首頁>台灣股市>永信建>交易資訊 - 現股當沖

5508

46.8

TWD

-0.30 (-0.64%)

2026.05.27收盤

永信建－現股當沖

總覽價值投資財務分析技術分析交易資訊公司消息

法人買賣資券變化現股當沖股權結構申報轉讓

現股當沖

永信建最新現股當沖狀況

整理永信建最新(2026/04/24) 當沖狀況。整體成交張數為111張，佔整體市場成交張數的30.41%。當日現股當沖之總損益為-1,900元、每張平均損益則為-17元。

開盤價

47.55

收盤價

46.8

當日範圍

46.8 - 47.8

成交張數

663

開盤價(昨)

47.4

收盤價(昨)

47.1

昨日範圍

47 - 47.45

成交張數(昨)

353

成交金額

3121.29萬

成交金額(昨)

1666.00萬

52週範圍

46.8 - 135

發行股數

2億

市值

102億

現股當沖－歷史逐日資訊

開盤價

47.55

收盤價

46.8

成交張數

663

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
日期	收盤價	漲跌	漲跌幅(%)	成交張數(張)	成交金額(萬元)	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	50.4	-0.3	-0.59	365	1,846.44	111	30.41	561.38	30.4	561.19	30.39	-0.19	-17.12	0	0
2026/04/23	50.7	-0.2	-0.39	1,025	5,187.3	260	25.37	1,317.41	25.4	1,325.48	25.55	+8.07	+310.38	0	0
2026/04/22	50.9	+0.3	+0.59	456	2,311.35	77	16.89	389.97	16.87	391.91	16.96	+1.94	+251.95	1	0.22
2026/04/21	50.6	+0.1	+0.2	495	2,499.8	177	35.76	895.09	35.81	895.67	35.83	+0.58	+32.77	0	0
2026/04/20	50.5	-1.1	-2.13	432	2,190.87	54	12.5	274.51	12.53	276.56	12.62	+2.05	+379.63	0	0
2026/04/17	51.6	+0.7	+1.38	502	2,591.56	110	21.91	566.69	21.87	569.46	21.97	+2.77	+251.82	0	0
2026/04/16	50.9	+0.2	+0.39	360	1,842.41	85	23.61	434.25	23.57	434.73	23.6	+0.48	+56.47	0	0
2026/04/15	50.7	+0.3	+0.6	363	1,835.78	71	19.56	358.64	19.54	358.38	19.52	-0.26	-36.62	0	0
2026/04/14	50.4	-0.1	-0.2	384	1,935.33	69	17.97	347.72	17.97	348.21	17.99	+0.49	+71.01	0	0
2026/04/13	50.5	+0.1	+0.2	343	1,733.6	57	16.62	287.17	16.56	287.99	16.61	+0.82	+143.86	0	0
2026/04/10	50.4	+0.1	+0.2	426	2,139.82	81	19.01	407.43	19.04	407.43	19.04	+0	+0	0	0
2026/04/09	50.3	-0.6	-1.18	437	2,194.12	71	16.25	357.9	16.31	358.51	16.34	+0.61	+85.92	0	0
2026/04/08	50.9	+0.3	+0.59	323	1,639.82	93	28.79	471.74	28.77	472.12	28.79	+0.38	+40.86	1	0.31
2026/04/07	50.6	-0.1	-0.2	583	2,930.11	210	36.02	1,057.27	36.08	1,057.84	36.1	+0.57	+27.14	0	0
2026/04/02	50.7	-0.9	-1.74	363	1,844.48	84	23.14	428.75	23.25	428.57	23.24	-0.18	-21.43	1	0.28
2026/04/01	51.6	+1	+1.98	345	1,770.97	93	26.96	476.25	26.89	476.76	26.92	+0.51	+54.84	0	0
2026/03/31	50.6	-0.1	-0.2	446	2,269.41	156	34.98	790.58	34.84	796.22	35.08	+5.64	+361.54	0	0
2026/03/30	50.7	-0.8	-1.55	399	2,031.83	104	26.07	529.24	26.05	529.37	26.05	+0.13	+12.5	0	0
2026/03/27	51.5	+0.3	+0.59	301	1,536	42	13.95	213.92	13.93	215.29	14.02	+1.37	+326.19	0	0
