3362
207
TWD-2.00 (-0.96%)
2024.11.21收盤
先進光－現股當沖
先進光最新現股當沖狀況
整理先進光最新(2024/11/21) 當沖狀況。整體成交張數為93張，佔整體市場成交張數的27.11%。當日現股當沖之總損益為+6.35萬元、每張平均損益則為+683元。
開盤價
209
收盤價
207
當日範圍
205.5 - 210.5
成交張數
343
開盤價(昨)
209
收盤價(昨)
209
昨日範圍
209 - 214.5
成交張數(昨)
624
成交金額
7130.70萬
成交金額(昨)
1.32億
52週範圍
164 - 291
發行股數
1億
市值
295億
現股當沖－歷史逐日資訊
開盤價
209
收盤價
207
成交張數
343
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(%) | ||||||
| 11/21 | 207 | -2 | -0.96 | 343 | 7,130.7 | 93 | 27.11 | 1,931.6 | 27.09 | 1,937.95 | 27.18 | +6.35 | +682.8 | 1 | 0.29 |
| 11/20 | 209 | +0 | +0 | 624 | 13,195 | 260 | 41.67 | 5,499.4 | 41.68 | 5,495.25 | 41.65 | -4.15 | -159.62 | 0 | 0 |
| 11/19 | 209 | +9 | +4.5 | 340 | 7,015.6 | 81 | 23.82 | 1,663.95 | 23.72 | 1,672.55 | 23.84 | +8.6 | +1,061.73 | 0 | 0 |
| 11/18 | 200 | -3 | -1.48 | 485 | 9,754.55 | 115 | 23.71 | 2,316.9 | 23.75 | 2,314.7 | 23.73 | -2.2 | -191.3 | 4 | 0.82 |
| 11/15 | 203 | +0 | +0 | 454 | 9,288.05 | 137 | 30.18 | 2,799.3 | 30.14 | 2,804.4 | 30.19 | +5.1 | +372.26 | 0 | 0 |
| 11/14 | 203 | -5 | -2.4 | 809 | 16,520.75 | 306 | 37.82 | 6,252.7 | 37.85 | 6,252.95 | 37.85 | +0.25 | +8.17 | 2 | 0.25 |
| 11/13 | 208 | +0.5 | +0.24 | 640 | 13,414.3 | 236 | 36.88 | 4,957.6 | 36.96 | 4,941.85 | 36.84 | -15.75 | -667.37 | 10 | 1.56 |
| 11/12 | 207.5 | -5.5 | -2.58 | 659 | 13,727.85 | 186 | 28.22 | 3,877.2 | 28.24 | 3,883.35 | 28.29 | +6.15 | +330.65 | 6 | 0.91 |
| 11/11 | 213 | +5 | +2.4 | 1,003 | 21,134.7 | 396 | 39.48 | 8,325.35 | 39.39 | 8,344.7 | 39.48 | +19.35 | +488.64 | 0 | 0 |
| 11/08 | 208 | -18 | -7.96 | 4,185 | 89,189.05 | 907 | 21.67 | 19,353.6 | 21.7 | 19,263.8 | 21.6 | -89.8 | -990.08 | 8 | 0.19 |
| 11/07 | 226 | -0.5 | -0.22 | 431 | 9,812.45 | 113 | 26.22 | 2,576.55 | 26.26 | 2,574.55 | 26.24 | -2 | -176.99 | 0 | 0 |
| 11/06 | 226.5 | -0.5 | -0.22 | 419 | 9,562.15 | 144 | 34.37 | 3,296.2 | 34.47 | 3,294.75 | 34.46 | -1.45 | -100.69 | 0 | 0 |
| 11/05 | 227 | -1.5 | -0.66 | 297 | 6,757.8 | 69 | 23.23 | 1,569.4 | 23.22 | 1,570.1 | 23.23 | +0.7 | +101.45 | 0 | 0 |
| 11/04 | 228.5 | +3 | +1.33 | 741 | 16,835.15 | 282 | 38.06 | 6,391.65 | 37.97 | 6,395.75 | 37.99 | +4.1 | +145.39 | 0 | 0 |
| 11/01 | 225.5 | +3 | +1.35 | 582 | 12,934.25 | 167 | 28.69 | 3,693.05 | 28.55 | 3,715.95 | 28.73 | +22.9 | +1,371.26 | 1 | 0.17 |
| 10/30 | 222.5 | -5 | -2.2 | 1,282 | 28,615.05 | 409 | 31.9 | 9,128.1 | 31.9 | 9,207.9 | 32.18 | +79.8 | +1,951.1 | 0 | 0 |
| 10/29 | 227.5 | -3 | -1.3 | 713 | 16,265.2 | 104 | 14.59 | 2,376.85 | 14.61 | 2,376.15 | 14.61 | -0.7 | -67.31 | 0 | 0 |
| 10/28 | 230.5 | -8 | -3.35 | 1,194 | 27,769.8 | 275 | 23.03 | 6,409.3 | 23.08 | 6,404.9 | 23.06 | -4.4 | -160 | 0 | 0 |
| 10/25 | 238.5 | -2.5 | -1.04 | 958 | 23,108.55 | 358 | 37.37 | 8,663.75 | 37.49 | 8,657.1 | 37.46 | -6.65 | -185.75 | 0 | 0 |
