5508
96.1
TWD+8.70 (9.95%)
2025.09.12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(2025/09/12) 當沖狀況。整體成交張數為415張，佔整體市場成交張數的16.63%。當日現股當沖之總損益為+79.86萬元、每張平均損益則為+1,924元。
開盤價
87.8
收盤價
96.1
當日範圍
87.8 - 96.1
成交張數
2,495
開盤價(昨)
90.5
收盤價(昨)
87.4
昨日範圍
87.4 - 91.5
成交張數(昨)
1,281
成交金額
2.36億
成交金額(昨)
1.14億
52週範圍
71.3 - 260.5
發行股數
2億
市值
209億
現股當沖－歷史逐日資訊
開盤價
87.8
收盤價
96.1
成交張數
2,495
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(%) | ||||||
| 2025/09/12 | 96.1 | +8.7 | +9.95 | 2,495 | 23,586.28 | 415 | 16.63 | 3,811.52 | 16.16 | 3,891.38 | 16.5 | +79.86 | +1,924.34 | 0 | 0 |
| 2025/09/11 | 87.4 | -3.8 | -4.17 | 1,281 | 11,369.45 | 315 | 24.59 | 2,801.47 | 24.64 | 2,806.97 | 24.69 | +5.5 | +174.6 | 0 | 0 |
| 2025/09/10 | 91.2 | -1.8 | -1.94 | 1,780 | 16,310.98 | 723 | 40.62 | 6,633.36 | 40.67 | 6,641.3 | 40.72 | +7.94 | +109.82 | 0 | 0 |
| 2025/09/09 | 93 | +5.5 | +6.29 | 3,552 | 32,154.53 | 1,658 | 46.68 | 14,817.22 | 46.08 | 15,032.29 | 46.75 | +215.07 | +1,297.17 | 0 | 0 |
| 2025/09/08 | 87.5 | -1.7 | -1.91 | 3,189 | 27,636.14 | 1,525 | 47.82 | 13,201.85 | 47.77 | 13,251.44 | 47.95 | +49.59 | +325.18 | 5 | 0.16 |
| 2025/09/05 | 89.2 | +8.1 | +9.99 | 7,560 | 66,974.58 | 3,279 | 43.37 | 29,009.78 | 43.31 | 29,042.59 | 43.36 | +32.81 | +100.06 | 12 | 0.16 |
| 2025/09/04 | 81.1 | +7.3 | +9.89 | 1,946 | 15,404.21 | 423 | 21.74 | 3,272.33 | 21.24 | 3,368.55 | 21.87 | +96.22 | +2,274.7 | 0 | 0 |
| 2025/09/03 | 73.8 | +1.9 | +2.64 | 658 | 4,802.06 | 94 | 14.29 | 682.23 | 14.21 | 683.6 | 14.24 | +1.37 | +145.74 | 0 | 0 |
| 2025/09/02 | 71.9 | +0.6 | +0.84 | 683 | 4,909.59 | 308 | 45.1 | 2,216.42 | 45.14 | 2,215.27 | 45.12 | -1.15 | -37.34 | 1 | 0.15 |
| 2025/09/01 | 71.3 | -1.6 | -2.19 | 743 | 5,318.03 | 261 | 35.13 | 1,864.05 | 35.05 | 1,870.4 | 35.17 | +6.35 | +243.3 | 0 | 0 |
| 2025/08/29 | 72.9 | -0.8 | -1.09 | 604 | 4,425.92 | 140 | 23.18 | 1,024.88 | 23.16 | 1,028.11 | 23.23 | +3.23 | +230.71 | 1 | 0.17 |
| 2025/08/28 | 73.7 | +0.8 | +1.1 | 1,023 | 7,625.78 | 409 | 39.98 | 3,042.95 | 39.9 | 3,053.92 | 40.05 | +10.97 | +268.22 | 0 | 0 |
| 2025/08/27 | 72.9 | +0.3 | +0.41 | 309 | 2,263.59 | 99 | 32.04 | 724.54 | 32.01 | 725.14 | 32.03 | +0.6 | +60.61 | 0 | 0 |
| 2025/08/26 | 72.6 | -0.7 | -0.95 | 463 | 3,394.79 | 96 | 20.73 | 706.42 | 20.81 | 708.88 | 20.88 | +2.46 | +256.25 | 0 | 0 |
| 2025/08/25 | 73.3 | +0.4 | +0.55 | 355 | 2,615.01 | 60 | 16.9 | 441.14 | 16.87 | 442.04 | 16.9 | +0.9 | +150 | 0 | 0 |
