703 | 31.13 | 14,194.6 | 31.21 | 14,272.45 | 31.38 | +77.85 | +1,107.4 | 3 | 0.13 |
| 11/01 | 218 | +6 | +2.83 | 1,512 | 32,651.3 | 294 | 19.44 | 6,288.2 | 19.26 | 6,356.05 | 19.47 | +67.85 | +2,307.82 | 0 | 0 |
| 10/30 | 212 | -0.5 | -0.24 | 623 | 13,215.3 | 172 | 27.61 | 3,646.6 | 27.59 | 3,646.45 | 27.59 | -0.15 | -8.72 | 0 | 0 |
| 10/29 | 212.5 | -2.5 | -1.16 | 976 | 20,751.15 | 368 | 37.7 | 7,825.1 | 37.71 | 7,831.95 | 37.74 | +6.85 | +186.14 | 0 | 0 |
| 10/28 | 215 | +0.5 | +0.23 | 749 | 16,191.7 | 174 | 23.23 | 3,750.65 | 23.16 | 3,761 | 23.23 | +10.35 | +594.83 | 1 | 0.13 |
| 10/25 | 214.5 | +2 | +0.94 | 539 | 11,511.8 | 169 | 31.35 | 3,604.25 | 31.31 | 3,608.8 | 31.35 | +4.55 | +269.23 | 1 | 0.19 |
| 10/24 | 212.5 | +2 | +0.95 | 1,051 | 22,415.35 | 336 | 31.97 | 7,139.9 | 31.85 | 7,158.15 | 31.93 | +18.25 | +543.15 | 1 | 0.1 |
| 10/23 | 210.5 | -6.5 | -3 | 1,082 | 23,085.7 | 335 | 30.96 | 7,161.35 | 31.02 | 7,162.6 | 31.03 | +1.25 | +37.31 | 2 | 0.18 |
| 10/22 | 217 | -6 | -2.69 | 883 | 19,388.3 | 362 | 41 | 7,951.3 | 41.01 | 7,938.7 | 40.95 | -12.6 | -348.07 | 2 | 0.23 |
| 10/21 | 223 | -0.5 | -0.22 | 917 | 20,341.95 | 299 | 32.61 | 6,610.35 | 32.5 | 6,656.2 | 32.72 | +45.85 | +1,533.44 | 1 | 0.11 |
| 10/18 | 223.5 | -1 | -0.45 | 1,050 | 23,251.25 | 535 | 50.95 | 11,803.3 | 50.76 | 11,878.95 | 51.09 | +75.65 | +1,414.02 | 2 | 0.19 |
| 10/17 | 224.5 | +0.5 | +0.22 | 1,092 | 24,297.8 | 552 | 50.55 | 12,229.9 | 50.33 | 12,320.85 | 50.71 | +90.95 | +1,647.64 | 3 | 0.27 |
| 10/16 | 224 | +3 | +1.36 | 690 | 15,294.6 | 222 | 32.17 | 4,885.25 | 31.94 | 4,919.9 | 32.17 | +34.65 | +1,560.81 | 0 | 0 |
| 10/15 | 221 | +2 | +0.91 | 1,003 | 21,911.75 | 362 | 36.09 | 7,874.45 | 35.94 | 7,915.1 | 36.12 | +40.65 | +1,122.93 | 2 | 0.2 |
| 10/14 | 219 | +0 | +0 | 820 | 17,794.95 | 317 | 38.66 | 6,857.65 | 38.54 | 6,894.85 | 38.75 | +37.2 | +1,173.5 | 2 | 0.24 |
| 10/11 | 219 | -3.5 | -1.57 | 1,630 | 35,721.25 | 797 | 48.9 | 17,472.9 | 48.91 | 17,542.95 | 49.11 | +70.05 | +878.92 | 7 | 0.43 |
| 10/09 | 222.5 | -1 | -0.45 | 585 | 13,067.15 | 218 | 37.26 | 4,867.55 | 37.25 | 4,870.6 | 37.27 | +3.05 | +139.91 | 4 | 0.68 |
| 10/08 | 223.5 | +2 | +0.9 | 517 | 11,457.55 | 167 | 32.3 | 3,680.1 | 32.12 | 3,701.55 | 32.31 | +21.45 | +1,284.43 | 0 | 0 |
| 10/07 | 221.5 | +2 | +0.91 | 815 | 17,998 | 322 | 39.51 | 7,110.85 | 39.51 | 7,121.75 | 39.57 | +10.9 | +338.51 | 1 | 0.12 |
| 10/04 | 219.5 | +1.5 | +0.69 | 994 | 21,624.2 | 482 | 48.49 | 10,429.05 | 48.23 | 10,499.7 | 48.56 | +70.65 | +1,465.77 | 2 | 0.2 |