| 10/24 | 241 | -4 | -1.63 | 1,228 | 29,817.1 | 446 | 36.32 | 10,830.1 | 36.32 | 10,853.2 | 36.4 | +23.1 | +517.94 | 0 | 0 |
| 10/23 | 245 | -1.5 | -0.61 | 2,408 | 59,846.8 | 1,206 | 50.08 | 29,994.7 | 50.12 | 29,921.45 | 50 | -73.25 | -607.38 | 7 | 0.29 |
| 10/22 | 246.5 | +8 | +3.35 | 3,882 | 96,076.55 | 1,781 | 45.88 | 44,027.6 | 45.83 | 44,091.25 | 45.89 | +63.65 | +357.38 | 2 | 0.05 |
| 10/21 | 238.5 | +6 | +2.58 | 754 | 17,885.65 | 133 | 17.64 | 3,146.1 | 17.59 | 3,152.5 | 17.63 | +6.4 | +481.2 | 0 | 0 |
| 10/18 | 232.5 | -5.5 | -2.31 | 1,084 | 25,324.65 | 282 | 26.01 | 6,600.5 | 26.06 | 6,598.85 | 26.06 | -1.65 | -58.51 | 0 | 0 |
| 10/17 | 238 | +4 | +1.71 | 655 | 15,485.15 | 253 | 38.63 | 5,983.05 | 38.64 | 5,993.15 | 38.7 | +10.1 | +399.21 | 1 | 0.15 |
| 10/16 | 234 | +0.5 | +0.21 | 1,708 | 40,735.45 | 961 | 56.26 | 22,920.3 | 56.27 | 22,887.75 | 56.19 | -32.55 | -338.71 | 1 | 0.06 |
| 10/15 | 233.5 | -5.5 | -2.3 | 938 | 22,202.1 | 185 | 19.72 | 4,407.05 | 19.85 | 4,373 | 19.7 | -34.05 | -1,840.54 | 0 | 0 |
| 10/14 | 239 | +3.5 | +1.49 | 710 | 16,861.05 | 201 | 28.31 | 4,761.1 | 28.24 | 4,766.65 | 28.27 | +5.55 | +276.12 | 0 | 0 |
| 10/11 | 235.5 | -1.5 | -0.63 | 805 | 18,905.65 | 275 | 34.16 | 6,458.7 | 34.16 | 6,472.65 | 34.24 | +13.95 | +507.27 | 0 | 0 |
| 10/09 | 237 | +5.5 | +2.38 | 1,274 | 30,250.9 | 438 | 34.38 | 10,385.15 | 34.33 | 10,409.5 | 34.41 | +24.35 | +555.94 | 0 | 0 |
| 10/08 | 231.5 | -3.5 | -1.49 | 579 | 13,445.35 | 186 | 32.12 | 4,322.15 | 32.15 | 4,322.7 | 32.15 | +0.55 | +29.57 | 0 | 0 |
| 10/07 | 235 | +9 | +3.98 | 1,587 | 37,681.65 | 789 | 49.72 | 18,699.05 | 49.62 | 18,743.1 | 49.74 | +44.05 | +558.3 | 4 | 0.25 |
| 10/04 | 226 | -3.5 | -1.53 | 779 | 17,694.6 | 210 | 26.96 | 4,772.05 | 26.97 | 4,776.3 | 26.99 | +4.25 | +202.38 | 4 | 0.51 |
| 10/01 | 229.5 | -1.5 | -0.65 | 585 | 13,511.65 | 210 | 35.9 | 4,856.95 | 35.95 | 4,854.45 | 35.93 | -2.5 | -119.05 | 0 | 0 |
| 09/30 | 231 | -3 | -1.28 | 846 | 19,586.5 | 329 | 38.89 | 7,611.85 | 38.86 | 7,630.75 | 38.96 | +18.9 | +574.47 | 5 | 0.59 |
| 09/27 | 234 | -5 | -2.09 | 1,082 | 25,648.7 | 216 | 19.96 | 5,137.75 | 20.03 | 5,122.6 | 19.97 | -15.15 | -701.39 | 1 | 0.09 |
| 09/26 | 239 | -1 | -0.42 | 903 | 21,668.2 | 280 | 31.01 | 6,722.4 | 31.02 | 6,724.2 | 31.03 | +1.8 | +64.29 | 0 | 0 |
| 09/25 | 240 | +4 | +1.69 | 1,068 | 25,739.4 | 360 | 33.71 | 8,666.6 | 33.67 | 8,677.55 | 33.71 | +10.95 | +304.17 | 2 | 0.19 |
| 09/24 | 236 | -2.5 | -1.05 | 1,670 | 39,858.35 | 719 | 43.05 | 17,189.7 | 43.13 | 17,164.25 | 43.06 | -25.45 | -353.96 | 1 | 0.06 |
| 09/23 | 238.5 | +1 | +0.42 | 1,609 | 38,502.4 | 762 | 47.36 | 18,227.9 | 47.34 | 18,227.95 | 47.34 | +0.05 | +0.66 | 2 | 0.12 |
