1795
285.5
TWD-2.50 (-0.87%)
2024.11.21收盤
美時－現股當沖
美時最新現股當沖狀況
整理美時最新(2024/11/20) 當沖狀況。整體成交張數為1,255張，佔整體市場成交張數的38.17%。當日現股當沖之總損益為+42.5萬元、每張平均損益則為+339元。
開盤價
290
收盤價
285.5
當日範圍
285 - 291.5
成交張數
2,582
開盤價(昨)
285.5
收盤價(昨)
288
昨日範圍
283.5 - 291
成交張數(昨)
3,288
成交金額
7.43億
成交金額(昨)
9.47億
52週範圍
230 - 342
發行股數
3億
市值
758億
現股當沖－歷史逐日資訊
開盤價
290
收盤價
285.5
成交張數
2,582
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(%) | ||||||
| 11/20 | 288 | +2.5 | +0.88 | 3,288 | 94,692.73 | 1,255 | 38.17 | 36,102.5 | 38.13 | 36,145 | 38.17 | +42.5 | +338.65 | 2 | 0.06 |
| 11/19 | 285.5 | +6.5 | +2.33 | 2,494 | 70,657 | 1,009 | 40.46 | 28,493.3 | 40.33 | 28,536.15 | 40.39 | +42.85 | +424.68 | 2 | 0.08 |
| 11/18 | 279 | +1.5 | +0.54 | 1,604 | 44,600.58 | 591 | 36.84 | 16,391.05 | 36.75 | 16,444.85 | 36.87 | +53.8 | +910.32 | 0 | 0 |
| 11/15 | 277.5 | -4.5 | -1.6 | 3,517 | 98,312.68 | 1,304 | 37.07 | 36,512.85 | 37.14 | 36,572.4 | 37.2 | +59.55 | +456.67 | 3 | 0.09 |
| 11/14 | 282 | +0.5 | +0.18 | 6,888 | 197,850.72 | 3,512 | 50.98 | 100,610.8 | 50.85 | 100,853.2 | 50.97 | +242.4 | +690.21 | 4 | 0.06 |
| 11/13 | 281.5 | -3.5 | -1.23 | 5,620 | 159,700.97 | 2,581 | 45.92 | 73,445.55 | 45.99 | 73,365.8 | 45.94 | -79.75 | -308.99 | 2 | 0.04 |
| 11/12 | 285 | -5 | -1.72 | 3,314 | 94,801.56 | 1,012 | 30.54 | 28,980.7 | 30.57 | 28,977.85 | 30.57 | -2.85 | -28.16 | 1 | 0.03 |
| 11/11 | 290 | +5 | +1.75 | 6,952 | 199,896.72 | 3,010 | 43.3 | 86,440.45 | 43.24 | 86,619.1 | 43.33 | +178.65 | +593.52 | 9 | 0.13 |
| 11/08 | 285 | +24 | +9.2 | 10,647 | 296,671.63 | 3,629 | 34.08 | 100,246.25 | 33.79 | 101,425.25 | 34.19 | +1,179 | +3,248.83 | 9 | 0.08 |
| 11/07 | 261 | +2 | +0.77 | 1,082 | 28,260.3 | 275 | 25.42 | 7,182.25 | 25.41 | 7,189 | 25.44 | +6.75 | +245.45 | 0 | 0 |
| 11/06 | 259 | -5 | -1.89 | 1,472 | 38,271.49 | 241 | 16.37 | 6,263.7 | 16.37 | 6,278.2 | 16.4 | +14.5 | +601.66 | 0 | 0 |
| 11/05 | 264 | +9.5 | +3.73 | 1,760 | 46,160.62 | 346 | 19.66 | 9,027.15 | 19.56 | 9,094.25 | 19.7 | +67.1 | +1,939.31 | 0 | 0 |
| 11/04 | 254.5 | -0.5 | -0.2 | 806 | 20,619.79 | 318 | 39.44 | 8,142.8 | 39.49 | 8,129.65 | 39.43 | -13.15 | -413.52 | 0 | 0 |
| 11/01 | 255 | +3.5 | +1.39 | 794 | 20,181.25 | 236 | 29.71 | 5,988 | 29.67 | 5,995.7 | 29.71 | +7.7 | +326.27 | 0 | 0 |
| 10/30 | 251.5 | -2.5 | -0.98 | 536 | 13,511.58 | 119 | 22.22 | 3,001.7 | 22.22 | 3,003.45 | 22.23 | +1.75 | +147.06 | 0 | 0 |
