4714
12.45
TWD-0.65 (-4.96%)
2026.10.30收盤
永捷－現股當沖
永捷最新現股當沖狀況
整理永捷最新(2026/04/24) 當沖狀況。整體成交張數為531張，佔整體市場成交張數的34.21%。當日現股當沖之總損益為-5.89萬元、每張平均損益則為-111元。
開盤價
12.45
收盤價
12.45
當日範圍
12.15 - 12.75
成交張數
5,351
開盤價(昨)
13.7
收盤價(昨)
13.1
昨日範圍
12.6 - 13.7
成交張數(昨)
17,647
成交金額
6645.29萬
成交金額(昨)
2.33億
52週範圍
9.88 - 18.7
發行股數
2億
市值
28億
現股當沖－歷史逐日資訊
開盤價
12.45
收盤價
12.45
成交張數
5,351
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 | 15.2 | -0.3 | -1.94 | 1,552 | 2,405.84 | 531 | 34.21 | 825.79 | 34.32 | 819.9 | 34.08 | -5.89 | -111.02 | -- | -- |
| 2026/04/23 | 15.5 | -0.7 | -4.32 | 3,854 | 6,107.03 | 1,078 | 27.97 | 1,726.15 | 28.27 | 1,702.52 | 27.88 | -23.64 | -219.25 | -- | -- |
| 2026/04/22 | 16.2 | -0.5 | -2.99 | 3,477 | 5,750.65 | 833 | 23.96 | 1,378.56 | 23.97 | 1,384.68 | 24.08 | +6.13 | +73.59 | -- | -- |
| 2026/04/21 | 16.7 | +0 | +0 | 5,810 | 9,787.18 | 2,293 | 39.47 | 3,868.03 | 39.52 | 3,868.63 | 39.53 | +0.6 | +2.62 | -- | -- |
| 2026/04/20 | 16.7 | +1.5 | +9.87 | 6,857 | 11,210.64 | 1,272 | 18.55 | 2,042.15 | 18.22 | 2,066.79 | 18.44 | +24.64 | +193.71 | -- | -- |
| 2026/04/17 | 15.2 | -0.5 | -3.18 | 1,688 | 2,589.84 | 252 | 14.93 | 387.55 | 14.96 | 387.17 | 14.95 | -0.38 | -14.88 | -- | -- |
| 2026/04/16 | 15.7 | +1.4 | +9.79 | 5,588 | 8,664.84 | 2,223 | 39.78 | 3,422.41 | 39.5 | 3,458.8 | 39.92 | +36.38 | +163.68 | -- | -- |
| 2026/04/15 | 14.3 | -0.15 | -1.04 | 725 | 1,043.76 | 136 | 18.76 | 195.74 | 18.75 | 196.55 | 18.83 | +0.81 | +59.93 | -- | -- |
| 2026/04/14 | 14.45 | +0.15 | +1.05 | 792 | 1,145.93 | 124 | 15.66 | 179.69 | 15.68 | 179.78 | 15.69 | +0.09 | +6.85 | -- | -- |
| 2026/04/13 | 14.3 | -0.35 | -2.39 | 1,032 | 1,488.09 | 151 | 14.63 | 218.41 | 14.68 | 217.52 | 14.62 | -0.89 | -58.61 | -- | -- |
| 2026/04/10 | 14.65 | +0.45 | +3.17 | 965 | 1,383.83 | 107 | 11.09 | 152.78 | 11.04 | 154.09 | 11.14 | +1.32 | +123.36 | -- | -- |
| 2026/04/09 | 14.2 | -0.05 | -0.35 | 576 | 819.79 | 28 | 4.86 | 39.87 | 4.86 | 39.75 | 4.85 | -0.12 | -42.86 | -- | -- |
| 2026/04/08 | 14.25 | +0.3 | +2.15 | 615 | 875.38 | 36 | 5.85 | 51.2 | 5.85 | 51.29 | 5.86 | +0.1 | +26.39 | -- | -- |
| 2026/04/07 | 13.95 | -0.05 | -0.36 | 693 | 965.27 | 85 | 12.27 | 118.25 | 12.25 | 118.72 | 12.3 | +0.47 | +55.29 | -- | -- |
| 2026/04/02 | 14 | -0.15 | -1.06 | 465 | 654.36 | 19 | 4.09 | 26.77 | 4.09 | 26.68 | 4.08 | -0.09 | -47.37 | -- | -- |
| 2026/04/01 | 14.15 | +0.15 | +1.07 | 545 | 774.28 | 68 | 12.48 | 96.56 | 12.47 | 96.79 | 12.5 | +0.23 | +33.09 | -- | -- |
