5508
80.5
TWD-0.80 (-0.98%)
2025.07.31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(2025/07/30) 當沖狀況。整體成交張數為350張，佔整體市場成交張數的41.72%。當日現股當沖之總損益為+6.68萬元、每張平均損益則為+191元。
開盤價
81.5
收盤價
80.5
當日範圍
79.4 - 81.5
成交張數
515
開盤價(昨)
80.5
收盤價(昨)
81.3
昨日範圍
80.4 - 82.3
成交張數(昨)
839
成交金額
4132.87萬
成交金額(昨)
6816.37萬
52週範圍
80.5 - 299
發行股數
2億
市值
175億
現股當沖－歷史逐日資訊
開盤價
81.5
收盤價
80.5
成交張數
515
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(%) | ||||||
| 2025/07/30 | 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 |
| 2025/05/08 | 128.5 | +0.5 | +0.39 | 322 | 4,166.25 | 74 | 22.98 | 958.3 | 23 | 957.45 | 22.98 | -0.85 | -114.86 | 0 | 0 |
| 2025/05/07 | 128 | -5 | -3.76 | 833 | 10,819.3 | 238 | 28.57 | 3,108.85 | 28.73 | 3,096.7 | 28.62 | -12.15 | -510.5 | 0 | 0 |
| 2025/05/06 | 133 | -6 | -4.32 | 1,563 | 21,031.2 | 595 | 38.07 | 8,011.2 | 38.09 | 8,014.75 | 38.11 | +3.55 | +59.66 | 1 | 0.06 |
| 2025/05/05 | 139 | +11.5 | +9.02 | 2,584 | 35,577.1 | 1,318 | 51.01 | 18,086.1 | 50.84 | 18,225.4 | 51.23 | +139.3 | +1,056.9 | 8 | 0.31 |
| 2025/05/02 | 127.5 | +3.5 | +2.82 | 591 | 7,444 | 147 | 24.87 | 1,840.15 | 24.72 | 1,861.9 | 25.01 | +21.75 | +1,479.59 | 1 | 0.17 |
| 2025/04/30 | 124 | +0 | +0 | 746 | 9,081.85 | 137 | 18.36 | 1,666.45 | 18.35 | 1,686.55 | 18.57 | +20.1 | +1,467.15 | 0 | 0 |
| 2025/04/29 | 124 | +2 | +1.64 | 359 | 4,413.4 | 69 | 19.22 | 841.8 | 19.07 | 848.95 | 19.24 | +7.15 | +1,036.23 | 0 | 0 |
| 2025/04/28 | 122 | +1 | +0.83 | 219 | 2,658.45 | 56 | 25.57 | 679.3 | 25.55 | 681.1 | 25.62 | +1.8 | +321.43 | 0 | 0 |
| 2025/04/25 | 121 | +0 | +0 | 357 | 4,354.4 | 80 | 22.41 | 975.55 | 22.4 | 976.6 | 22.43 | +1.05 | +131.25 | 0 | 0 |
| 2025/04/24 | 121 | -1 | -0.82 | 294 | 3,569.65 | 98 | 33.33 | 1,188.5 | 33.29 | 1,192.5 | 33.41 | +4 | +408.16 | 1 | 0.34 |
| 2025/04/23 | 122 | +2 | +1.67 | 464 | 5,684.35 | 107 | 23.06 | 1,315.4 | 23.14 | 1,313.55 | 23.11 | -1.85 | -172.9 | 0 | 0 |
| 2025/04/22 | 120 | -5 | -4 | 495 | 6,012.3 | 100 | 20.2 | 1,215.2 | 20.21 | 1,219.35 | 20.28 | +4.15 | +415 | 0 | 0 |
| 2025/04/21 | 125 | -4 | -3.1 | 331 | 4,190.65 | 53 | 16.01 | 671.05 | 16.01 | 670.95 | 16.01 | -0.1 | -18.87 | 0 | 0 |
| 2025/04/18 | 129 | -1 | -0.77 | 176 | 2,277.05 | 39 | 22.16 | 503.9 | 22.13 | 505.6 | 22.2 | +1.7 | +435.9 | 0 | 0 |