| 10/29 | 254 | -4 | -1.55 | 1,022 | 25,936.4 | 357 | 34.93 | 9,061.6 | 34.94 | 9,088.25 | 35.04 | +26.65 | +746.5 | 0 | 0 |
| 10/28 | 258 | +0.5 | +0.19 | 550 | 14,197.44 | 120 | 21.83 | 3,096.75 | 21.81 | 3,097.6 | 21.82 | +0.85 | +70.83 | 0 | 0 |
| 10/25 | 257.5 | -2.5 | -0.96 | 1,360 | 35,118.44 | 378 | 27.79 | 9,760.7 | 27.79 | 9,770.55 | 27.82 | +9.85 | +260.58 | 0 | 0 |
| 10/24 | 260 | -0.5 | -0.19 | 966 | 25,235.5 | 292 | 30.24 | 7,640 | 30.27 | 7,640.65 | 30.28 | +0.65 | +22.26 | 0 | 0 |
| 10/23 | 260.5 | +1.5 | +0.58 | 1,142 | 29,968.81 | 413 | 36.16 | 10,826.75 | 36.13 | 10,840.1 | 36.17 | +13.35 | +323.24 | 0 | 0 |
| 10/22 | 259 | -1 | -0.38 | 899 | 23,328.45 | 187 | 20.8 | 4,855.25 | 20.81 | 4,860.1 | 20.83 | +4.85 | +259.36 | 0 | 0 |
| 10/21 | 260 | +1 | +0.39 | 623 | 16,249.26 | 104 | 16.69 | 2,708.3 | 16.67 | 2,712.1 | 16.69 | +3.8 | +365.38 | 0 | 0 |
| 10/18 | 259 | -1 | -0.38 | 792 | 20,579.55 | 180 | 22.73 | 4,676.75 | 22.73 | 4,681.2 | 22.75 | +4.45 | +247.22 | 0 | 0 |
| 10/17 | 260 | +9 | +3.59 | 2,102 | 54,670.51 | 505 | 24.02 | 13,071.1 | 23.91 | 13,147.25 | 24.05 | +76.15 | +1,507.92 | 0 | 0 |
| 10/16 | 251 | -1.5 | -0.59 | 2,376 | 59,761.6 | 385 | 16.2 | 9,664.7 | 16.17 | 9,714.15 | 16.25 | +49.45 | +1,284.42 | 0 | 0 |
| 10/15 | 252.5 | -3 | -1.17 | 1,463 | 37,299.89 | 240 | 16.41 | 6,123.2 | 16.42 | 6,121.5 | 16.41 | -1.7 | -70.83 | 0 | 0 |
| 10/14 | 255.5 | +2.5 | +0.99 | 1,725 | 43,605.86 | 426 | 24.7 | 10,740.8 | 24.63 | 10,793.8 | 24.75 | +53 | +1,244.13 | 1 | 0.06 |
| 10/11 | 253 | -2.5 | -0.98 | 1,338 | 33,912.55 | 271 | 20.25 | 6,865.35 | 20.24 | 6,873.3 | 20.27 | +7.95 | +293.36 | 0 | 0 |
| 10/09 | 255.5 | -6.5 | -2.48 | 1,513 | 38,985.87 | 252 | 16.65 | 6,496.65 | 16.66 | 6,511.6 | 16.7 | +14.95 | +593.25 | 0 | 0 |
| 10/08 | 262 | -0.5 | -0.19 | 495 | 12,933.42 | 130 | 26.25 | 3,393.05 | 26.23 | 3,398.65 | 26.28 | +5.6 | +430.77 | 0 | 0 |
| 10/07 | 262.5 | +4.5 | +1.74 | 766 | 19,951.63 | 148 | 19.32 | 3,849.15 | 19.29 | 3,856 | 19.33 | +6.85 | +462.84 | 0 | 0 |
| 10/04 | 258 | -3 | -1.15 | 885 | 22,929.44 | 214 | 24.18 | 5,551 | 24.21 | 5,549.25 | 24.2 | -1.75 | -81.78 | 0 | 0 |
| 10/01 | 261 | -2 | -0.76 | 2,111 | 54,834.3 | 483 | 22.88 | 12,545.6 | 22.88 | 12,577.05 | 22.94 | +31.45 | +651.14 | 0 | 0 |
| 09/30 | 263 | -7 | -2.59 | 2,295 | 60,673.86 | 463 | 20.17 | 12,251.1 | 20.19 | 12,248.25 | 20.19 | -2.85 | -61.56 | 0 | 0 |
| 09/27 | 270 | +2.5 | +0.93 | 1,309 | 35,363.77 | 333 | 25.44 | 8,975.35 | 25.38 | 8,992.35 | 25.43 | +17 | +510.51 | 0 | 0 |