| 10/01 | 218 | -8.5 | -3.75 | 1,280 | 28,192.2 | 497 | 38.83 | 10,976.7 | 38.94 | 10,966.05 | 38.9 | -10.65 | -214.29 | 3 | 0.23 |
| 09/30 | 226.5 | +3.5 | +1.57 | 1,289 | 28,646.85 | 539 | 41.82 | 11,890.85 | 41.51 | 12,006.3 | 41.91 | +115.45 | +2,141.93 | 1 | 0.08 |
| 09/27 | 223 | +7.5 | +3.48 | 1,579 | 34,561.4 | 741 | 46.93 | 16,099.7 | 46.58 | 16,200.65 | 46.87 | +100.95 | +1,362.35 | 1 | 0.06 |
| 09/26 | 215.5 | +1 | +0.47 | 1,149 | 24,668.95 | 503 | 43.78 | 10,793.95 | 43.76 | 10,805.45 | 43.8 | +11.5 | +228.63 | 2 | 0.17 |
| 09/25 | 214.5 | +4.5 | +2.14 | 1,723 | 36,562.5 | 806 | 46.78 | 17,066.35 | 46.68 | 17,102.35 | 46.78 | +36 | +446.65 | 8 | 0.46 |
| 09/24 | 210 | -2.5 | -1.18 | 3,529 | 73,983.95 | 2,046 | 57.98 | 42,848.35 | 57.92 | 42,989.75 | 58.11 | +141.4 | +691.1 | 3 | 0.09 |
| 09/23 | 212.5 | -21 | -8.99 | 4,410 | 94,290.6 | 1,894 | 42.95 | 40,626.35 | 43.09 | 40,603.75 | 43.06 | -22.6 | -119.32 | 0 | 0 |
| 09/20 | 233.5 | -25.5 | -9.85 | 6,942 | 163,470.4 | 1,321 | 19.03 | 31,493.25 | 19.27 | 31,636.25 | 19.35 | +143 | +1,082.51 | 4 | 0.06 |
| 09/19 | 259 | -1.5 | -0.58 | 1,686 | 44,492.65 | 977 | 57.95 | 25,815.7 | 58.02 | 25,810.35 | 58.01 | -5.35 | -54.76 | 2 | 0.12 |
| 09/18 | 260.5 | +3.5 | +1.36 | 1,148 | 30,087.95 | 552 | 48.08 | 14,399.3 | 47.86 | 14,468.1 | 48.09 | +68.8 | +1,246.38 | 2 | 0.17 |
| 09/16 | 257 | +3.5 | +1.38 | 752 | 19,151.7 | 390 | 51.86 | 9,919.2 | 51.79 | 9,935.25 | 51.88 | +16.05 | +411.54 | 0 | 0 |
| 09/13 | 253.5 | -1 | -0.39 | 1,367 | 35,220.05 | 814 | 59.55 | 20,955.65 | 59.5 | 20,969.8 | 59.54 | +14.15 | +173.83 | 0 | 0 |
| 09/12 | 254.5 | -1.5 | -0.59 | 1,221 | 31,175.35 | 706 | 57.82 | 18,022.9 | 57.81 | 18,043.6 | 57.88 | +20.7 | +293.2 | 1 | 0.08 |
| 09/11 | 256 | +2 | +0.79 | 1,560 | 39,666.6 | 847 | 54.29 | 21,471.6 | 54.13 | 21,568.05 | 54.37 | +96.45 | +1,138.72 | 2 | 0.13 |
| 09/10 | 254 | -8 | -3.05 | 2,346 | 60,152.95 | 1,153 | 49.15 | 29,785.5 | 49.52 | 29,766.35 | 49.48 | -19.15 | -166.09 | 6 | 0.26 |
| 09/09 | 262 | -9 | -3.32 | 1,667 | 44,136.15 | 863 | 51.77 | 22,869.75 | 51.82 | 22,862.1 | 51.8 | -7.65 | -88.64 | 10 | 0.6 |
| 09/06 | 271 | +6 | +2.26 | 1,697 | 45,746.6 | 804 | 47.38 | 21,667.9 | 47.37 | 21,675.35 | 47.38 | +7.45 | +92.66 | 0 | 0 |
| 09/05 | 265 | +4 | +1.53 | 1,889 | 50,498.4 | 1,256 | 66.49 | 33,594.55 | 66.53 | 33,566.95 | 66.47 | -27.6 | -219.75 | 32 | 1.69 |
| 09/04 | 261 | -3 | -1.14 | 2,846 | 75,091.55 | 1,929 | 67.78 | 50,734.15 | 67.56 | 50,884.85 | 67.76 | +150.7 | +781.23 | 23 | 0.81 |