| 2025/08/22 | 72.9 | -0.8 | -1.09 | 420 | 3,060.94 | 78 | 18.57 | 568.23 | 18.56 | 569.89 | 18.62 | +1.66 | +212.82 | 0 | 0 |
| 2025/08/21 | 73.7 | +1.3 | +1.8 | 527 | 3,889.41 | 135 | 25.62 | 993.87 | 25.55 | 996.69 | 25.63 | +2.82 | +208.89 | 0 | 0 |
| 2025/08/20 | 72.4 | -0.5 | -0.69 | 607 | 4,403.5 | 181 | 29.82 | 1,311.3 | 29.78 | 1,314.02 | 29.84 | +2.72 | +150.28 | 0 | 0 |
| 2025/08/19 | 72.9 | -1.4 | -1.88 | 829 | 6,068.28 | 187 | 22.56 | 1,368.6 | 22.55 | 1,373.9 | 22.64 | +5.3 | +283.42 | 0 | 0 |
| 2025/08/18 | 74.3 | +2.3 | +3.19 | 1,584 | 11,811.41 | 620 | 39.14 | 4,616.46 | 39.08 | 4,639.16 | 39.28 | +22.7 | +366.13 | 1 | 0.06 |
| 2025/08/15 | 72 | -0.2 | -0.28 | 888 | 6,337.4 | 220 | 24.77 | 1,570.06 | 24.77 | 1,572.6 | 24.81 | +2.54 | +115.45 | 1 | 0.11 |
| 2025/08/14 | 72.2 | -1.5 | -2.04 | 613 | 4,478.25 | 106 | 17.29 | 773.97 | 17.28 | 775.7 | 17.32 | +1.73 | +163.21 | 0 | 0 |
| 2025/08/13 | 73.7 | -1.2 | -1.6 | 838 | 6,272 | 236 | 28.16 | 1,767.34 | 28.18 | 1,785.48 | 28.47 | +18.14 | +768.64 | 0 | 0 |
| 2025/08/12 | 74.9 | +0 | +0 | 564 | 4,242.47 | 116 | 20.57 | 871.18 | 20.53 | 873.07 | 20.58 | +1.89 | +162.93 | 0 | 0 |
| 2025/08/11 | 74.9 | -2 | -2.6 | 989 | 7,442.29 | 142 | 14.36 | 1,068.54 | 14.36 | 1,071.46 | 14.4 | +2.92 | +205.63 | 0 | 0 |
| 2025/08/08 | 76.9 | -1.7 | -2.16 | 783 | 6,061.48 | 105 | 13.41 | 814.35 | 13.43 | 815.47 | 13.45 | +1.12 | +106.67 | 0 | 0 |
| 2025/08/07 | 78.6 | -0.2 | -0.25 | 328 | 2,584.95 | 58 | 17.68 | 457.46 | 17.7 | 458.12 | 17.72 | +0.66 | +113.79 | 0 | 0 |
| 2025/08/06 | 78.8 | -1.1 | -1.38 | 687 | 5,415.52 | 126 | 18.34 | 993.58 | 18.35 | 995.47 | 18.38 | +1.89 | +150 | 0 | 0 |
| 2025/08/05 | 79.9 | -0.7 | -0.87 | 404 | 3,240.95 | 89 | 22.03 | 713.31 | 22.01 | 716.48 | 22.11 | +3.17 | +356.18 | 0 | 0 |
| 2025/08/04 | 80.6 | +0.4 | +0.5 | 776 | 6,255.61 | 275 | 35.44 | 2,209.1 | 35.31 | 2,220.62 | 35.5 | +11.52 | +418.91 | 0 | 0 |
| 2025/08/01 | 80.2 | -0.3 | -0.37 | 657 | 5,250.47 | 194 | 29.53 | 1,545.99 | 29.44 | 1,549.47 | 29.51 | +3.48 | +179.38 | 0 | 0 |
| 2025/07/31 | 80.5 | -0.8 | -0.98 | 515 | 4,132.87 | 151 | 29.32 | 1,212.22 | 29.33 | 1,213.56 | 29.36 | +1.34 | +88.74 | 0 | 0 |
| 2025/07/30 | 81.3 | +0.3 | +0.37 | 839 | 6,816.37 | 350 | 41.72 | 2,840.29 | 41.67 | 2,846.97 | 41.77 | +6.68 | +190.86 | 0 | 0 |
