1456
18.7
TWD+0.25 (1.36%)
2024.11.08收盤
怡華－現股當沖
怡華最新現股當沖狀況
整理怡華最新(2024/11/08) 當沖狀況。整體成交張數為35張，佔整體市場成交張數的30.16%。當日現股當沖之總損益為+2,600元、每張平均損益則為+74元。
開盤價
18.45
收盤價
18.7
當日範圍
18.35 - 18.9
成交張數
116
開盤價(昨)
18.25
收盤價(昨)
18.45
昨日範圍
18.15 - 18.45
成交張數(昨)
69
成交金額
215.32萬
成交金額(昨)
125.95萬
52週範圍
15.6 - 24.85
發行股數
9372萬
市值
18億
現股當沖－歷史逐日資訊
開盤價
18.45
收盤價
18.7
成交張數
116
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(%) | ||||||
| 11/08 | 18.7 | +0.25 | +1.36 | 116 | 215.39 | 35 | 30.16 | 64.66 | 30.02 | 64.92 | 30.14 | +0.26 | +74.29 | 0 | 0 |
| 11/07 | 18.45 | +0 | +0 | 69 | 126.6 | 38 | 54.79 | 69.61 | 54.98 | 69.39 | 54.82 | -0.21 | -55.26 | 0 | 0 |
| 11/06 | 18.45 | +0 | +0 | 48 | 88.32 | 25 | 51.82 | 45.62 | 51.65 | 45.75 | 51.8 | +0.13 | +52 | 0 | 0 |
| 11/05 | 18.45 | +0.65 | +3.65 | 195 | 350.52 | 105 | 53.79 | 187.36 | 53.45 | 188.05 | 53.65 | +0.69 | +65.71 | 0 | 0 |
| 11/04 | 17.8 | -1.5 | -7.77 | 347 | 631.01 | 161 | 46.4 | 293.76 | 46.55 | 294.69 | 46.7 | +0.94 | +58.07 | 0 | 0 |
| 11/01 | 19.3 | +0.05 | +0.26 | 106 | 202.74 | 65 | 61.14 | 123.67 | 61 | 123.89 | 61.11 | +0.22 | +33.85 | 0 | 0 |
| 10/30 | 19.25 | +0.15 | +0.79 | 252 | 468.73 | 140 | 55.62 | 257.26 | 54.89 | 259.11 | 55.28 | +1.84 | +131.43 | 0 | 0 |
| 10/29 | 19.1 | +0.05 | +0.26 | 138 | 261.54 | 54 | 39.16 | 101.56 | 38.83 | 102.67 | 39.26 | +1.11 | +205.56 | 0 | 0 |
| 10/28 | 19.05 | +0.75 | +4.1 | 591 | 1,131.12 | 316 | 53.44 | 604.67 | 53.46 | 601.82 | 53.21 | -2.85 | -90.19 | 0 | 0 |
| 10/25 | 18.3 | -0.2 | -1.08 | 93 | 172.18 | 35 | 37.47 | 64.42 | 37.42 | 64.36 | 37.38 | -0.06 | -17.14 | 0 | 0 |
| 10/24 | 18.5 | -0.35 | -1.86 | 115 | 211.37 | 23 | 20.08 | 42.16 | 19.95 | 42.59 | 20.15 | +0.42 | +184.78 | 0 | 0 |
| 10/23 | 18.85 | +1.1 | +6.2 | 335 | 617.08 | 124 | 37.02 | 225.51 | 36.54 | 227.69 | 36.9 | +2.17 | +175.4 | 0 | 0 |
| 10/22 | 17.75 | +0.5 | +2.9 | 171 | 302.84 | 41 | 23.92 | 71.93 | 23.75 | 72.58 | 23.97 | +0.65 | +158.54 | 0 | 0 |
| 10/21 | 17.25 | +0.65 | +3.92 | 85 | 144.13 | 9 | 10.62 | 15.16 | 10.52 | 15.43 | 10.71 | +0.27 | +294.44 | 0 | 0 |
| 10/18 | 16.6 | -0.15 | -0.9 | 55 | 91.49 | 2 | 3.65 | 3.34 | 3.65 | 3.35 | 3.66 | +0.01 | +25 | 0 | 0 |