| 2026/03/31 | 14 | -0.4 | -2.78 | 927 | 1,323.34 | 250 | 26.97 | 358.33 | 27.08 | 356.16 | 26.91 | -2.17 | -86.8 | -- | -- |
| 2026/03/30 | 14.4 | +0.15 | +1.05 | 688 | 988.58 | 110 | 15.99 | 157.23 | 15.9 | 158.88 | 16.07 | +1.65 | +150 | -- | -- |
| 2026/03/27 | 14.25 | -0.2 | -1.38 | 1,235 | 1,748.83 | 286 | 23.16 | 405.05 | 23.16 | 406.14 | 23.22 | +1.09 | +38.29 | -- | -- |
| 2026/03/26 | 14.45 | -0.15 | -1.03 | 1,045 | 1,520.61 | 336 | 32.15 | 489.79 | 32.21 | 489.16 | 32.17 | -0.62 | -18.6 | -- | -- |
| 2026/03/25 | 14.6 | +0.35 | +2.46 | 601 | 869.91 | 126 | 20.97 | 181.38 | 20.85 | 182.38 | 20.96 | +0.99 | +78.97 | -- | -- |
| 2026/03/24 | 14.25 | -0.05 | -0.35 | 1,089 | 1,557.62 | 213 | 19.56 | 304.57 | 19.55 | 305.41 | 19.61 | +0.83 | +39.2 | -- | -- |
| 2026/03/23 | 14.3 | -0.7 | -4.67 | 1,658 | 2,409.53 | 410 | 24.73 | 594.39 | 24.67 | 598.76 | 24.85 | +4.37 | +106.46 | -- | -- |
| 2026/03/20 | 15 | -0.1 | -0.66 | 1,203 | 1,815.4 | 246 | 20.45 | 372.8 | 20.54 | 371.59 | 20.47 | -1.21 | -49.19 | -- | -- |
| 2026/03/19 | 15.1 | -0.15 | -0.98 | 1,143 | 1,728.17 | 122 | 10.67 | 184.9 | 10.7 | 184.87 | 10.7 | -0.03 | -2.46 | -- | -- |
| 2026/03/18 | 15.25 | -0.1 | -0.65 | 1,124 | 1,716.97 | 185 | 16.46 | 282.18 | 16.43 | 283.69 | 16.52 | +1.51 | +81.89 | -- | -- |
| 2026/03/17 | 15.35 | +0.25 | +1.66 | 1,146 | 1,769.01 | 272 | 23.73 | 420.25 | 23.76 | 419.34 | 23.7 | -0.91 | -33.27 | -- | -- |
| 2026/03/16 | 15.1 | -0.3 | -1.95 | 1,361 | 2,077.43 | 346 | 25.42 | 529.81 | 25.5 | 529.64 | 25.5 | -0.17 | -4.77 | -- | -- |
| 2026/03/13 | 15.4 | -0.05 | -0.32 | 1,298 | 2,000.39 | 500 | 38.52 | 769.4 | 38.46 | 774.42 | 38.71 | +5.02 | +100.4 | -- | -- |
| 2026/03/12 | 15.45 | -0.45 | -2.83 | 2,831 | 4,362.66 | 1,099 | 38.82 | 1,683.17 | 38.58 | 1,700.72 | 38.98 | +17.55 | +159.65 | -- | -- |
| 2026/03/11 | 15.9 | +0.2 | +1.27 | 1,024 | 1,635.22 | 134 | 13.09 | 214.4 | 13.11 | 213.89 | 13.08 | -0.51 | -38.06 | -- | -- |
| 2026/03/10 | 15.7 | +0.55 | +3.63 | 1,010 | 1,574.04 | 217 | 21.49 | 336.98 | 21.41 | 338.83 | 21.53 | +1.86 | +85.71 | -- | -- |
| 2026/03/09 | 15.15 | -0.65 | -4.11 | 1,305 | 1,959.05 | 278 | 21.3 | 417.67 | 21.32 | 418.49 | 21.36 | +0.81 | +29.32 | -- | -- |
| 2026/03/06 | 15.8 | +0.25 | +1.61 | 572 | 899.19 | 132 | 23.08 | 206.69 | 22.99 | 207.92 | 23.12 | +1.23 | +92.8 | -- | -- |