| 2025/07/29 | 81 | -4 | -4.71 | 1,301 | 10,690.81 | 373 | 28.67 | 3,070.83 | 28.72 | 3,061.26 | 28.63 | -9.57 | -256.57 | 0 | 0 |
| 2025/07/28 | 85 | -3.1 | -3.52 | 951 | 8,154.5 | 204 | 21.45 | 1,752.93 | 21.5 | 1,747.67 | 21.43 | -5.26 | -257.84 | 0 | 0 |
| 2025/07/25 | 88.1 | -0.9 | -1.01 | 587 | 5,207.17 | 86 | 14.65 | 765.58 | 14.7 | 764.91 | 14.69 | -0.67 | -77.91 | 1 | 0.17 |
| 2025/07/24 | 89 | -1.3 | -1.44 | 559 | 4,989.97 | 126 | 22.54 | 1,125.76 | 22.56 | 1,125.4 | 22.55 | -0.36 | -28.57 | 0 | 0 |
| 2025/07/23 | 90.3 | +0.9 | +1.01 | 775 | 7,013.33 | 291 | 37.55 | 2,631.2 | 37.52 | 2,634.44 | 37.56 | +3.24 | +111.34 | 0 | 0 |
| 2025/07/22 | 89.4 | -3.1 | -3.35 | 1,125 | 10,181.91 | 303 | 26.93 | 2,747.65 | 26.99 | 2,744.86 | 26.96 | -2.79 | -92.08 | 1 | 0.09 |
| 2025/07/21 | 92.5 | -3.3 | -3.44 | 1,440 | 13,346.68 | 509 | 35.35 | 4,715.26 | 35.33 | 4,735.69 | 35.48 | +20.43 | +401.38 | 0 | 0 |
| 2025/07/18 | 95.8 | -4 | -4.01 | 1,562 | 15,185.02 | 453 | 29 | 4,412.56 | 29.06 | 4,400.41 | 28.98 | -12.15 | -268.21 | 1 | 0.06 |
| 2025/07/17 | 99.8 | -5.7 | -5.4 | 1,569 | 15,868.06 | 106 | 6.76 | 1,079.43 | 6.8 | 1,071.51 | 6.75 | -7.92 | -747.17 | 4 | 0.25 |
| 2025/07/16 | 105.5 | -21 | -5.8 | 1,837 | 19,635.1 | 232 | 12.63 | 2,493.1 | 12.7 | 2,476.3 | 12.61 | -16.8 | -724.14 | 0 | 0 |
| 2025/07/15 | 126.5 | +0.5 | +0.4 | 1,738 | 21,988 | 163 | 9.38 | 2,065.8 | 9.4 | 2,062.3 | 9.38 | -3.5 | -214.72 | 0 | 0 |
| 2025/07/14 | 126 | +1 | +0.8 | 948 | 11,917.5 | 109 | 11.5 | 1,371.9 | 11.51 | 1,370.15 | 11.5 | -1.75 | -160.55 | 0 | 0 |
| 2025/07/11 | 125 | +1.5 | +1.21 | 713 | 8,898.7 | 116 | 16.27 | 1,445.6 | 16.25 | 1,452.05 | 16.32 | +6.45 | +556.03 | 0 | 0 |
| 2025/07/10 | 123.5 | -1 | -0.8 | 503 | 6,233 | 49 | 9.74 | 606.6 | 9.73 | 607.1 | 9.74 | +0.5 | +102.04 | 0 | 0 |
| 2025/07/09 | 124.5 | +1 | +0.81 | 291 | 3,607.25 | 49 | 16.84 | 606.05 | 16.8 | 608.25 | 16.86 | +2.2 | +448.98 | 0 | 0 |
| 2025/07/08 | 123.5 | -1.5 | -1.2 | 430 | 5,321.95 | 66 | 15.35 | 819 | 15.39 | 819.55 | 15.4 | +0.55 | +83.33 | 0 | 0 |
| 2025/07/07 | 125 | +0 | +0 | 237 | 2,939.8 | 42 | 17.72 | 521.75 | 17.75 | 521.5 | 17.74 | -0.25 | -59.52 | 0 | 0 |
| 2025/07/04 | 125 | -0.5 | -0.4 | 296 | 3,693.55 | 44 | 14.86 | 549.45 | 14.88 | 550.35 | 14.9 | +0.9 | +204.55 | 0 | 0 |
| 2025/07/03 | 125.5 | +0.5 | +0.4 | 382 | 4,794.15 | 35 | 9.16 | 439.15 | 9.16 | 439.35 | 9.16 | +0.2 | +57.14 | 0 | 0 |