| 10/17 | 16.75 | +0.05 | +0.3 | 25 | 41.95 | 3 | 11.96 | 5.03 | 11.98 | 5.01 | 11.95 | -0.01 | -33.33 | 0 | 0 |
| 10/16 | 16.7 | -0.15 | -0.89 | 77 | 127.66 | 9 | 11.75 | 15.04 | 11.78 | 15.02 | 11.77 | -0.01 | -16.67 | 0 | 0 |
| 10/15 | 16.85 | -0.4 | -2.32 | 67 | 113.57 | 3 | 4.47 | 5.1 | 4.49 | 5.07 | 4.46 | -0.03 | -100 | 0 | 0 |
| 10/14 | 17.25 | -0.15 | -0.86 | 52 | 88.09 | 10 | 19.34 | 16.96 | 19.25 | 17.1 | 19.41 | +0.14 | +140 | 0 | 0 |
| 10/11 | 17.4 | -0.25 | -1.42 | 74 | 129.56 | 24 | 32.38 | 41.9 | 32.34 | 41.92 | 32.35 | +0.02 | +8.33 | 0 | 0 |
| 10/09 | 17.65 | -0.35 | -1.94 | 39 | 69.97 | 11 | 27.89 | 19.51 | 27.88 | 19.46 | 27.82 | -0.04 | -40.91 | 0 | 0 |
| 10/08 | 18 | -0.05 | -0.28 | 51 | 91.77 | 15 | 29.23 | 26.82 | 29.22 | 26.83 | 29.24 | +0.01 | +10 | 0 | 0 |
| 10/07 | 18.05 | +0.15 | +0.84 | 39 | 70.84 | 9 | 22.94 | 16.21 | 22.89 | 16.2 | 22.87 | -0.01 | -16.67 | 0 | 0 |
| 10/04 | 17.9 | -0.35 | -1.92 | 74 | 132.52 | 18 | 24.28 | 32.08 | 24.21 | 32.27 | 24.36 | +0.2 | +108.33 | 0 | 0 |
| 10/01 | 18.25 | -0.05 | -0.27 | 20 | 37.22 | 2 | 9.88 | 3.67 | 9.85 | 3.65 | 9.81 | -0.01 | -75 | 0 | 0 |
| 09/30 | 18.3 | -0.15 | -0.81 | 52 | 94.67 | 11 | 21.28 | 20.18 | 21.32 | 20.18 | 21.32 | +0 | +0 | 0 | 0 |
| 09/27 | 18.45 | +0.25 | +1.37 | 104 | 191.35 | 35 | 33.6 | 64.26 | 33.58 | 64.55 | 33.73 | +0.28 | +81.43 | 0 | 0 |
| 09/26 | 18.2 | +0 | +0 | 115 | 210.13 | 9 | 7.82 | 16.47 | 7.84 | 16.45 | 7.83 | -0.01 | -16.67 | 0 | 0 |
| 09/25 | 18.2 | -0.1 | -0.55 | 117 | 216.44 | 51 | 43.47 | 94.58 | 43.7 | 94.58 | 43.7 | -0.01 | -1.96 | 0 | 0 |
| 09/24 | 18.3 | -0.1 | -0.54 | 92 | 168.29 | 34 | 37.13 | 62.59 | 37.19 | 62.48 | 37.12 | -0.12 | -33.82 | 0 | 0 |
| 09/23 | 18.4 | -1 | -5.15 | 220 | 406.07 | 68 | 30.94 | 124.72 | 30.71 | 125.09 | 30.8 | +0.38 | +55.15 | 0 | 0 |
| 09/20 | 19.4 | -0.45 | -2.27 | 278 | 531.07 | 92 | 33.12 | 175.33 | 33.01 | 177.21 | 33.37 | +1.88 | +203.8 | 0 | 0 |
| 09/19 | 19.85 | +0.75 | +3.93 | 108 | 212.09 | 29 | 26.84 | 56.5 | 26.64 | 57.22 | 26.98 | +0.71 | +246.55 | 0 | 0 |
| 09/18 | 19.1 | +0.25 | +1.33 | 25 | 46.69 | 3 | 12.21 | 5.7 | 12.21 | 5.71 | 12.22 | +0.01 | +16.67 | 0 | 0 |
| 09/16 | 18.85 | +0.05 | +0.27 | 52 | 98.64 | 9 | 17.25 | 16.96 | 17.19 | 16.98 | 17.21 | +0.02 | +22.22 | 0 | 0 |
