1726
76.7
TWD+0.70 (0.92%)
2026.07.27收盤
永記－現股當沖
永記最新現股當沖狀況
整理永記最新(2026/04/24) 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
76
收盤價
76.7
當日範圍
76 - 76.8
成交張數
40
開盤價(昨)
75.3
收盤價(昨)
76
昨日範圍
75.3 - 76
成交張數(昨)
43
成交金額
305.88萬
成交金額(昨)
325.24萬
52週範圍
74.7 - 80.5
發行股數
2億
市值
124億
現股當沖－歷史逐日資訊
開盤價
76
收盤價
76.7
成交張數
40
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(%) | ||||||
| 2026/04/24 | 76.4 | +0.4 | +0.53 | 10 | 75.27 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2026/04/23 | 76 | -0.9 | -1.17 | 25 | 189.71 | 4 | 16.03 | 30.34 | 15.99 | 30.47 | 16.06 | +0.13 | +325 | 0 | 0 |
| 2026/04/22 | 76.9 | +0.1 | +0.13 | 25 | 192.18 | 2 | 8 | 15.36 | 7.99 | 15.39 | 8.01 | +0.03 | +150 | 0 | 0 |
| 2026/04/21 | 76.8 | +0.1 | +0.13 | 18 | 139.27 | 3 | 16.53 | 23.02 | 16.53 | 23.05 | 16.55 | +0.03 | +100 | 0 | 0 |
| 2026/04/20 | 76.7 | +0.2 | +0.26 | 19 | 146.33 | 2 | 10.47 | 15.33 | 10.48 | 15.34 | 10.48 | +0.01 | +50 | 0 | 0 |
| 2026/04/17 | 76.5 | +0.1 | +0.13 | 26 | 199.31 | 4 | 15.35 | 30.6 | 15.35 | 30.62 | 15.36 | +0.02 | +50 | 0 | 0 |
| 2026/04/16 | 76.4 | +0.6 | +0.79 | 43 | 330.5 | 2 | 4.61 | 15.2 | 4.6 | 15.28 | 4.62 | +0.08 | +400 | 0 | 0 |
| 2026/04/15 | 75.8 | +0 | +0 | 49 | 375.15 | 1 | 2.02 | 7.6 | 2.03 | 7.58 | 2.02 | -0.02 | -200 | 0 | 0 |
| 2026/04/14 | 75.8 | +0.3 | +0.4 | 50 | 381.55 | 3 | 5.94 | 22.65 | 5.94 | 22.68 | 5.94 | +0.03 | +100 | 0 | 0 |
| 2026/04/13 | 75.5 | +0 | +0 | 24 | 185.27 | 2 | 8.18 | 15.12 | 8.16 | 15.2 | 8.2 | +0.08 | +400 | 0 | 0 |
| 2026/04/10 | 75.5 | +0.2 | +0.27 | 37 | 275.29 | 1 | 2.73 | 7.53 | 2.74 | 7.55 | 2.74 | +0.02 | +200 | 0 | 0 |
| 2026/04/09 | 75.3 | +0.2 | +0.27 | 17 | 131.26 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2026/04/08 | 75.1 | +0.1 | +0.13 | 43 | 327.01 | 2 | 4.61 | 15.07 | 4.61 | 15.12 | 4.62 | +0.05 | +250 | 0 | 0 |
| 2026/04/07 | 75 | +0 | +0 | 19 | 145.97 | 1 | 5.15 | 7.52 | 5.15 | 7.56 | 5.18 | +0.04 | +400 | 0 | 0 |
| 2026/04/02 | 75 | +0 | +0 | 19 | 140.31 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2026/04/01 | 75 | +0 | +0 | 47 | 354.31 | 5 | 10.63 | 37.67 | 10.63 | 37.65 | 10.63 | -0.02 | -40 | 0 | 0 |
| 2026/03/31 | 75 | -0.2 | -0.27 | 19 | 146.15 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2026/03/30 | 75.2 | -0.3 | -0.4 | 17 | 124.58 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2026/03/27 | 75.5 | -0.1 | -0.13 | 6 | 45.46 | 1 | 16.61 | 7.54 | 16.59 | 7.55 | 16.61 | +0.01 | +100 | 0 | 0 |
| 2026/03/26 | 75.6 | -0.1 | -0.13 | 19 | 144.62 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2026/03/25 | 75.7 | +0.2 | +0.26 | 28 | 211.64 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2026/03/24 | 75.5 | +0.2 | +0.27 | 2 | 18.42 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2026/03/23 | 75.3 | -0.1 | -0.13 | 30 | 227.79 | 1 | 3.3 | 7.54 | 3.31 | 7.54 | 3.31 | +0 | +0 | 0 | 0 |
| 2026/03/20 | 75.4 | -0.1 | -0.13 | 16 | 119.53 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2026/03/19 | 75.5 | -0.3 | -0.4 | 23 | 174.35 | 3 | 13.01 | 22.68 | 13.01 | 22.79 | 13.07 | +0.11 | +366.67 | 0 | 0 |
| 2026/03/18 | 75.8 | -0.2 | -0.26 | 11 | 85.02 | 1 | 8.94 | 7.59 | 8.93 | 7.64 | 8.99 | +0.05 | +500 | 0 | 0 |
| 2026/03/17 | 76 | +0.5 | +0.66 | 7 | 54.71 | 1 | 13.84 | 7.6 | 13.89 | 7.53 | 13.76 | -0.07 | -700 | 0 | 0 |
