5508
130.5
TWD-14.50 (-10.00%)
2025.04.07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(2025/04/07) 當沖狀況。整體成交張數為0張，佔整體市場成交張數的0%。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
130.5
收盤價
130.5
當日範圍
130.5 - 130.5
成交張數
180
開盤價(昨)
141
收盤價(昨)
145
昨日範圍
139 - 145
成交張數(昨)
289
成交金額
2349.13萬
成交金額(昨)
4101.90萬
52週範圍
124 - 308.5
發行股數
2億
市值
284億
現股當沖－歷史逐日資訊
開盤價
130.5
收盤價
130.5
成交張數
180
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(%) | ||||||
| 2025/04/07 | 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 |
| 2025/03/20 | 139 | +3.5 | +2.58 | 496 | 6,855.77 | 135 | 27.2 | 1,865.4 | 27.21 | 1,863.55 | 27.18 | -1.85 | -137.04 | 0 | 0 |
| 2025/03/19 | 135.5 | +0.5 | +0.37 | 768 | 10,508.57 | 223 | 29.04 | 3,055.45 | 29.08 | 3,061.45 | 29.13 | +6 | +269.06 | 0 | 0 |
| 2025/03/18 | 135 | +1 | +0.75 | 585 | 7,895.18 | 179 | 30.62 | 2,412.75 | 30.56 | 2,419.2 | 30.64 | +6.45 | +360.34 | 2 | 0.34 |
| 2025/03/17 | 134 | -1 | -0.74 | 738 | 9,925.29 | 231 | 31.28 | 3,103.7 | 31.27 | 3,108.15 | 31.32 | +4.45 | +192.64 | 0 | 0 |
| 2025/03/14 | 135 | -6 | -4.26 | 2,124 | 28,769.07 | 730 | 34.38 | 9,882.25 | 34.35 | 9,897.35 | 34.4 | +15.1 | +206.85 | 0 | 0 |
| 2025/03/13 | 141 | -1 | -0.7 | 729 | 10,396.3 | 244 | 33.46 | 3,480.5 | 33.48 | 3,486.95 | 33.54 | +6.45 | +264.34 | 1 | 0.14 |
| 2025/03/12 | 142 | -2.5 | -1.73 | 808 | 11,561.02 | 190 | 23.5 | 2,716.9 | 23.5 | 2,720.55 | 23.53 | +3.65 | +192.11 | 0 | 0 |
| 2025/03/11 | 144.5 | -3.5 | -2.36 | 1,117 | 16,241.68 | 365 | 32.68 | 5,304.45 | 32.66 | 5,301.6 | 32.64 | -2.85 | -78.08 | 0 | 0 |
| 2025/03/10 | 148 | +0 | +0 | 445 | 6,602.51 | 59 | 13.27 | 876.85 | 13.28 | 876.45 | 13.27 | -0.4 | -67.8 | 0 | 0 |
| 2025/03/07 | 148 | -2.5 | -1.66 | 631 | 9,403.91 | 100 | 15.85 | 1,488.7 | 15.83 | 1,491.05 | 15.86 | +2.35 | +235 | 0 | 0 |
| 2025/03/06 | 150.5 | +0.5 | +0.33 | 753 | 11,405.55 | 201 | 26.71 | 3,041.85 | 26.67 | 3,048.75 | 26.73 | +6.9 | +343.28 | 0 | 0 |
| 2025/03/05 | 150 | -1 | -0.66 | 653 | 9,812.03 | 119 | 18.22 | 1,790.25 | 18.25 | 1,791.05 | 18.25 | +0.8 | +67.23 | 0 | 0 |
| 2025/03/04 | 151 | +0 | +0 | 932 | 13,940.58 | 330 | 35.42 | 4,915.3 | 35.26 | 4,954.5 | 35.54 | +39.2 | +1,187.88 | 0 | 0 |