| 09/26 | 267.5 | -3.5 | -1.29 | 1,847 | 49,683.95 | 368 | 19.92 | 9,926.3 | 19.98 | 9,901.3 | 19.93 | -25 | -679.35 | 0 | 0 |
| 09/25 | 271 | +0 | +0 | 841 | 22,796.19 | 153 | 18.2 | 4,145.55 | 18.19 | 4,152 | 18.21 | +6.45 | +421.57 | 0 | 0 |
| 09/24 | 271 | -3 | -1.09 | 881 | 23,876.1 | 248 | 28.16 | 6,729.65 | 28.19 | 6,737.7 | 28.22 | +8.05 | +324.6 | 0 | 0 |
| 09/23 | 274 | +5.5 | +2.05 | 1,372 | 37,430.59 | 195 | 14.21 | 5,298.6 | 14.16 | 5,316.3 | 14.2 | +17.7 | +907.69 | 1 | 0.07 |
| 09/20 | 268.5 | -2.5 | -0.92 | 1,241 | 33,512.51 | 312 | 25.14 | 8,440.3 | 25.19 | 8,429.6 | 25.15 | -10.7 | -342.95 | 0 | 0 |
| 09/19 | 271 | +4 | +1.5 | 779 | 21,043.4 | 148 | 18.99 | 3,983.3 | 18.93 | 3,997.8 | 19 | +14.5 | +979.73 | 3 | 0.38 |
| 09/18 | 267 | -2.5 | -0.93 | 1,474 | 39,551.22 | 515 | 34.94 | 13,840.5 | 34.99 | 13,807.9 | 34.91 | -32.6 | -633.01 | 0 | 0 |
| 09/16 | 269.5 | +0.5 | +0.19 | 856 | 23,026.18 | 243 | 28.4 | 6,535.2 | 28.38 | 6,541.6 | 28.41 | +6.4 | +263.37 | 0 | 0 |
| 09/13 | 269 | -8.5 | -3.06 | 2,704 | 73,243.45 | 519 | 19.19 | 14,106.7 | 19.26 | 14,059.1 | 19.2 | -47.6 | -917.15 | 0 | 0 |
| 09/12 | 277.5 | +7 | +2.59 | 1,297 | 35,748.96 | 315 | 24.28 | 8,634.2 | 24.15 | 8,672.45 | 24.26 | +38.25 | +1,214.29 | 0 | 0 |
| 09/11 | 270.5 | -7.5 | -2.7 | 2,224 | 60,503.85 | 798 | 35.88 | 21,722.7 | 35.9 | 21,728.8 | 35.91 | +6.1 | +76.44 | 2 | 0.09 |
| 09/10 | 278 | -6.5 | -2.28 | 2,521 | 71,239.81 | 1,075 | 42.64 | 30,415.55 | 42.69 | 30,369.65 | 42.63 | -45.9 | -426.98 | 1 | 0.04 |
| 09/09 | 284.5 | +9 | +3.27 | 2,344 | 65,513.84 | 659 | 28.11 | 18,284.35 | 27.91 | 18,355.55 | 28.02 | +71.2 | +1,080.42 | 4 | 0.17 |
| 09/06 | 275.5 | +9 | +3.38 | 2,270 | 61,535.32 | 962 | 42.38 | 26,018.75 | 42.28 | 26,055.55 | 42.34 | +36.8 | +382.54 | 44 | 1.94 |
| 09/05 | 266.5 | -7.5 | -2.74 | 1,847 | 50,046.33 | 437 | 23.65 | 11,859.6 | 23.7 | 11,852.35 | 23.68 | -7.25 | -165.9 | 1 | 0.05 |
| 09/04 | 274 | -11.5 | -4.03 | 2,905 | 79,505.47 | 1,341 | 46.16 | 36,553.2 | 45.98 | 36,830.7 | 46.32 | +277.5 | +2,069.35 | 6 | 0.21 |
| 09/03 | 285.5 | -1 | -0.35 | 1,303 | 37,396.55 | 372 | 28.55 | 10,682.95 | 28.57 | 10,681.2 | 28.56 | -1.75 | -47.04 | 0 | 0 |
| 09/02 | 286.5 | -0.5 | -0.17 | 3,429 | 99,569.93 | 1,478 | 43.1 | 42,941.45 | 43.13 | 42,859.05 | 43.04 | -82.4 | -557.51 | 1 | 0.03 |