| 2025/04/17 | 130 | +1 | +0.78 | 209 | 2,700.15 | 62 | 29.67 | 799.8 | 29.62 | 801.95 | 29.7 | +2.15 | +346.77 | 0 | 0 |
| 2025/04/16 | 129 | -3.5 | -2.64 | 390 | 5,058.4 | 115 | 29.49 | 1,491 | 29.48 | 1,498.35 | 29.62 | +7.35 | +639.13 | 1 | 0.26 |
| 2025/04/15 | 132.5 | +7 | +5.58 | 436 | 5,673.45 | 81 | 18.58 | 1,044.85 | 18.42 | 1,052.2 | 18.55 | +7.35 | +907.41 | 0 | 0 |
| 2025/04/14 | 125.5 | +1 | +0.8 | 498 | 6,299.05 | 132 | 26.51 | 1,666.1 | 26.45 | 1,673 | 26.56 | +6.9 | +522.73 | 0 | 0 |
| 2025/04/11 | 124.5 | +3 | +2.47 | 1,056 | 12,696.2 | 264 | 25 | 3,125.35 | 24.62 | 3,188 | 25.11 | +62.65 | +2,373.11 | 1 | 0.09 |
| 2025/04/10 | 121.5 | +11 | +9.95 | 101 | 1,227.15 | 2 | 1.98 | 24.3 | 1.98 | 24.3 | 1.98 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 110.5 | -12 | -9.8 | 1,442 | 16,968.15 | 395 | 27.39 | 4,784.75 | 28.2 | 4,663.45 | 27.48 | -121.3 | -3,070.89 | 0 | 0 |
| 2025/04/08 | 122.5 | -8 | -6.13 | 1,304 | 16,116.6 | 335 | 25.69 | 4,150.5 | 25.75 | 4,154.75 | 25.78 | +4.25 | +126.87 | 0 | 0 |
| 2025/04/07 | 130.5 | -14.5 | -10 | 180 | 2,346.49 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 145 | +3 | +2.11 | 289 | 4,095.77 | 76 | 26.34 | 1,074.2 | 26.23 | 1,074.25 | 26.23 | +0.05 | +6.58 | 0 | 0 |
| 2025/04/01 | 142 | +3.5 | +2.53 | 376 | 5,332.82 | 68 | 18.07 | 960.75 | 18.02 | 962.95 | 18.06 | +2.2 | +323.53 | 0 | 0 |
| 2025/03/31 | 138.5 | -3.5 | -2.46 | 816 | 11,349.04 | 300 | 36.77 | 4,168.15 | 36.73 | 4,169.65 | 36.74 | +1.5 | +50 | 1 | 0.12 |
| 2025/03/28 | 142 | -4.5 | -3.07 | 762 | 10,864.43 | 201 | 26.37 | 2,863.65 | 26.36 | 2,867.1 | 26.39 | +3.45 | +171.64 | 0 | 0 |
| 2025/03/27 | 146.5 | -2 | -1.35 | 492 | 7,249.69 | 136 | 27.65 | 2,007.85 | 27.7 | 2,008.1 | 27.7 | +0.25 | +18.38 | 0 | 0 |
| 2025/03/26 | 148.5 | -0.5 | -0.34 | 412 | 6,107.67 | 99 | 24.03 | 1,467.05 | 24.02 | 1,470.2 | 24.07 | +3.15 | +318.18 | 0 | 0 |
| 2025/03/25 | 149 | +0 | +0 | 1,467 | 21,971.87 | 642 | 43.75 | 9,619.35 | 43.78 | 9,635.7 | 43.85 | +16.35 | +254.67 | 3 | 0.2 |
| 2025/03/24 | 149 | +3.5 | +2.41 | 1,345 | 19,881.49 | 413 | 30.71 | 6,097.25 | 30.67 | 6,104.35 | 30.7 | +7.1 | +171.91 | 0 | 0 |
| 2025/03/21 | 145.5 | +6.5 | +4.68 | 1,923 | 27,966.81 | 696 | 36.2 | 10,090.55 | 36.08 | 10,146.45 | 36.28 | +55.9 | +803.16 | 3 | 0.16 |
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。