| 2025/07/02 | 125 | +0.5 | +0.4 | 247 | 3,094.15 | 61 | 24.7 | 764.7 | 24.71 | 763.9 | 24.69 | -0.8 | -131.15 | 0 | 0 |
| 2025/07/01 | 124.5 | +0 | +0 | 165 | 2,060.6 | 17 | 10.3 | 212.05 | 10.29 | 212.5 | 10.31 | +0.45 | +264.71 | 0 | 0 |
| 2025/06/30 | 124.5 | -2.5 | -1.97 | 299 | 3,750.8 | 45 | 15.05 | 562.55 | 15 | 566.9 | 15.11 | +4.35 | +966.67 | 0 | 0 |
| 2025/06/27 | 127 | +1 | +0.79 | 296 | 3,756.1 | 49 | 16.55 | 621.8 | 16.55 | 622.1 | 16.56 | +0.3 | +61.22 | 0 | 0 |
| 2025/06/26 | 126 | +0.5 | +0.4 | 137 | 1,730.55 | 22 | 16.06 | 278.4 | 16.09 | 277.4 | 16.03 | -1 | -454.55 | 0 | 0 |
| 2025/06/25 | 125.5 | -0.5 | -0.4 | 270 | 3,401.5 | 24 | 8.89 | 302.75 | 8.9 | 302.75 | 8.9 | +0 | +0 | 0 | 0 |
| 2025/06/24 | 126 | +2.5 | +2.02 | 219 | 2,759.75 | 37 | 16.89 | 464.5 | 16.83 | 465.9 | 16.88 | +1.4 | +378.38 | 0 | 0 |
| 2025/06/23 | 123.5 | -2.5 | -1.98 | 548 | 6,718.95 | 167 | 30.47 | 2,043.85 | 30.42 | 2,055.25 | 30.59 | +11.4 | +682.63 | 0 | 0 |
| 2025/06/20 | 126 | -6 | -4.55 | 2,863 | 36,210.9 | 215 | 7.51 | 2,719.75 | 7.51 | 2,767.5 | 7.64 | +47.75 | +2,220.93 | 0 | 0 |
| 2025/06/19 | 132 | -1.5 | -1.12 | 339 | 4,484.05 | 70 | 20.65 | 925.4 | 20.64 | 926.8 | 20.67 | +1.4 | +200 | 0 | 0 |
| 2025/06/18 | 133.5 | +1 | +0.75 | 233 | 3,115 | 60 | 25.75 | 802 | 25.75 | 802.15 | 25.75 | +0.15 | +25 | 0 | 0 |
| 2025/06/17 | 132.5 | +0.5 | +0.38 | 602 | 8,109.4 | 244 | 40.53 | 3,288.95 | 40.56 | 3,274.35 | 40.38 | -14.6 | -598.36 | 0 | 0 |
| 2025/06/16 | 132 | -2.5 | -1.86 | 334 | 4,456.2 | 79 | 23.65 | 1,055 | 23.67 | 1,053.1 | 23.63 | -1.9 | -240.51 | 0 | 0 |
| 2025/06/13 | 134.5 | +0 | +0 | 459 | 6,168.5 | 126 | 27.45 | 1,688.7 | 27.38 | 1,691.3 | 27.42 | +2.6 | +206.35 | 0 | 0 |
| 2025/06/12 | 134.5 | -0.5 | -0.37 | 654 | 8,772.7 | 228 | 34.86 | 3,062.05 | 34.9 | 3,066.3 | 34.95 | +4.25 | +186.4 | 0 | 0 |
| 2025/06/11 | 135 | +4 | +3.05 | 1,059 | 14,126.2 | 130 | 12.28 | 1,716 | 12.15 | 1,740.4 | 12.32 | +24.4 | +1,876.92 | 0 | 0 |
| 2025/06/10 | 131 | +1 | +0.77 | 579 | 7,531.1 | 142 | 24.53 | 1,845 | 24.5 | 1,851.75 | 24.59 | +6.75 | +475.35 | 0 | 0 |
| 2025/06/09 | 130 | +0 | +0 | 532 | 6,815.5 | 198 | 37.22 | 2,534.75 | 37.19 | 2,545 | 37.34 | +10.25 | +517.68 | 1 | 0.19 |
| 2025/06/06 | 130 | +0 | +0 | 299 | 3,865.9 | 90 | 30.1 | 1,162.5 | 30.07 | 1,164.1 | 30.11 | +1.6 | +177.78 | 0 | 0 |