| 09/13 | 18.8 | +0.2 | +1.08 | 57 | 106.79 | 20 | 35.06 | 37.31 | 34.94 | 37.58 | 35.19 | +0.27 | +132.5 | 0 | 0 |
| 09/12 | 18.6 | +0.15 | +0.81 | 37 | 68.36 | 12 | 32.7 | 22.36 | 32.71 | 22.36 | 32.72 | +0.01 | +4.17 | 0 | 0 |
| 09/11 | 18.45 | -0.3 | -1.6 | 148 | 274.32 | 10 | 6.76 | 18.68 | 6.81 | 18.57 | 6.77 | -0.11 | -110 | 0 | 0 |
| 09/10 | 18.75 | +0.05 | +0.27 | 258 | 500.98 | 121 | 46.81 | 234.53 | 46.81 | 233.9 | 46.69 | -0.64 | -52.48 | 0 | 0 |
| 09/09 | 18.7 | -0.5 | -2.6 | 135 | 251.52 | 36 | 26.61 | 66.69 | 26.51 | 67.19 | 26.71 | +0.5 | +138.89 | 0 | 0 |
| 09/06 | 19.2 | -0.3 | -1.54 | 131 | 252.27 | 35 | 26.73 | 66.98 | 26.55 | 67.42 | 26.72 | +0.43 | +124.29 | 0 | 0 |
| 09/05 | 19.5 | -0.05 | -0.26 | 91 | 178.02 | 16 | 17.6 | 31.19 | 17.52 | 31.45 | 17.67 | +0.26 | +162.5 | 0 | 0 |
| 09/04 | 19.55 | -1.1 | -5.33 | 285 | 562.64 | 55 | 19.28 | 109.22 | 19.41 | 108.79 | 19.34 | -0.43 | -78.18 | 0 | 0 |
| 09/03 | 20.65 | -0.55 | -2.59 | 81 | 169.7 | 17 | 20.98 | 35.69 | 21.03 | 35.69 | 21.03 | -0.01 | -2.94 | 0 | 0 |
| 09/02 | 21.2 | -0.2 | -0.93 | 183 | 392.41 | 51 | 27.86 | 109.93 | 28.01 | 109.31 | 27.86 | -0.62 | -122.55 | 0 | 0 |
| 08/30 | 21.4 | +0.75 | +3.63 | 130 | 272.51 | 32 | 24.69 | 67.2 | 24.66 | 67.52 | 24.78 | +0.31 | +96.88 | 0 | 0 |
| 08/29 | 20.65 | +0.15 | +0.73 | 106 | 217.82 | 21 | 19.86 | 43.23 | 19.85 | 43.44 | 19.94 | +0.21 | +100 | 0 | 0 |
| 08/28 | 20.5 | +0.15 | +0.74 | 81 | 166.74 | 9 | 11.06 | 18.41 | 11.04 | 18.52 | 11.1 | +0.1 | +116.67 | 0 | 0 |
| 08/27 | 20.35 | +0 | +0 | 115 | 232.76 | 32 | 27.89 | 64.92 | 27.89 | 64.88 | 27.87 | -0.05 | -15.62 | 0 | 0 |
| 08/26 | 20.35 | -0.55 | -2.63 | 177 | 363.39 | 50 | 28.28 | 102.5 | 28.21 | 102.86 | 28.3 | +0.36 | +72 | 0 | 0 |
| 08/23 | 20.9 | -0.35 | -1.65 | 400 | 830.27 | 133 | 33.28 | 276.42 | 33.29 | 277.51 | 33.42 | +1.09 | +81.95 | 0 | 0 |
| 08/22 | 21.25 | -1.55 | -6.8 | 811 | 1,738.29 | 354 | 43.64 | 759.2 | 43.68 | 761.48 | 43.81 | +2.27 | +64.27 | 0 | 0 |
| 08/21 | 22.8 | -0.25 | -1.08 | 316 | 715.71 | 102 | 32.32 | 231.94 | 32.41 | 232.4 | 32.47 | +0.46 | +44.61 | 0 | 0 |
| 08/20 | 23.05 | +0.2 | +0.88 | 678 | 1,590.25 | 253 | 37.3 | 594.79 | 37.4 | 594.49 | 37.38 | -0.3 | -11.86 | 0 | 0 |