| 2025/03/03 | 151 | -2 | -1.31 | 1,159 | 17,673.54 | 364 | 31.42 | 5,560 | 31.46 | 5,558.65 | 31.45 | -1.35 | -37.09 | 1 | 0.09 |
| 2025/02/27 | 153 | +0.5 | +0.33 | 872 | 13,382.24 | 165 | 18.91 | 2,529.5 | 18.9 | 2,532.5 | 18.92 | +3 | +181.82 | 0 | 0 |
| 2025/02/26 | 152.5 | -3 | -1.93 | 1,859 | 28,382.79 | 607 | 32.65 | 9,276.4 | 32.68 | 9,287.4 | 32.72 | +11 | +181.22 | 0 | 0 |
| 2025/02/25 | 155.5 | -4 | -2.51 | 3,218 | 50,098.89 | 1,052 | 32.69 | 16,334.35 | 32.6 | 16,420.4 | 32.78 | +86.05 | +817.97 | 0 | 0 |
| 2025/02/24 | 159.5 | +5 | +3.24 | 1,531 | 23,991.35 | 384 | 25.08 | 5,984.6 | 24.94 | 6,015.65 | 25.07 | +31.05 | +808.59 | 1 | 0.07 |
| 2025/02/21 | 154.5 | +6.5 | +4.39 | 2,380 | 36,564.17 | 807 | 33.9 | 12,373.35 | 33.84 | 12,419.4 | 33.97 | +46.05 | +570.63 | 1 | 0.04 |
| 2025/02/20 | 148 | +1.5 | +1.02 | 1,072 | 15,923.32 | 210 | 19.58 | 3,109 | 19.52 | 3,114.6 | 19.56 | +5.6 | +266.67 | 1 | 0.09 |
| 2025/02/19 | 146.5 | +4 | +2.81 | 1,030 | 15,022.96 | 338 | 32.81 | 4,916.9 | 32.73 | 4,937.8 | 32.87 | +20.9 | +618.34 | 1 | 0.1 |
| 2025/02/18 | 142.5 | +3 | +2.15 | 727 | 10,348.96 | 203 | 27.92 | 2,887.2 | 27.9 | 2,887.5 | 27.9 | +0.3 | +14.78 | 0 | 0 |
| 2025/02/17 | 139.5 | +0 | +0 | 613 | 8,594.21 | 214 | 34.9 | 3,003.2 | 34.94 | 3,004.5 | 34.96 | +1.3 | +60.75 | 0 | 0 |
| 2025/02/14 | 139.5 | +3 | +2.2 | 696 | 9,714.54 | 214 | 30.73 | 2,981.8 | 30.69 | 2,986.2 | 30.74 | +4.4 | +205.61 | 0 | 0 |
| 2025/02/13 | 136.5 | -0.5 | -0.36 | 528 | 7,272.56 | 175 | 33.13 | 2,409.6 | 33.13 | 2,415.05 | 33.21 | +5.45 | +311.43 | 0 | 0 |
| 2025/02/12 | 137 | -3 | -2.14 | 771 | 10,640.97 | 195 | 25.29 | 2,689.1 | 25.27 | 2,701.5 | 25.39 | +12.4 | +635.9 | 0 | 0 |
| 2025/02/11 | 140 | +4 | +2.94 | 1,489 | 20,793.98 | 453 | 30.43 | 6,298.55 | 30.29 | 6,328.7 | 30.44 | +30.15 | +665.56 | 0 | 0 |
| 2025/02/10 | 136 | +5 | +3.82 | 1,276 | 17,365.84 | 471 | 36.9 | 6,371.8 | 36.69 | 6,415.35 | 36.94 | +43.55 | +924.63 | 0 | 0 |
| 2025/02/07 | 131 | -1 | -0.76 | 541 | 7,041.89 | 126 | 23.28 | 1,642.35 | 23.32 | 1,644.5 | 23.35 | +2.15 | +170.63 | 0 | 0 |