2026/03/26	51.2	-0.7	-1.35	539	2,772.29	92	17.07	474.4	17.11	474.18	17.1	-0.22	-23.91	0	0
2026/03/25	51.9	+0.5	+0.97	436	2,251.25	99	22.71	510.38	22.67	511.7	22.73	+1.32	+133.33	0	0
2026/03/24	51.4	+0.3	+0.59	655	3,361.66	136	20.76	701.65	20.87	700.62	20.84	-1.03	-75.74	0	0
2026/03/23	51.1	-3.8	-6.92	1,523	7,894.9	227	14.9	1,187.51	15.04	1,178.07	14.92	-9.44	-415.86	0	0
2026/03/20	54.9	+1.3	+2.43	4,337	25,101.5	2,796	64.47	16,202.33	64.55	16,155.58	64.36	-46.75	-167.2	0	0
2026/03/19	53.6	-0.6	-1.11	575	3,069.85	136	23.65	726.93	23.68	727.03	23.68	+0.1	+7.35	0	0
2026/03/18	54.2	-2.8	-4.91	1,390	7,656.07	230	16.55	1,263.63	16.5	1,288.34	16.83	+24.71	+1,074.35	0	0
2026/03/17	57	+3.2	+5.95	1,214	6,815.52	252	20.76	1,397.54	20.51	1,419.01	20.82	+21.47	+851.98	1	0.08
2026/03/16	53.8	+0	+0	310	1,664.13	82	26.45	439.41	26.4	439.96	26.44	+0.55	+67.07	0	0
2026/03/13	53.8	+0.7	+1.32	333	1,765.87	101	30.33	533.83	30.23	533.92	30.24	+0.09	+8.91	0	0
2026/03/12	53.1	+0.5	+0.95	384	2,042.03	106	27.6	562.14	27.53	563.32	27.59	+1.18	+111.32	0	0
2026/03/11	52.6	+0.5	+0.96	272	1,433.83	62	22.79	326.49	22.77	326.65	22.78	+0.16	+25.81	0	0
2026/03/10	52.1	+0.8	+1.56	304	1,581.91	127	41.78	661.57	41.82	660.84	41.77	-0.73	-57.48	0	0
2026/03/09	51.3	-2.4	-4.47	705	3,607.23	253	35.89	1,296.22	35.93	1,298.58	36	+2.36	+93.28	0	0
2026/03/06	53.7	+0.7	+1.32	513	2,727.2	188	36.65	995.94	36.52	1,001.38	36.72	+5.44	+289.36	0	0
2026/03/05	53	+0.6	+1.15	318	1,692.31	100	31.45	532.33	31.46	532.88	31.49	+0.55	+55	0	0
2026/03/04	52.4	-2.1	-3.85	772	4,081	229	29.66	1,212.12	29.7	1,213.2	29.73	+1.08	+47.16	0	0
2026/03/03	54.5	-1.4	-2.5	450	2,468.23	133	29.56	729.94	29.57	732.9	29.69	+2.96	+222.56	0	0
2026/03/02	55.9	+1.3	+2.38	768	4,254.43	200	26.04	1,097.6	25.8	1,108.29	26.05	+10.69	+534.5	1	0.13
2026/02/26	54.6	-0.5	-0.91	2,779	15,207.25	412	14.83	2,264.46	14.89	2,270.02	14.93	+5.56	+134.95	0	0
2026/02/25	55.1	-1.4	-2.48	1,509	8,325.22	498	33	2,743.49	32.95	2,749.07	33.02	+5.58	+112.05	0	0
2026/02/24	56.5	-1.3	-2.25	932	5,292	164	17.6	936.7	17.7	935.81	17.68	-0.89	-54.27	1	0.11
2026/02/23	57.8	-0.7	-1.2	707	4,058.07	231	32.67	1,325.25	32.66	1,326.62	32.69	+1.37	+59.31	0	0
2026/02/11	58.5	+0.2	+0.34	273	1,590.63	61	22.34	353.83	22.24	355.05	22.32	+1.22	+200	0	0