| 2026/03/16 | 75.5 | +0.3 | +0.4 | 24 | 178.73 | 2 | 8.5 | 15.14 | 8.47 | 15.32 | 8.57 | +0.18 | +900 | -- | -- |
| 2026/03/13 | 75.2 | -0.4 | -0.53 | 44 | 329.16 | 2 | 4.58 | 15.06 | 4.58 | 15.07 | 4.58 | +0.01 | +50 | -- | -- |
| 2026/03/12 | 75.6 | -0.7 | -0.92 | 26 | 198.33 | 2 | 7.64 | 15.16 | 7.64 | 15.18 | 7.65 | +0.02 | +100 | -- | -- |
| 2026/03/11 | 76.3 | +0.7 | +0.93 | 7 | 54.53 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2026/03/10 | 75.6 | +0.6 | +0.8 | 31 | 238.01 | 2 | 6.36 | 15.09 | 6.34 | 15.17 | 6.37 | +0.08 | +400 | -- | -- |
| 2026/03/09 | 75 | -1.7 | -2.22 | 76 | 568.22 | 7 | 9.24 | 52.33 | 9.21 | 52.93 | 9.32 | +0.6 | +857.14 | -- | -- |
| 2026/03/06 | 76.7 | +0.6 | +0.79 | 14 | 104.53 | 2 | 14.6 | 15.27 | 14.61 | 15.27 | 14.61 | +0 | +0 | -- | -- |
| 2026/03/05 | 76.1 | -0.1 | -0.13 | 24 | 180.01 | 1 | 4.23 | 7.59 | 4.22 | 7.68 | 4.27 | +0.09 | +900 | -- | -- |
| 2026/03/04 | 76.2 | -1.3 | -1.68 | 34 | 258.36 | 2 | 5.92 | 15.36 | 5.95 | 15.39 | 5.96 | +0.03 | +150 | -- | -- |
| 2026/03/03 | 77.5 | +0 | +0 | 20 | 151.56 | 4 | 20.42 | 30.88 | 20.37 | 31.01 | 20.46 | +0.13 | +325 | -- | -- |
| 2026/03/02 | 77.5 | -0.3 | -0.39 | 15 | 113.42 | 3 | 20.49 | 23.18 | 20.44 | 23.34 | 20.58 | +0.16 | +533.33 | -- | -- |
| 2026/02/26 | 77.8 | +0.4 | +0.52 | 27 | 211.59 | 1 | 3.67 | 7.75 | 3.66 | 7.78 | 3.68 | +0.03 | +300 | -- | -- |
| 2026/02/25 | 77.4 | +0.2 | +0.26 | 31 | 235.53 | 1 | 3.28 | 7.72 | 3.28 | 7.74 | 3.29 | +0.02 | +200 | -- | -- |
| 2026/02/24 | 77.2 | -0.2 | -0.26 | 25 | 191.64 | 2 | 8.08 | 15.51 | 8.09 | 15.47 | 8.07 | -0.04 | -200 | -- | -- |
| 2026/02/23 | 77.4 | +0.9 | +1.18 | 62 | 481.75 | 4 | 6.41 | 30.9 | 6.41 | 30.91 | 6.42 | +0.01 | +25 | -- | -- |
| 2026/02/11 | 76.5 | +0.3 | +0.39 | 50 | 386.73 | 2 | 3.97 | 15.28 | 3.95 | 15.4 | 3.98 | +0.12 | +600 | -- | -- |
| 2026/02/10 | 76.2 | +0.4 | +0.53 | 11 | 84.5 | 1 | 9 | 7.59 | 8.98 | 7.62 | 9.02 | +0.03 | +300 | -- | -- |
| 2026/02/09 | 75.8 | +0 | +0 | 16 | 123.43 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2026/02/06 | 75.8 | +0 | +0 | 4 | 32.32 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2026/02/05 | 75.8 | +0.1 | +0.13 | 11 | 85.15 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2026/02/04 | 75.7 | -0.4 | -0.53 | 23 | 175.62 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2026/02/03 | 76.1 | +0.4 | +0.53 | 6 | 46.35 | 1 | 16.37 | 7.57 | 16.33 | 7.61 | 16.42 | +0.04 | +400 | -- | -- |
| 2026/02/02 | 75.7 | -0.4 | -0.53 | 31 | 237.12 | 1 | 3.19 | 7.57 | 3.19 | 7.58 | 3.2 | +0.01 | +100 | -- | -- |
| 2026/01/30 | 76.1 | +0.1 | +0.13 | 11 | 84.68 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2026/01/29 | 76 | +0.2 | +0.26 | 25 | 190.1 | 1 | 3.99 | 7.6 | 4 | 7.58 | 3.99 | -0.02 | -200 | -- | -- |
| 2026/01/28 | 75.8 | -0.1 | -0.13 | 47 | 352.77 | 1 | 2.15 | 7.6 | 2.15 | 7.58 | 2.15 | -0.02 | -200 | -- | -- |
| 2026/01/27 | 75.9 | +0 | +0 | 13 | 99.76 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2026/01/26 | 75.9 | +0 | +0 | 10 | 77.05 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2026/01/23 | 75.9 | -0.1 | -0.13 | 7 | 55.1 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2026/01/22 | 76 | +0 | +0 | 19 | 147.74 | 1 | 5.16 | 7.62 | 5.16 | 7.65 | 5.18 | +0.03 | +300 | -- | -- |