| 2025/02/06 | 132 | +5 | +3.94 | 673 | 8,774.19 | 172 | 25.54 | 2,236.2 | 25.49 | 2,244.25 | 25.58 | +8.05 | +468.02 | 0 | 0 |
| 2025/02/05 | 127 | +0 | +0 | 555 | 7,035.73 | 141 | 25.4 | 1,784.65 | 25.37 | 1,787.55 | 25.41 | +2.9 | +205.67 | 1 | 0.18 |
| 2025/02/04 | 127 | +1.5 | +1.2 | 1,218 | 14,689.25 | 248 | 20.36 | 3,122.05 | 21.25 | 3,129.1 | 21.3 | +7.05 | +284.27 | 1 | 0.08 |
| 2025/02/03 | 125.5 | -0.5 | -0.4 | 1,672 | 21,460.71 | 443 | 26.49 | 5,665.4 | 26.4 | 5,691.95 | 26.52 | +26.55 | +599.32 | 0 | 0 |
| 2025/01/22 | 126 | +2 | +1.61 | 478 | 5,979.66 | 100 | 20.93 | 1,249.85 | 20.9 | 1,253.65 | 20.97 | +3.8 | +380 | 0 | 0 |
| 2025/01/21 | 124 | -3.5 | -2.75 | 422 | 5,294.08 | 64 | 15.16 | 805.65 | 15.22 | 805.5 | 15.22 | -0.15 | -23.44 | 1 | 0.24 |
| 2025/01/20 | 127.5 | +1.5 | +1.19 | 358 | 4,562.39 | 82 | 22.91 | 1,042.65 | 22.85 | 1,047.5 | 22.96 | +4.85 | +591.46 | 1 | 0.28 |
| 2025/01/17 | 126 | +1 | +0.8 | 212 | 2,682.78 | 50 | 23.55 | 630.6 | 23.51 | 631.7 | 23.55 | +1.1 | +220 | 0 | 0 |
| 2025/01/16 | 125 | -1.5 | -1.19 | 381 | 4,822.89 | 105 | 27.53 | 1,332.15 | 27.62 | 1,334.6 | 27.67 | +2.45 | +233.33 | 0 | 0 |
| 2025/01/15 | 126.5 | -3.5 | -2.69 | 383 | 4,928.95 | 155 | 40.49 | 1,994.3 | 40.46 | 1,999.55 | 40.57 | +5.25 | +338.71 | 1 | 0.26 |
| 2025/01/14 | 130 | +5.5 | +4.42 | 1,095 | 13,076.32 | 164 | 14.97 | 2,087.9 | 15.97 | 2,091.35 | 15.99 | +3.45 | +210.37 | 0 | 0 |
| 2025/01/13 | 124.5 | -3.5 | -2.73 | 774 | 9,733.36 | 318 | 41.09 | 3,995.65 | 41.05 | 4,005.35 | 41.15 | +9.7 | +305.03 | 0 | 0 |
| 2025/01/10 | 128 | -6 | -4.48 | 980 | 12,701.35 | 255 | 26.03 | 3,312.15 | 26.08 | 3,314.75 | 26.1 | +2.6 | +101.96 | 3 | 0.31 |
| 2025/01/09 | 134 | -5.5 | -3.94 | 602 | 8,232.82 | 160 | 26.59 | 2,180.95 | 26.49 | 2,194.75 | 26.66 | +13.8 | +862.5 | 1 | 0.17 |
| 2025/01/08 | 139.5 | +0 | +0 | 522 | 7,291.19 | 142 | 27.21 | 1,983.55 | 27.2 | 1,987.45 | 27.26 | +3.9 | +274.65 | 0 | 0 |
| 2025/01/07 | 139.5 | -2 | -1.41 | 654 | 9,186.1 | 189 | 28.92 | 2,655.15 | 28.9 | 2,668.75 | 29.05 | +13.6 | +719.58 | 2 | 0.31 |
| 2025/01/06 | 141.5 | -2.5 | -1.74 | 542 | 7,737.61 | 156 | 28.78 | 2,230.2 | 28.82 | 2,231.35 | 28.84 | +1.15 | +73.72 | 0 | 0 |