| 08/19 | 22.85 | +1.15 | +5.3 | 465 | 1,056.65 | 152 | 32.7 | 344.11 | 32.57 | 346.97 | 32.84 | +2.86 | +188.16 | 0 | 0 |
| 08/16 | 21.7 | +0.3 | +1.4 | 213 | 461.23 | 58 | 27.25 | 124.87 | 27.07 | 126.02 | 27.32 | +1.15 | +198.28 | 0 | 0 |
| 08/15 | 21.4 | +0.1 | +0.47 | 163 | 350.32 | 33 | 20.3 | 70.92 | 20.25 | 71.4 | 20.38 | +0.47 | +143.94 | 0 | 0 |
| 08/14 | 21.3 | -0.25 | -1.16 | 259 | 559.21 | 70 | 27.06 | 151.56 | 27.1 | 151.15 | 27.03 | -0.41 | -58.57 | 0 | 0 |
| 08/13 | 21.55 | -0.65 | -2.93 | 178 | 388.61 | 25 | 14.06 | 54.63 | 14.06 | 55.17 | 14.2 | +0.54 | +216 | 0 | 0 |
| 08/12 | 22.2 | +0.55 | +2.54 | 281 | 636.12 | 74 | 26.37 | 166.56 | 26.18 | 167.64 | 26.35 | +1.07 | +145.27 | 0 | 0 |
| 08/09 | 21.65 | +0.3 | +1.41 | 217 | 479.82 | 75 | 34.5 | 165.41 | 34.47 | 165.81 | 34.56 | +0.4 | +52.67 | 0 | 0 |
| 08/08 | 21.35 | +0.25 | +1.18 | 170 | 359.27 | 45 | 26.43 | 94.8 | 26.39 | 94.97 | 26.44 | +0.17 | +38.89 | 0 | 0 |
| 08/07 | 21.1 | +1.2 | +6.03 | 232 | 481.77 | 70 | 30.16 | 143.3 | 29.74 | 145.51 | 30.2 | +2.21 | +316.43 | 0 | 0 |
| 08/06 | 19.9 | -1.85 | -8.51 | 838 | 1,680.04 | 198 | 23.62 | 399.62 | 23.79 | 404.7 | 24.09 | +5.08 | +256.31 | 0 | 0 |
| 08/05 | 21.75 | -2.4 | -9.94 | 370 | 813.09 | 37 | 9.99 | 82.51 | 10.15 | 81.91 | 10.07 | -0.6 | -163.51 | 0 | 0 |
| 08/02 | 24.15 | -0.6 | -2.42 | 665 | 1,593.86 | 264 | 39.68 | 631.2 | 39.6 | 633.08 | 39.72 | +1.88 | +71.21 | 0 | 0 |
| 08/01 | 24.75 | -0.1 | -0.4 | 1,044 | 2,597.15 | 573 | 54.9 | 1,425.7 | 54.89 | 1,429.54 | 55.04 | +3.83 | +66.93 | 2 | 0.19 |
| 07/31 | 24.85 | +0.35 | +1.43 | 1,702 | 4,301.63 | 992 | 58.3 | 2,506.45 | 58.27 | 2,506.17 | 58.26 | -0.28 | -2.87 | 5 | 0.29 |
| 07/30 | 24.5 | +0.4 | +1.66 | 2,353 | 5,707.3 | 1,419 | 60.3 | 3,438.97 | 60.26 | 3,452.08 | 60.49 | +13.11 | +92.39 | 7 | 0.3 |
| 07/29 | 24.1 | +0.2 | +0.84 | 3,375 | 8,648.27 | 1,775 | 52.6 | 4,572.76 | 52.87 | 4,519.85 | 52.26 | -52.91 | -298.06 | 11 | 0.33 |
| 07/26 | 23.9 | +2.15 | +9.89 | 2,095 | 4,869.77 | 1,110 | 52.98 | 2,563.68 | 52.64 | 2,575.53 | 52.89 | +11.85 | +106.71 | 2 | 0.1 |
| 07/23 | 21.75 | +0.15 | +0.69 | 539 | 1,171.26 | 241 | 44.71 | 521.54 | 44.53 | 524.95 | 44.82 | +3.41 | +141.49 | 0 | 0 |