| 2026/03/05 | 15.55 | +0.3 | +1.97 | 1,116 | 1,738.7 | 293 | 26.25 | 456.23 | 26.24 | 457.6 | 26.32 | +1.38 | +46.93 | -- | -- |
| 2026/03/04 | 15.25 | -0.95 | -5.86 | 1,899 | 2,941.94 | 576 | 30.33 | 890.55 | 30.27 | 895.47 | 30.44 | +4.92 | +85.42 | -- | -- |
| 2026/03/03 | 16.2 | -0.35 | -2.11 | 1,855 | 3,025.22 | 394 | 21.24 | 645.13 | 21.33 | 643.2 | 21.26 | -1.94 | -49.24 | -- | -- |
| 2026/03/02 | 16.55 | -0.3 | -1.78 | 1,056 | 1,750.77 | 152 | 14.39 | 251.7 | 14.38 | 252.09 | 14.4 | +0.39 | +25.66 | -- | -- |
| 2026/02/26 | 16.85 | -0.1 | -0.59 | 1,098 | 1,853.61 | 142 | 12.93 | 239.82 | 12.94 | 240.31 | 12.96 | +0.49 | +34.86 | -- | -- |
| 2026/02/25 | 16.95 | -0.15 | -0.88 | 1,120 | 1,901.52 | 292 | 26.07 | 497.57 | 26.17 | 497.36 | 26.16 | -0.21 | -7.36 | -- | -- |
| 2026/02/24 | 17.1 | -0.2 | -1.16 | 1,342 | 2,302.72 | 170 | 12.67 | 291.92 | 12.68 | 293.15 | 12.73 | +1.23 | +72.35 | -- | -- |
| 2026/02/23 | 17.3 | +0.65 | +3.9 | 2,029 | 3,472.66 | 243 | 11.98 | 414.06 | 11.92 | 416.68 | 12 | +2.62 | +107.61 | -- | -- |
| 2026/02/11 | 16.65 | -0.05 | -0.3 | 1,461 | 2,433.11 | 452 | 30.94 | 752.74 | 30.94 | 757.05 | 31.11 | +4.31 | +95.35 | -- | -- |
| 2026/02/10 | 16.7 | +0.5 | +3.09 | 1,612 | 2,714.97 | 690 | 42.8 | 1,164.56 | 42.89 | 1,160.36 | 42.74 | -4.2 | -60.87 | -- | -- |
| 2026/02/09 | 16.2 | -0.1 | -0.61 | 803 | 1,311.37 | 145 | 18.06 | 236.97 | 18.07 | 238.04 | 18.15 | +1.07 | +73.79 | -- | -- |
| 2026/02/06 | 16.3 | -0.4 | -2.4 | 1,322 | 2,153.49 | 357 | 27 | 582.52 | 27.05 | 584 | 27.12 | +1.48 | +41.32 | -- | -- |
| 2026/02/05 | 16.7 | -0.5 | -2.91 | 1,987 | 3,339.34 | 659 | 33.17 | 1,107.86 | 33.18 | 1,109.09 | 33.21 | +1.23 | +18.59 | -- | -- |
| 2026/02/04 | 17.2 | +0.5 | +2.99 | 1,211 | 2,067.77 | 203 | 16.76 | 344.11 | 16.64 | 345.63 | 16.72 | +1.52 | +75.12 | -- | -- |
| 2026/02/03 | 16.7 | +0.05 | +0.3 | 1,019 | 1,701.51 | 191 | 18.74 | 319.56 | 18.78 | 320.45 | 18.83 | +0.9 | +47.12 | -- | -- |
| 2026/02/02 | 16.65 | -0.25 | -1.48 | 1,185 | 1,975.9 | 247 | 20.84 | 411.65 | 20.83 | 412.73 | 20.89 | +1.07 | +43.52 | -- | -- |
| 2026/01/30 | 16.9 | -0.35 | -2.03 | 1,776 | 2,998.76 | 359 | 20.21 | 606.88 | 20.24 | 607.09 | 20.24 | +0.2 | +5.71 | -- | -- |
| 2026/01/29 | 17.25 | -0.4 | -2.27 | 1,856 | 3,205.3 | 354 | 19.07 | 611.78 | 19.09 | 613.4 | 19.14 | +1.62 | +45.9 | -- | -- |
| 2026/01/28 | 17.65 | -0.75 | -4.08 | 4,636 | 8,243.13 | 1,204 | 25.97 | 2,137.2 | 25.93 | 2,147.54 | 26.05 | +10.34 | +85.88 | -- | -- |