| 2025/01/03 | 144 | -3 | -2.04 | 1,077 | 15,752.98 | 379 | 35.19 | 5,547.05 | 35.21 | 5,562.05 | 35.31 | +15 | +395.78 | 4 | 0.37 |
| 2025/01/02 | 147 | +1.5 | +1.03 | 709 | 10,510.58 | 211 | 29.77 | 3,117.1 | 29.66 | 3,134.2 | 29.82 | +17.1 | +810.43 | 0 | 0 |
| 2024/12/31 | 145.5 | -6 | -3.96 | 879 | 12,982.75 | 200 | 22.75 | 2,961.9 | 22.81 | 2,967.45 | 22.86 | +5.55 | +277.5 | 0 | 0 |
| 2024/12/30 | 151.5 | +8.5 | +5.94 | 1,746 | 25,136.56 | 499 | 28.58 | 7,448.2 | 29.63 | 7,508.25 | 29.87 | +60.05 | +1,203.41 | 0 | 0 |
| 2024/12/27 | 143 | -4 | -2.72 | 663 | 9,634.72 | 196 | 29.55 | 2,846.4 | 29.54 | 2,865.85 | 29.75 | +19.45 | +992.35 | 0 | 0 |
| 2024/12/26 | 147 | +2 | +1.38 | 620 | 9,078.72 | 148 | 23.86 | 2,159 | 23.78 | 2,170.9 | 23.91 | +11.9 | +804.05 | 2 | 0.32 |
| 2024/12/25 | 145 | +3 | +2.11 | 664 | 9,589.15 | 234 | 35.23 | 3,374.7 | 35.19 | 3,383.25 | 35.28 | +8.55 | +365.38 | 0 | 0 |
| 2024/12/24 | 142 | +2 | +1.43 | 825 | 11,803.38 | 299 | 36.22 | 4,265.7 | 36.14 | 4,279.15 | 36.25 | +13.45 | +449.83 | 1 | 0.12 |
| 2024/12/23 | 140 | +4 | +2.94 | 733 | 10,243.66 | 283 | 38.61 | 3,943.4 | 38.5 | 3,957.75 | 38.64 | +14.35 | +507.07 | 0 | 0 |
| 2024/12/20 | 136 | -6 | -4.23 | 1,373 | 19,370.92 | 583 | 42.45 | 8,271.25 | 42.7 | 8,256.8 | 42.62 | -14.45 | -247.86 | 2 | 0.15 |
| 2024/12/19 | 142 | +2.5 | +1.79 | 647 | 9,109.73 | 246 | 38.01 | 3,453.2 | 37.91 | 3,463.75 | 38.02 | +10.55 | +428.86 | 1 | 0.15 |
| 2024/12/18 | 139.5 | +1 | +0.72 | 605 | 8,429.68 | 185 | 30.6 | 2,576.95 | 30.57 | 2,583.6 | 30.65 | +6.65 | +359.46 | 0 | 0 |
| 2024/12/17 | 138.5 | -1 | -0.72 | 911 | 12,656.68 | 290 | 31.85 | 4,022.55 | 31.78 | 4,033.4 | 31.87 | +10.85 | +374.14 | 1 | 0.11 |
| 2024/12/16 | 139.5 | -3 | -2.11 | 833 | 11,783.64 | 303 | 36.39 | 4,287.7 | 36.39 | 4,297.75 | 36.47 | +10.05 | +331.68 | 0 | 0 |
| 2024/12/13 | 142.5 | -5.5 | -3.72 | 668 | 9,639.48 | 173 | 25.89 | 2,495.8 | 25.89 | 2,503 | 25.97 | +7.2 | +416.18 | 1 | 0.15 |
| 2024/12/12 | 148 | +1 | +0.68 | 699 | 10,347.14 | 206 | 29.48 | 3,045.55 | 29.43 | 3,051.5 | 29.49 | +5.95 | +288.83 | 1 | 0.14 |