2026/02/10	58.3	+1.2	+2.1	442	2,559.57	63	14.25	363.62	14.21	364.7	14.25	+1.08	+171.43	0	0
2026/02/09	57.1	-1.8	-3.06	654	3,756.17	144	22.02	827.97	22.04	830.69	22.12	+2.72	+188.89	2	0.31
2026/02/06	58.9	-0.9	-1.51	561	3,275.27	215	38.32	1,253.88	38.28	1,260.59	38.49	+6.71	+312.09	0	0
2026/02/05	59.8	+0.5	+0.84	455	2,717.06	136	29.89	810.76	29.84	811.32	29.86	+0.56	+41.18	0	0
2026/02/04	59.3	+0.3	+0.51	265	1,567.76	44	16.6	260.12	16.59	260.25	16.6	+0.13	+29.55	0	0
2026/02/03	59	-0.8	-1.34	589	3,453.58	114	19.35	670.5	19.41	672.48	19.47	+1.98	+173.68	2	0.34
2026/02/02	59.8	+0.5	+0.84	642	3,767.71	227	35.36	1,319.42	35.02	1,331.16	35.33	+11.74	+517.18	0	0
2026/01/30	59.3	-1.9	-3.1	1,059	6,321.54	145	13.69	865.54	13.69	870.18	13.77	+4.64	+320	0	0
2026/01/29	61.2	+0.6	+0.99	527	3,192.5	86	16.32	518.65	16.25	519.82	16.28	+1.17	+136.05	0	0
2026/01/28	60.6	+0.5	+0.83	398	2,393.68	124	31.16	746.13	31.17	745.25	31.13	-0.88	-70.97	0	0
2026/01/27	60.1	-0.9	-1.48	713	4,296.59	61	8.56	369.71	8.6	370.1	8.61	+0.39	+63.93	0	0
2026/01/26	61	-0.3	-0.49	288	1,757.68	51	17.71	311.27	17.71	312.29	17.77	+1.02	+200	0	0
2026/01/23	61.3	-0.2	-0.33	431	2,624.92	117	27.15	714.71	27.23	714.61	27.22	-0.1	-8.55	0	0
2026/01/22	61.5	+1.1	+1.82	552	3,386.14	123	22.28	750.29	22.16	752.73	22.23	+2.44	+198.37	0	0
2026/01/21	60.4	-0.8	-1.31	451	2,729.36	48	10.64	291.06	10.66	291.21	10.67	+0.15	+31.25	0	0
2026/01/20	61.2	-0.6	-0.97	478	2,941.41	97	20.29	597.37	20.31	597.85	20.33	+0.48	+49.48	0	0
2026/01/19	61.8	+1.1	+1.81	868	5,330.64	185	21.31	1,123.82	21.08	1,133.45	21.26	+9.63	+520.54	0	0
2026/01/16	60.7	-1.3	-2.1	1,443	8,720.9	253	17.53	1,532.57	17.57	1,538.32	17.64	+5.75	+227.27	0	0
2026/01/15	62	+0.6	+0.98	1,631	10,196.04	586	35.93	3,663.45	35.93	3,671.86	36.01	+8.41	+143.52	6	0.37
2026/01/14	61.4	+1.1	+1.82	822	5,064.3	171	20.8	1,051.09	20.75	1,055.21	20.84	+4.12	+240.94	9	1.09
2026/01/13	60.3	-0.3	-0.5	952	5,713.47	248	26.05	1,489.89	26.08	1,491.21	26.1	+1.32	+53.23	0	0
2026/01/12	60.6	-0.9	-1.46	916	5,554.52	172	18.78	1,043.58	18.79	1,045.76	18.83	+2.18	+126.74	0	0
2026/01/09	61.5	-0.7	-1.13	670	4,135.67	138	20.6	852.67	20.62	854.11	20.65	+1.44	+104.35	0	0
2026/01/08	62.2	-1.2	-1.89	597	3,752.86	165	27.64	1,038.25	27.67	1,042.36	27.78	+4.11	+249.09	0	0
2026/01/07	63.4	+1.5	+2.42	723	4,557.65	180	24.9	1,131.98	24.84	1,136.24	24.93	+4.26	+236.67	0	0