| 07/22 | 21.6 | -2.35 | -9.81 | 2,977 | 6,685.78 | 1,214 | 40.78 | 2,743.4 | 41.03 | 2,723.74 | 40.74 | -19.66 | -161.99 | 0 | 0 |
| 07/19 | 23.95 | +2.15 | +9.86 | 1,998 | 4,761.81 | 311 | 15.56 | 738.09 | 15.5 | 741 | 15.56 | +2.91 | +93.57 | 2 | 0.1 |
| 07/18 | 21.8 | +1.95 | +9.82 | 1,155 | 2,477.09 | 273 | 23.63 | 586.54 | 23.68 | 591.88 | 23.89 | +5.34 | +195.6 | 1 | 0.09 |
| 07/17 | 19.85 | +0.1 | +0.51 | 185 | 365.62 | 39 | 21.04 | 76.97 | 21.05 | 77.29 | 21.14 | +0.32 | +80.77 | 0 | 0 |
| 07/16 | 19.75 | -0.55 | -2.71 | 286 | 568.77 | 132 | 46.14 | 262.77 | 46.2 | 263.57 | 46.34 | +0.8 | +60.61 | 0 | 0 |
| 07/15 | 20.3 | +0.45 | +2.27 | 122 | 244.85 | 27 | 22.11 | 53.7 | 21.93 | 54.45 | 22.24 | +0.76 | +281.48 | 0 | 0 |
| 07/12 | 19.85 | -0.25 | -1.24 | 77 | 154.11 | 16 | 20.72 | 31.89 | 20.7 | 32.01 | 20.77 | +0.12 | +71.88 | 0 | 0 |
| 07/11 | 20.1 | -0.15 | -0.74 | 202 | 403.54 | 56 | 27.68 | 111.96 | 27.74 | 112.42 | 27.86 | +0.47 | +83.04 | 0 | 0 |
| 07/10 | 20.25 | -0.2 | -0.98 | 82 | 167.43 | 40 | 48.74 | 81.7 | 48.8 | 81.37 | 48.6 | -0.34 | -83.75 | 0 | 0 |
| 07/09 | 20.45 | +0.1 | +0.49 | 42 | 85.46 | 11 | 26.09 | 22.23 | 26.01 | 22.39 | 26.19 | +0.16 | +145.45 | 0 | 0 |
| 07/08 | 20.35 | -0.15 | -0.73 | 86 | 174.01 | 37 | 42.78 | 74.24 | 42.67 | 74.61 | 42.87 | +0.36 | +98.65 | 0 | 0 |
| 07/05 | 20.5 | +0.05 | +0.24 | 149 | 304.92 | 36 | 24.15 | 73.31 | 24.04 | 73.36 | 24.06 | +0.06 | +15.28 | 0 | 0 |
| 07/04 | 20.45 | +0.05 | +0.25 | 106 | 216.27 | 21 | 19.79 | 42.76 | 19.77 | 42.83 | 19.8 | +0.07 | +35.71 | 0 | 0 |
| 07/03 | 20.4 | +0.9 | +4.62 | 170 | 338.61 | 15 | 8.82 | 29.7 | 8.77 | 30.09 | 8.88 | +0.39 | +256.67 | 0 | 0 |
| 07/02 | 19.5 | -0.45 | -2.26 | 265 | 519.06 | 82 | 30.91 | 159.91 | 30.81 | 159.86 | 30.8 | -0.04 | -5.49 | 0 | 0 |
| 07/01 | 19.95 | -0.3 | -1.48 | 85 | 171.29 | 21 | 24.65 | 42.61 | 24.88 | 42.19 | 24.63 | -0.42 | -200 | 0 | 0 |
| 06/28 | 20.25 | -0.35 | -1.7 | 428 | 855.56 | 86 | 20.12 | 172.67 | 20.18 | 172.85 | 20.2 | +0.18 | +20.93 | 0 | 0 |
| 06/27 | 20.6 | -0.1 | -0.48 | 53 | 108.55 | 8 | 15.12 | 16.34 | 15.05 | 16.43 | 15.14 | +0.1 | +118.75 | 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。