| 2025/06/05 | 130 | -2 | -1.52 | 553 | 7,180.05 | 204 | 36.89 | 2,650.05 | 36.91 | 2,653.3 | 36.95 | +3.25 | +159.31 | 1 | 0.18 |
| 2025/06/04 | 132 | +2 | +1.54 | 371 | 4,845.1 | 69 | 18.6 | 899.4 | 18.56 | 905.45 | 18.69 | +6.05 | +876.81 | 0 | 0 |
| 2025/06/03 | 130 | +4 | +3.17 | 221 | 2,815.05 | 69 | 31.22 | 879.45 | 31.24 | 879.85 | 31.26 | +0.4 | +57.97 | 1 | 0.45 |
| 2025/06/02 | 126 | -2.5 | -1.95 | 362 | 4,547.4 | 97 | 26.8 | 1,219.6 | 26.82 | 1,221.1 | 26.85 | +1.5 | +154.64 | 1 | 0.28 |
| 2025/05/29 | 128.5 | -1 | -0.77 | 287 | 3,697.85 | 16 | 5.57 | 206.55 | 5.59 | 206.9 | 5.6 | +0.35 | +218.75 | 1 | 0.35 |
| 2025/05/28 | 129.5 | -0.5 | -0.38 | 296 | 3,839.75 | 50 | 16.89 | 648.4 | 16.89 | 650.5 | 16.94 | +2.1 | +420 | 0 | 0 |
| 2025/05/27 | 130 | -2.5 | -1.89 | 252 | 3,310.1 | 26 | 10.32 | 342.45 | 10.35 | 340.95 | 10.3 | -1.5 | -576.92 | 1 | 0.4 |
| 2025/05/26 | 132.5 | -1 | -0.75 | 282 | 3,757.8 | 78 | 27.66 | 1,040.5 | 27.69 | 1,040.8 | 27.7 | +0.3 | +38.46 | 0 | 0 |
| 2025/05/23 | 133.5 | +0 | +0 | 399 | 5,377.2 | 80 | 20.05 | 1,076 | 20.01 | 1,077.45 | 20.04 | +1.45 | +181.25 | 0 | 0 |
| 2025/05/22 | 133.5 | +0 | +0 | 324 | 4,306.3 | 48 | 14.81 | 639.25 | 14.84 | 639.8 | 14.86 | +0.55 | +114.58 | 0 | 0 |
| 2025/05/21 | 133.5 | +0 | +0 | 579 | 7,733.2 | 172 | 29.71 | 2,299.3 | 29.73 | 2,295.8 | 29.69 | -3.5 | -203.49 | 0 | 0 |
| 2025/05/20 | 133.5 | +0 | +0 | 267 | 3,569.15 | 89 | 33.33 | 1,189.65 | 33.33 | 1,190.4 | 33.35 | +0.75 | +84.27 | 0 | 0 |
| 2025/05/19 | 133.5 | +2 | +1.52 | 776 | 10,460.35 | 210 | 27.06 | 2,831.6 | 27.07 | 2,839.45 | 27.14 | +7.85 | +373.81 | 0 | 0 |
| 2025/05/16 | 131.5 | +1.5 | +1.15 | 356 | 4,707.65 | 54 | 15.17 | 712.85 | 15.14 | 712.35 | 15.13 | -0.5 | -92.59 | 0 | 0 |
| 2025/05/15 | 130 | +0 | +0 | 352 | 4,592.15 | 60 | 17.05 | 783.65 | 17.06 | 782.35 | 17.04 | -1.3 | -216.67 | 0 | 0 |
| 2025/05/14 | 130 | -2 | -1.52 | 402 | 5,243.85 | 73 | 18.16 | 952.85 | 18.17 | 955.25 | 18.22 | +2.4 | +328.77 | 2 | 0.5 |
| 2025/05/13 | 132 | +2.5 | +1.93 | 314 | 4,122.05 | 60 | 19.11 | 786.5 | 19.08 | 789 | 19.14 | +2.5 | +416.67 | 0 | 0 |
| 2025/05/12 | 129.5 | +1 | +0.78 | 253 | 3,277.8 | 32 | 12.65 | 414.35 | 12.64 | 414.55 | 12.65 | +0.2 | +62.5 | 0 | 0 |
| 2025/05/09 | 128.5 | +0 | +0 | 256 | 3,290.1 | 50 | 19.53 | 641.7 | 19.5 | 642.1 | 19.52 | +0.4 | +80 | 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。