2026/01/06	61.9	-0.1	-0.16	500	3,103.7	118	23.6	732.44	23.6	732.44	23.6	+0	+0	0	0
2026/01/05	62	-1.5	-2.36	1,777	11,056.57	451	25.38	2,807.57	25.39	2,814.31	25.45	+6.74	+149.45	--	--
2026/01/02	63.5	-2.1	-3.2	1,656	10,644.52	288	17.39	1,858.32	17.46	1,859.55	17.47	+1.23	+42.71	--	--
2025/12/31	65.6	-1.3	-1.94	1,280	8,396.25	436	34.06	2,860.43	34.07	2,870.25	34.18	+9.82	+225.23	--	--
2025/12/30	66.9	-0.8	-1.18	661	4,429.13	163	24.66	1,092.36	24.66	1,093.06	24.68	+0.7	+42.94	--	--
2025/12/29	67.7	-0.9	-1.31	1,769	11,978.95	760	42.96	5,143.6	42.94	5,152.15	43.01	+8.55	+112.5	--	--
2025/12/26	68.6	+1.1	+1.63	6,187	41,923.72	2,516	40.67	17,011.89	40.58	17,115.45	40.83	+103.56	+411.61	--	--
2025/12/19	65	-2.6	-3.85	6,194	40,378.09	2,646	42.72	17,237.36	42.69	17,311.18	42.87	+73.82	+278.99	--	--
2025/12/18	67.6	-3.5	-4.92	5,288	36,031.01	1,938	36.65	13,200.91	36.64	13,322.5	36.98	+121.59	+627.4	--	--
2025/12/17	71.1	-0.9	-1.25	4,933	35,567.97	1,893	38.37	13,677.44	38.45	13,748.35	38.65	+70.91	+374.59	--	--
2025/12/16	72	-4.6	-6.01	4,372	31,706.46	1,560	35.68	11,304.9	35.65	11,344.41	35.78	+39.51	+253.27	--	--
2025/12/15	76.6	+1.7	+2.27	669	5,091.54	146	21.82	1,104.28	21.69	1,112.09	21.84	+7.81	+534.93	--	--
2025/11/26	75	+0.2	+0.27	256	1,911.55	42	16.41	313.28	16.39	313.77	16.41	+0.49	+116.67	--	--
2025/11/25	74.8	-2	-2.6	556	4,159.46	114	20.5	852.44	20.49	856.09	20.58	+3.65	+320.18	--	--
2025/11/24	76.8	+3.3	+4.49	414	3,105.12	95	22.95	701.47	22.59	710.35	22.88	+8.88	+934.74	--	--
2025/11/21	73.5	-1.4	-1.87	748	5,633.3	349	46.66	2,631.09	46.71	2,645.29	46.96	+14.2	+406.88	--	--
2025/11/20	74.9	+1.5	+2.04	405	3,012.96	101	24.94	750.25	24.9	751.96	24.96	+1.71	+169.31	--	--
2025/11/19	73.4	+0.9	+1.24	389	2,826.53	81	20.82	587.15	20.77	587.61	20.79	+0.46	+56.79	--	--
2025/11/18	72.5	-1.3	-1.76	439	3,168.18	115	26.2	831.77	26.25	833.11	26.3	+1.34	+116.52	--	--
2025/11/17	73.8	+1	+1.37	291	2,143.13	137	47.08	1,006.96	46.99	1,009.48	47.1	+2.52	+183.94	--	--
2025/11/14	72.8	-0.7	-0.95	304	2,230.53	123	40.46	900.83	40.39	904.71	40.56	+3.88	+315.45	--	--
2025/11/13	73.5	+1.4	+1.94	232	1,682.74	68	29.31	490.61	29.16	492.64	29.28	+2.03	+298.53	--	--

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。

line

基於金融科技的新型態公司

01

個人化服務

提供您最完整的財經數據分析與正確的投資知識，協助您做對的決策

攜手一起重新定義未來