| 09/03 | 264 | -1 | -0.38 | 2,492 | 64,688.35 | 1,647 | 66.09 | 42,537.9 | 65.76 | 42,814.3 | 66.19 | +276.4 | +1,678.2 | 8 | 0.32 |
| 09/02 | 265 | -12 | -4.33 | 3,973 | 109,034.25 | 2,201 | 55.4 | 60,539.85 | 55.52 | 60,496.65 | 55.48 | -43.2 | -196.27 | 6 | 0.15 |
| 08/30 | 277 | +18.5 | +7.16 | 4,416 | 119,418.45 | 2,062 | 46.69 | 55,348.2 | 46.35 | 55,892.45 | 46.8 | +544.25 | +2,639.43 | 10 | 0.23 |
| 08/29 | 258.5 | +2.5 | +0.98 | 1,078 | 28,048.5 | 595 | 55.19 | 15,481.05 | 55.19 | 15,484 | 55.2 | +2.95 | +49.58 | 0 | 0 |
| 08/28 | 256 | -1 | -0.39 | 960 | 24,718.35 | 507 | 52.81 | 13,044.85 | 52.77 | 13,064.9 | 52.86 | +20.05 | +395.46 | 1 | 0.1 |
| 08/27 | 257 | +5 | +1.98 | 1,534 | 38,968 | 690 | 44.98 | 17,459.4 | 44.8 | 17,534.4 | 45 | +75 | +1,086.96 | 3 | 0.2 |
| 08/26 | 252 | -7.5 | -2.89 | 1,783 | 45,552.15 | 885 | 49.64 | 22,645.25 | 49.71 | 22,663 | 49.75 | +17.75 | +200.56 | 1 | 0.06 |
| 08/23 | 259.5 | -8 | -2.99 | 1,744 | 45,499.4 | 1,168 | 66.97 | 30,501.05 | 67.04 | 30,497.6 | 67.03 | -3.45 | -29.54 | 3 | 0.17 |
| 08/22 | 267.5 | +3 | +1.13 | 4,070 | 105,820.1 | 2,642 | 64.91 | 68,588.8 | 64.82 | 68,932.65 | 65.14 | +343.85 | +1,301.48 | 7 | 0.17 |
| 08/21 | 264.5 | -22.5 | -7.84 | 3,732 | 101,071.45 | 1,486 | 39.82 | 40,383.8 | 39.96 | 40,359.35 | 39.93 | -24.45 | -164.54 | 4 | 0.11 |
| 08/20 | 287 | -8 | -2.71 | 3,696 | 105,411 | 1,916 | 51.84 | 54,664.5 | 51.86 | 54,894.25 | 52.08 | +229.75 | +1,199.11 | 16 | 0.43 |
| 08/19 | 295 | -3 | -1.01 | 1,478 | 44,139 | 765 | 51.76 | 22,814.6 | 51.69 | 22,832.85 | 51.73 | +18.25 | +238.56 | 1 | 0.07 |
| 08/16 | 298 | +4 | +1.36 | 3,298 | 98,427.8 | 2,179 | 66.07 | 65,071.4 | 66.11 | 65,081.2 | 66.12 | +9.8 | +44.97 | 4 | 0.12 |
| 08/15 | 294 | +15 | +5.38 | 3,709 | 107,391.65 | 2,294 | 61.85 | 66,280.5 | 61.72 | 66,453.9 | 61.88 | +173.4 | +755.88 | 9 | 0.24 |
| 08/14 | 279 | +10 | +3.72 | 2,536 | 70,503.35 | 1,551 | 61.16 | 43,075.1 | 61.1 | 43,145.15 | 61.2 | +70.05 | +451.64 | 4 | 0.16 |
| 08/13 | 269 | +0 | +0 | 1,551 | 41,635.75 | 1,098 | 70.79 | 29,470.5 | 70.78 | 29,495.55 | 70.84 | +25.05 | +228.14 | 2 | 0.13 |
| 08/12 | 269 | +7.5 | +2.87 | 1,672 | 45,166.7 | 1,146 | 68.54 | 30,942 | 68.51 | 30,985.55 | 68.6 | +43.55 | +380.02 | 3 | 0.18 |
| 08/09 | 261.5 | +5.5 | +2.15 | 2,131 | 56,455.35 | 1,513 | 71 | 40,085.95 | 71 | 40,098.65 | 71.03 | +12.7 | +83.94 | 5 | 0.23 |
| 08/08 | 256 | -5 | -1.92 | 2,288 | 58,579.75 | 1,774 | 77.53 | 45,374.1 | 77.46 | 45,466.45 | 77.61 | +92.35 | +520.57 | 4 | 0.17 |
| 08/07 | 261 | +14.5 | +5.88 | 4,690 | 120,782.7 | 3,521 | 75.07 | 90,422.5 | 74.86 | 90,642.65 | 75.05 | +220.15 | +625.25 | 26 | 0.55 |