| 08/30 | 287 | +5 | +1.77 | 2,935 | 84,246.31 | 606 | 20.65 | 17,357.25 | 20.6 | 17,406.05 | 20.66 | +48.8 | +805.28 | 1 | 0.03 |
| 08/29 | 282 | +1 | +0.36 | 1,010 | 28,365.31 | 300 | 29.69 | 8,407.95 | 29.64 | 8,428.15 | 29.71 | +20.2 | +673.33 | 0 | 0 |
| 08/28 | 281 | -4 | -1.4 | 1,456 | 41,393.48 | 520 | 35.7 | 14,786.95 | 35.72 | 14,772.45 | 35.69 | -14.5 | -278.85 | 1 | 0.07 |
| 08/27 | 285 | +4 | +1.42 | 1,023 | 28,938.87 | 280 | 27.36 | 7,905.05 | 27.32 | 7,914.95 | 27.35 | +9.9 | +353.57 | 0 | 0 |
| 08/26 | 281 | -0.5 | -0.18 | 1,297 | 36,682.69 | 386 | 29.77 | 10,911.75 | 29.75 | 10,917.6 | 29.76 | +5.85 | +151.55 | 0 | 0 |
| 08/23 | 281.5 | +1.5 | +0.54 | 1,252 | 34,962.27 | 414 | 33.07 | 11,533.45 | 32.99 | 11,564.5 | 33.08 | +31.05 | +750 | 0 | 0 |
| 08/22 | 280 | -1.5 | -0.53 | 845 | 23,786.6 | 238 | 28.17 | 6,702.4 | 28.18 | 6,705.25 | 28.19 | +2.85 | +119.75 | 0 | 0 |
| 08/21 | 281.5 | -3 | -1.05 | 2,300 | 65,229.49 | 1,064 | 46.25 | 30,183.3 | 46.27 | 30,183.3 | 46.27 | +0 | +0 | 0 | 0 |
| 08/20 | 284.5 | +6 | +2.15 | 4,082 | 116,124.4 | 1,541 | 37.75 | 43,669 | 37.61 | 43,906.25 | 37.81 | +237.25 | +1,539.58 | 1 | 0.02 |
| 08/19 | 278.5 | +3.5 | +1.27 | 2,880 | 80,153.37 | 1,239 | 43.02 | 34,464.4 | 43 | 34,498.3 | 43.04 | +33.9 | +273.61 | 5 | 0.17 |
| 08/16 | 275 | +2 | +0.73 | 2,681 | 73,849.99 | 862 | 32.15 | 23,758.6 | 32.17 | 23,762.85 | 32.18 | +4.25 | +49.3 | 1 | 0.04 |
| 08/15 | 273 | +1 | +0.37 | 2,479 | 67,968.32 | 765 | 30.85 | 20,941.65 | 30.81 | 20,970.75 | 30.85 | +29.1 | +380.39 | 1 | 0.04 |
| 08/14 | 272 | +0 | +0 | 3,221 | 87,419.65 | 1,584 | 49.18 | 42,979.3 | 49.16 | 43,038.3 | 49.23 | +59 | +372.47 | 2 | 0.06 |
| 08/13 | 272 | -1 | -0.37 | 2,652 | 72,279.31 | 957 | 36.09 | 26,097.2 | 36.11 | 26,131.45 | 36.15 | +34.25 | +357.89 | 0 | 0 |
| 08/12 | 273 | +6 | +2.25 | 5,461 | 149,712.85 | 2,190 | 40.11 | 60,013.7 | 40.09 | 60,033.8 | 40.1 | +20.1 | +91.78 | 0 | 0 |
| 08/09 | 267 | +15 | +5.95 | 4,446 | 118,950.15 | 1,638 | 36.84 | 43,635.15 | 36.68 | 43,850.1 | 36.86 | +214.95 | +1,312.27 | 3 | 0.07 |
| 08/08 | 252 | -3.5 | -1.37 | 2,131 | 53,669.34 | 889 | 41.73 | 22,394.25 | 41.73 | 22,470.65 | 41.87 | +76.4 | +859.39 | 0 | 0 |
| 08/07 | 255.5 | +20 | +8.49 | 3,616 | 90,449.44 | 1,386 | 38.33 | 34,246.9 | 37.86 | 34,722.05 | 38.39 | +475.15 | +3,428.21 | 5 | 0.14 |
| 08/06 | 235.5 | +5.5 | +2.39 | 5,545 | 127,917.47 | 1,787 | 32.23 | 41,202 | 32.21 | 41,238.85 | 32.24 | +36.85 | +206.21 | 47 | 0.85 |