| 2026/01/21 | 76 | +0.1 | +0.13 | 18 | 137.65 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2026/01/20 | 75.9 | -0.1 | -0.13 | 7 | 55.43 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2026/01/19 | 76 | -0.3 | -0.39 | 15 | 117.63 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2026/01/16 | 76.3 | +0 | +0 | 56 | 428.27 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2026/01/15 | 76.3 | +0.2 | +0.26 | 4 | 32.48 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2026/01/14 | 76.1 | +0.1 | +0.13 | 25 | 193.43 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2026/01/13 | 76 | +0 | +0 | 8 | 57.75 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2026/01/12 | 76 | +0.2 | +0.26 | 11 | 81.17 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2026/01/09 | 75.8 | +0 | +0 | 31 | 235.49 | 1 | 3.22 | 7.58 | 3.22 | 7.58 | 3.22 | +0 | +0 | -- | -- |
| 2026/01/08 | 75.8 | -0.2 | -0.26 | 6 | 44.49 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2026/01/07 | 76 | +0.2 | +0.26 | 7 | 51.21 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2026/01/06 | 75.8 | +0 | +0 | 30 | 227.74 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2026/01/05 | 75.8 | -0.4 | -0.52 | 4 | 33.63 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2026/01/02 | 76.2 | -0.3 | -0.39 | 6 | 47.8 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/12/31 | 76.5 | +0.2 | +0.26 | 6 | 42.3 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/12/30 | 76.3 | +0.4 | +0.53 | 5 | 38.43 | 1 | 19.75 | 7.57 | 19.7 | 7.63 | 19.85 | +0.06 | +600 | -- | -- |
| 2025/12/29 | 75.9 | +0.1 | +0.13 | 19 | 144.2 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/12/26 | 75.8 | +0.1 | +0.13 | 12 | 93.58 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/12/19 | 76 | -0.3 | -0.39 | 19 | 147.73 | 4 | 20.69 | 30.41 | 20.59 | 30.69 | 20.77 | +0.28 | +700 | -- | -- |
| 2025/12/18 | 76.3 | +0.6 | +0.79 | 39 | 299.54 | 12 | 30.6 | 91.32 | 30.49 | 91.9 | 30.68 | +0.58 | +483.33 | -- | -- |
| 2025/12/17 | 75.7 | +0 | +0 | 8 | 62.31 | 1 | 12.16 | 7.57 | 12.15 | 7.59 | 12.18 | +0.02 | +200 | -- | -- |
| 2025/12/16 | 75.7 | -0.4 | -0.53 | 41 | 311.89 | 5 | 12.17 | 37.83 | 12.13 | 38.15 | 12.23 | +0.32 | +640 | -- | -- |
| 2025/12/15 | 76.1 | -0.2 | -0.26 | 18 | 138.43 | 1 | 5.49 | 7.57 | 5.47 | 7.61 | 5.5 | +0.04 | +400 | -- | -- |
| 2025/11/26 | 75.9 | +0.1 | +0.13 | 18 | 146.28 | 4 | 20.68 | 30.13 | 20.6 | 30.37 | 20.76 | +0.24 | +600 | -- | -- |
| 2025/11/25 | 75.8 | +0 | +0 | 12 | 92.06 | 2 | 16.41 | 15.05 | 16.35 | 15.16 | 16.47 | +0.11 | +550 | -- | -- |
| 2025/11/24 | 75.8 | +0.1 | +0.13 | 19 | 142.18 | 2 | 10.63 | 15.06 | 10.59 | 15.16 | 10.66 | +0.1 | +500 | -- | -- |
| 2025/11/21 | 75.7 | -0.1 | -0.13 | 47 | 354.02 | 7 | 14.86 | 52.62 | 14.86 | 52.9 | 14.94 | +0.28 | +400 | -- | -- |
| 2025/11/20 | 75.8 | +0.5 | +0.66 | 7 | 55.03 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/11/19 | 75.3 | +0 | +0 | 8 | 61.32 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/11/18 | 75.3 | +0.1 | +0.13 | 36 | 271.92 | 3 | 8.31 | 22.56 | 8.3 | 22.62 | 8.32 | +0.06 | +200 | -- | -- |
| 2025/11/17 | 75.2 | +0 | +0 | 11 | 80.7 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/11/14 | 75.2 | -0.3 | -0.4 | 12 | 87.39 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/11/13 | 75.5 | +0.3 | +0.4 | 1 | 10.96 | 0 | 0 | 0 | 0 | 0 | 0 | +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。