| 2026/01/27 | 18.4 | +0.7 | +3.95 | 14,113 | 26,231.71 | 4,346 | 30.79 | 8,095.21 | 30.86 | 8,057.48 | 30.72 | -37.73 | -86.82 | -- | -- |
| 2026/01/26 | 17.7 | +0.95 | +5.67 | 4,838 | 8,464.53 | 1,600 | 33.07 | 2,776.87 | 32.81 | 2,815.22 | 33.26 | +38.35 | +239.69 | -- | -- |
| 2026/01/23 | 16.75 | -0.2 | -1.18 | 1,362 | 2,297.4 | 193 | 14.17 | 326.2 | 14.2 | 326.69 | 14.22 | +0.48 | +25.13 | -- | -- |
| 2026/01/22 | 16.95 | -0.2 | -1.17 | 1,410 | 2,411.43 | 179 | 12.7 | 306.62 | 12.72 | 305.82 | 12.68 | -0.8 | -44.41 | -- | -- |
| 2026/01/21 | 17.15 | -0.2 | -1.15 | 1,234 | 2,119.05 | 274 | 22.2 | 470.62 | 22.21 | 470.75 | 22.21 | +0.12 | +4.38 | -- | -- |
| 2026/01/20 | 17.35 | -0.1 | -0.57 | 2,176 | 3,811.61 | 866 | 39.8 | 1,516.68 | 39.79 | 1,518.45 | 39.84 | +1.77 | +20.44 | -- | -- |
| 2026/01/19 | 17.45 | +0.3 | +1.75 | 1,495 | 2,597.65 | 278 | 18.6 | 482.22 | 18.56 | 482.92 | 18.59 | +0.7 | +25.18 | -- | -- |
| 2026/01/16 | 17.15 | -0.2 | -1.15 | 1,270 | 2,191.47 | 193 | 15.2 | 332.62 | 15.18 | 333.27 | 15.21 | +0.66 | +33.94 | -- | -- |
| 2026/01/15 | 17.35 | -0.15 | -0.86 | 1,377 | 2,395.94 | 329 | 23.89 | 572.72 | 23.9 | 573.54 | 23.94 | +0.82 | +25.08 | -- | -- |
| 2026/01/14 | 17.5 | +0.1 | +0.57 | 2,177 | 3,826.97 | 496 | 22.78 | 872.39 | 22.8 | 871.57 | 22.77 | -0.83 | -16.73 | -- | -- |
| 2026/01/13 | 17.4 | +0.05 | +0.29 | 4,570 | 8,036.06 | 1,415 | 30.96 | 2,484.84 | 30.92 | 2,488.87 | 30.97 | +4.04 | +28.52 | -- | -- |
| 2026/01/12 | 17.35 | +0.75 | +4.52 | 2,127 | 3,646.05 | 387 | 18.19 | 660.21 | 18.11 | 663.21 | 18.19 | +3 | +77.65 | -- | -- |
| 2026/01/09 | 16.6 | +0 | +0 | 932 | 1,551.92 | 286 | 30.69 | 477.13 | 30.74 | 476.82 | 30.72 | -0.31 | -10.84 | -- | -- |
| 2026/01/08 | 16.6 | -0.3 | -1.78 | 1,705 | 2,874.87 | 617 | 36.19 | 1,044.6 | 36.34 | 1,041.98 | 36.24 | -2.62 | -42.38 | -- | -- |
| 2026/01/07 | 16.9 | +0.25 | +1.5 | 1,156 | 1,939.72 | 238 | 20.59 | 398.29 | 20.53 | 399.18 | 20.58 | +0.89 | +37.18 | -- | -- |
| 2026/01/06 | 16.65 | +0.3 | +1.83 | 996 | 1,640.08 | 348 | 34.94 | 572.2 | 34.89 | 573.22 | 34.95 | +1.01 | +29.17 | -- | -- |
| 2026/01/05 | 16.35 | -0.65 | -3.82 | 1,923 | 3,182.08 | 369 | 19.19 | 611.14 | 19.21 | 609.67 | 19.16 | -1.48 | -39.97 | -- | -- |
| 2026/01/02 | 17 | +0.2 | +1.19 | 1,675 | 2,876.51 | 618 | 36.9 | 1,062.09 | 36.92 | 1,062.15 | 36.93 | +0.07 | +1.13 | -- | -- |
| 2025/12/31 | 16.8 | -0.25 | -1.47 | 809 | 1,375.01 | 197 | 24.35 | 336.11 | 24.44 | 335.14 | 24.37 | -0.97 | -49.24 | -- | -- |