| 2024/12/11 | 147 | -3 | -2 | 744 | 11,023.69 | 311 | 41.79 | 4,605.35 | 41.78 | 4,614.5 | 41.86 | +9.15 | +294.21 | 1 | 0.13 |
| 2024/12/10 | 150 | -2.5 | -1.64 | 543 | 8,201.08 | 164 | 30.22 | 2,480.1 | 30.24 | 2,489.55 | 30.36 | +9.45 | +576.22 | 0 | 0 |
| 2024/12/09 | 152.5 | -3 | -1.93 | 645 | 9,824.15 | 179 | 27.76 | 2,724.95 | 27.74 | 2,737.45 | 27.86 | +12.5 | +698.32 | 0 | 0 |
| 2024/12/06 | 155.5 | +0 | +0 | 460 | 7,187.3 | 155 | 33.68 | 2,412.65 | 33.57 | 2,425.75 | 33.75 | +13.1 | +845.16 | 1 | 0.22 |
| 2024/12/05 | 155.5 | -1.5 | -0.96 | 457 | 7,147.05 | 147 | 32.2 | 2,299.45 | 32.17 | 2,303.1 | 32.22 | +3.65 | +248.3 | 1 | 0.22 |
| 2024/12/04 | 157 | -2 | -1.26 | 927 | 14,540.16 | 328 | 35.37 | 5,142.15 | 35.37 | 5,153.55 | 35.44 | +11.4 | +347.56 | 0 | 0 |
| 2024/12/03 | 159 | -5.5 | -3.34 | 849 | 13,712.59 | 256 | 30.15 | 4,141.55 | 30.2 | 4,154.8 | 30.3 | +13.25 | +517.58 | 0 | 0 |
| 2024/12/02 | 164.5 | -1 | -0.6 | 720 | 11,947.61 | 177 | 24.59 | 2,931.4 | 24.54 | 2,952.5 | 24.71 | +21.1 | +1,192.09 | 0 | 0 |
| 2024/11/29 | 165.5 | +2.5 | +1.53 | 658 | 10,828.42 | 245 | 37.25 | 4,010.15 | 37.03 | 4,047.1 | 37.37 | +36.95 | +1,508.16 | 0 | 0 |
| 2024/11/28 | 163 | -2 | -1.21 | 523 | 8,604.03 | 242 | 46.26 | 3,976.6 | 46.22 | 3,980.65 | 46.26 | +4.05 | +167.36 | 0 | 0 |
| 2024/11/27 | 165 | -8 | -4.62 | 673 | 11,302.68 | 249 | 36.98 | 4,178.4 | 36.97 | 4,187.75 | 37.05 | +9.35 | +375.5 | 0 | 0 |
| 2024/11/26 | 173 | +3 | +1.76 | 1,298 | 21,953.5 | 580 | 44.68 | 9,710.2 | 44.23 | 9,865.55 | 44.94 | +155.35 | +2,678.45 | 0 | 0 |
| 2024/11/25 | 170 | -3.5 | -2.02 | 884 | 15,105.8 | 267 | 30.2 | 4,570.85 | 30.26 | 4,582.2 | 30.33 | +11.35 | +425.09 | 0 | 0 |
| 2024/11/22 | 173.5 | -2 | -1.14 | 435 | 7,603.8 | 111 | 25.52 | 1,939.65 | 25.51 | 1,943.4 | 25.56 | +3.75 | +337.84 | 0 | 0 |
| 2024/11/21 | 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 |
| 2024/11/20 | 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 |
| 2024/11/19 | 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 |
| 2024/11/18 | 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 |
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。