| 08/06 | 246.5 | -26.5 | -9.71 | 5,554 | 144,839.05 | 3,298 | 59.38 | 87,179.6 | 60.19 | 86,746.85 | 59.89 | -432.75 | -1,312.16 | 12 | 0.22 |
| 08/05 | 273 | -16 | -5.54 | 4,360 | 117,006.1 | 2,545 | 58.37 | 68,231.7 | 58.31 | 68,506.45 | 58.55 | +274.75 | +1,079.57 | 8 | 0.18 |
| 08/02 | 289 | -10 | -3.34 | 6,341 | 184,141.85 | 4,264 | 67.24 | 124,092.55 | 67.39 | 124,144.75 | 67.42 | +52.2 | +122.42 | 15 | 0.24 |
| 08/01 | 299 | +9 | +3.1 | 4,823 | 141,903.05 | 3,652 | 75.72 | 107,226.15 | 75.56 | 107,671.35 | 75.88 | +445.2 | +1,219.06 | 8 | 0.17 |
| 07/31 | 290 | -18.5 | -6 | 7,808 | 239,753.4 | 5,363 | 68.69 | 164,806.4 | 68.74 | 164,758.55 | 68.72 | -47.85 | -89.22 | 7 | 0.09 |
| 07/30 | 308.5 | +28 | +9.98 | 6,313 | 186,975.45 | 3,865 | 61.22 | 113,375.9 | 60.64 | 113,898.9 | 60.92 | +523 | +1,353.17 | 16 | 0.25 |
| 07/29 | 280.5 | +8 | +2.94 | 4,801 | 137,087.9 | 3,269 | 68.09 | 93,225.35 | 68 | 93,442.9 | 68.16 | +217.55 | +665.49 | 5 | 0.1 |
| 07/26 | 272.5 | -1.5 | -0.55 | 2,946 | 80,316.85 | 2,115 | 71.79 | 57,658.1 | 71.79 | 57,728.15 | 71.88 | +70.05 | +331.21 | 4 | 0.14 |
| 07/23 | 274 | -2.5 | -0.9 | 5,455 | 151,700.95 | 3,890 | 71.31 | 108,139.5 | 71.28 | 108,179.7 | 71.31 | +40.2 | +103.34 | 9 | 0.16 |
| 07/22 | 276.5 | +6.5 | +2.41 | 5,290 | 144,281.45 | 3,089 | 58.39 | 83,980.8 | 58.21 | 84,343.45 | 58.46 | +362.65 | +1,174 | 8 | 0.15 |
| 07/19 | 270 | +5 | +1.89 | 5,982 | 157,707.1 | 3,861 | 64.54 | 101,331.4 | 64.25 | 101,827.35 | 64.57 | +495.95 | +1,284.51 | 5 | 0.08 |
| 07/18 | 265 | +1 | +0.38 | 9,125 | 242,137.25 | 6,128 | 67.16 | 162,474.3 | 67.1 | 163,075.1 | 67.35 | +600.8 | +980.42 | 7 | 0.08 |
| 07/17 | 264 | +24 | +10 | 6,291 | 160,460.35 | 2,842 | 45.18 | 71,383.05 | 44.49 | 72,059.9 | 44.91 | +676.85 | +2,381.6 | 4 | 0.06 |
| 07/16 | 240 | +12.5 | +5.49 | 3,564 | 85,038.1 | 1,808 | 50.73 | 43,013.5 | 50.58 | 43,204.45 | 50.81 | +190.95 | +1,056.14 | 6 | 0.17 |
| 07/15 | 227.5 | +8 | +3.64 | 2,464 | 55,851.65 | 916 | 37.18 | 20,644.45 | 36.96 | 20,794.05 | 37.23 | +149.6 | +1,633.19 | 2 | 0.08 |
| 07/12 | 219.5 | -1.5 | -0.68 | 1,225 | 26,720.75 | 461 | 37.63 | 10,064.05 | 37.66 | 10,089.55 | 37.76 | +25.5 | +553.15 | 2 | 0.16 |
| 07/11 | 221 | +2 | +0.91 | 1,059 | 23,249.75 | 268 | 25.31 | 5,887.25 | 25.32 | 5,894.2 | 25.35 | +6.95 | +259.33 | 10 | 0.94 |
| 07/10 | 219 | +6.29 | +2.96 | 3,919 | 85,687.1 | 1,255 | 32.02 | 27,268.5 | 31.82 | 27,553.5 | 32.16 | +285 | +2,270.92 | 66 | 1.68 |
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。