| 2025/12/30 | 17.05 | -0.1 | -0.58 | 689 | 1,166.02 | 192 | 27.87 | 325.56 | 27.92 | 325.86 | 27.95 | +0.3 | +15.62 | -- | -- |
| 2025/12/29 | 17.15 | +0.1 | +0.59 | 821 | 1,413.18 | 194 | 23.63 | 333.42 | 23.59 | 334.3 | 23.66 | +0.89 | +45.62 | -- | -- |
| 2025/12/26 | 17.05 | +0.05 | +0.29 | 877 | 1,490.03 | 292 | 33.3 | 494.7 | 33.2 | 497.2 | 33.37 | +2.5 | +85.45 | -- | -- |
| 2025/12/19 | 17.1 | +0.55 | +3.32 | 1,518 | 2,585.98 | 359 | 23.65 | 609.48 | 23.57 | 612.45 | 23.68 | +2.97 | +82.73 | -- | -- |
| 2025/12/18 | 16.55 | -0.05 | -0.3 | 531 | 878.58 | 113 | 21.28 | 186.8 | 21.26 | 187.11 | 21.3 | +0.31 | +27.43 | -- | -- |
| 2025/12/17 | 16.6 | -0.1 | -0.6 | 689 | 1,149.16 | 149 | 21.63 | 248.91 | 21.66 | 248.4 | 21.62 | -0.52 | -34.56 | -- | -- |
| 2025/12/16 | 16.7 | -0.3 | -1.76 | 1,050 | 1,756.93 | 253 | 24.1 | 422.98 | 24.07 | 424.33 | 24.15 | +1.35 | +53.36 | -- | -- |
| 2025/12/15 | 17 | +0.25 | +1.49 | 1,091 | 1,845.98 | 302 | 27.68 | 509.77 | 27.62 | 510.45 | 27.65 | +0.68 | +22.52 | -- | -- |
| 2025/11/26 | 16.35 | +0.3 | +1.87 | 930 | 1,525.4 | 264 | 28.39 | 432.8 | 28.37 | 433.32 | 28.41 | +0.53 | +19.89 | -- | -- |
| 2025/11/25 | 16.05 | +0.3 | +1.9 | 852 | 1,366.68 | 236 | 27.7 | 378.61 | 27.7 | 378.63 | 27.7 | +0.03 | +1.06 | -- | -- |
| 2025/11/24 | 15.75 | +0.15 | +0.96 | 650 | 1,026.58 | 190 | 29.23 | 299.94 | 29.22 | 300.19 | 29.24 | +0.24 | +12.63 | -- | -- |
| 2025/11/21 | 15.6 | -0.5 | -3.11 | 1,136 | 1,787.37 | 331 | 29.14 | 520.96 | 29.15 | 523.02 | 29.26 | +2.06 | +62.39 | -- | -- |
| 2025/11/20 | 16.1 | +0.15 | +0.94 | 649 | 1,050.36 | 101 | 15.56 | 163.21 | 15.54 | 163.97 | 15.61 | +0.76 | +75.25 | -- | -- |
| 2025/11/19 | 15.95 | -0.2 | -1.24 | 1,349 | 2,178.64 | 318 | 23.57 | 512.11 | 23.51 | 516.38 | 23.7 | +4.27 | +134.28 | -- | -- |
| 2025/11/18 | 16.15 | -0.6 | -3.58 | 2,814 | 4,588.7 | 836 | 29.71 | 1,368.55 | 29.82 | 1,368.04 | 29.81 | -0.51 | -6.1 | -- | -- |
| 2025/11/17 | 16.75 | -0.45 | -2.62 | 1,829 | 3,117.77 | 308 | 16.84 | 525.75 | 16.86 | 526.5 | 16.89 | +0.75 | +24.35 | -- | -- |
| 2025/11/14 | 17.2 | -0.4 | -2.27 | 2,471 | 4,341.9 | 794 | 32.13 | 1,403.67 | 32.33 | 1,400.14 | 32.25 | -3.52 | -44.4 | -- | -- |
| 2025/11/13 | 17.6 | +0 | +0 | 2,690 | 4,788.48 | 811 | 30.15 | 1,447.06 | 30.22 | 1,443.59 | 30.15 | -3.47 | -42.79 | -- | -- |
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。