| 08/05 | 230 | -25.35 | -9.93 | 4,852 | 112,522.65 | 865 | 17.83 | 20,251.3 | 18 | 20,013.8 | 17.79 | -237.5 | -2,745.66 | 25 | 0.52 |
| 08/02 | 260 | -13.5 | -4.94 | 3,263 | 86,609.88 | 585 | 17.93 | 15,710.2 | 18.14 | 15,480.8 | 17.87 | -229.4 | -3,921.37 | 0 | 0 |
| 08/01 | 273.5 | +8.5 | +3.21 | 2,823 | 76,616.6 | 359 | 12.72 | 9,687.9 | 12.64 | 9,767.55 | 12.75 | +79.65 | +2,218.66 | 0 | 0 |
| 07/31 | 265 | -10.5 | -3.81 | 4,455 | 120,107.02 | 711 | 15.96 | 19,363.75 | 16.12 | 19,082.45 | 15.89 | -281.3 | -3,956.4 | 0 | 0 |
| 07/30 | 275.5 | -4 | -1.43 | 3,132 | 85,970.53 | 1,336 | 42.66 | 36,687.3 | 42.67 | 36,788.45 | 42.79 | +101.15 | +757.11 | 0 | 0 |
| 07/29 | 279.5 | -5 | -1.76 | 2,902 | 82,275.27 | 978 | 33.7 | 27,843.9 | 33.84 | 27,800.3 | 33.79 | -43.6 | -445.81 | 3 | 0.1 |
| 07/26 | 284.5 | -1.5 | -0.52 | 1,494 | 42,456.47 | 557 | 37.29 | 15,782 | 37.17 | 15,842.75 | 37.32 | +60.75 | +1,090.66 | 0 | 0 |
| 07/23 | 286 | +3 | +1.06 | 1,361 | 38,930.38 | 488 | 35.86 | 13,939.8 | 35.81 | 13,954.6 | 35.85 | +14.8 | +303.28 | 1 | 0.07 |
| 07/22 | 283 | +0 | +0 | 2,922 | 82,868.17 | 1,358 | 46.48 | 38,557.65 | 46.53 | 38,531.25 | 46.5 | -26.4 | -194.4 | 2 | 0.07 |
| 07/19 | 283 | -5.5 | -1.91 | 2,325 | 66,219.57 | 662 | 28.47 | 18,979.2 | 28.66 | 18,879.35 | 28.51 | -99.85 | -1,508.31 | 1 | 0.04 |
| 07/18 | 288.5 | -2.5 | -0.86 | 3,092 | 89,096.86 | 1,287 | 41.62 | 37,111.95 | 41.65 | 37,130.25 | 41.67 | +18.3 | +142.19 | 1 | 0.03 |
| 07/17 | 291 | +4.5 | +1.57 | 3,884 | 112,453.18 | 1,303 | 33.55 | 37,658.25 | 33.49 | 37,700.6 | 33.53 | +42.35 | +325.02 | 0 | 0 |
| 07/16 | 286.5 | -1 | -0.35 | 2,968 | 85,204.01 | 751 | 25.31 | 21,632.1 | 25.39 | 21,565.6 | 25.31 | -66.5 | -885.49 | 3 | 0.1 |
| 07/15 | 287.5 | +6.5 | +2.31 | 4,851 | 139,479.46 | 1,632 | 33.64 | 46,833.3 | 33.58 | 46,963.45 | 33.67 | +130.15 | +797.49 | 1 | 0.02 |
| 07/12 | 281 | -1 | -0.35 | 3,699 | 104,309.13 | 1,135 | 30.69 | 32,005 | 30.68 | 32,014.95 | 30.69 | +9.95 | +87.67 | 0 | 0 |
| 07/11 | 282 | -18.5 | -6.16 | 13,988 | 398,674.37 | 2,906 | 20.77 | 82,922.55 | 20.8 | 82,948.05 | 20.81 | +25.5 | +87.75 | 8 | 0.06 |
| 07/10 | 300.5 | -2 | -0.66 | 2,477 | 75,056.1 | 634 | 25.6 | 19,220.25 | 25.61 | 19,274.25 | 25.68 | +54 | +851.74 | 0 | 0 |
| 07/09 | 302.5 | -6.5 | -2.1 | 4,075 | 124,315.71 | 1,592 | 39.07 | 48,685.4 | 39.16 | 48,756.8 | 39.22 | +71.4 | +448.49 | 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。