| 09/20 | 237.5 | -2.5 | -1.04 | 3,771 | 90,526.95 | 939 | 24.9 | 22,759.5 | 25.14 | 22,731.15 | 25.11 | -28.35 | -301.92 | 0 | 0 |
| 09/19 | 240 | +8 | +3.45 | 1,662 | 39,540.55 | 680 | 40.91 | 16,112.05 | 40.75 | 16,157.05 | 40.86 | +45 | +661.76 | 2 | 0.12 |
| 09/18 | 232 | -3 | -1.28 | 1,380 | 32,118.5 | 655 | 47.46 | 15,240.15 | 47.45 | 15,278.7 | 47.57 | +38.55 | +588.55 | 6 | 0.43 |
| 09/16 | 235 | -5.5 | -2.29 | 2,443 | 57,326.3 | 1,112 | 45.52 | 26,133.2 | 45.59 | 26,093.5 | 45.52 | -39.7 | -357.01 | 0 | 0 |
| 09/13 | 240.5 | +2.5 | +1.05 | 2,107 | 50,824.5 | 1,183 | 56.15 | 28,515.95 | 56.11 | 28,539.5 | 56.15 | +23.55 | +199.07 | 1 | 0.05 |
| 09/12 | 238 | +12 | +5.31 | 2,329 | 54,581 | 949 | 40.75 | 22,152.25 | 40.59 | 22,246.6 | 40.76 | +94.35 | +994.2 | 3 | 0.13 |
| 09/11 | 226 | -4 | -1.74 | 2,214 | 51,138.8 | 1,105 | 49.91 | 25,540.65 | 49.94 | 25,504.45 | 49.87 | -36.2 | -327.6 | 12 | 0.54 |
| 09/10 | 230 | -18.5 | -7.44 | 5,978 | 142,098.95 | 3,020 | 50.52 | 71,824.85 | 50.55 | 72,092.6 | 50.73 | +267.75 | +886.59 | 3 | 0.05 |
| 09/09 | 248.5 | -2.5 | -1 | 2,962 | 73,926.65 | 1,534 | 51.79 | 38,273.6 | 51.77 | 38,340.25 | 51.86 | +66.65 | +434.49 | 9 | 0.3 |
| 09/06 | 251 | -13 | -4.92 | 3,195 | 81,950.95 | 1,490 | 46.64 | 38,278.35 | 46.71 | 38,271 | 46.7 | -7.35 | -49.33 | 4 | 0.13 |
| 09/05 | 264 | -1.5 | -0.56 | 3,508 | 93,459.9 | 1,691 | 48.2 | 45,071.2 | 48.23 | 45,112.7 | 48.27 | +41.5 | +245.42 | 5 | 0.14 |
| 09/04 | 265.5 | -13.5 | -4.84 | 3,918 | 104,977.85 | 2,012 | 51.35 | 53,815.6 | 51.26 | 54,181.6 | 51.61 | +366 | +1,819.09 | 7 | 0.18 |
| 09/03 | 279 | -6 | -2.11 | 3,497 | 99,852.6 | 1,892 | 54.1 | 54,065.4 | 54.15 | 54,050.2 | 54.13 | -15.2 | -80.34 | 3 | 0.09 |
| 09/02 | 285 | -6 | -2.06 | 6,122 | 178,171.35 | 3,450 | 56.35 | 100,444.55 | 56.38 | 100,323.3 | 56.31 | -121.25 | -351.45 | 4 | 0.07 |
| 08/30 | 291 | +18 | +6.59 | 13,585 | 393,833.3 | 8,141 | 59.93 | 235,727.45 | 59.85 | 236,218.95 | 59.98 | +491.5 | +603.73 | 35 | 0.26 |
| 08/29 | 273 | +24.5 | +9.86 | 6,958 | 185,109.4 | 2,992 | 43 | 78,373.45 | 42.34 | 79,073.85 | 42.72 | +700.4 | +2,340.91 | 4 | 0.06 |
| 08/28 | 248.5 | +3.5 | +1.43 | 2,084 | 51,958.05 | 966 | 46.35 | 24,073.55 | 46.33 | 24,078.9 | 46.34 | +5.35 | +55.38 | 1 | 0.05 |
| 08/27 | 245 | +7 | +2.94 | 2,577 | 63,054.05 | 1,336 | 51.84 | 32,649.25 | 51.78 | 32,732.75 | 51.91 | +83.5 | +625 | 1 | 0.04 |
| 08/26 | 238 | +8.5 | +3.7 | 1,636 | 38,895.05 | 634 | 38.75 | 15,043.8 | 38.68 | 15,088.3 | 38.79 | +44.5 | +701.89 | 1 | 0.06 |
| 08/23 | 229.5 | +0 | +0 | 1,252 | 28,037.45 | 594 | 47.44 | 13,252.1 | 47.27 | 13,364.85 | 47.67 | +112.75 | +1,898.15 | 2 | 0.16 |
| 08/22 | 229.5 | +0 | +0 | 457 | 10,485.85 | 132 | 28.88 | 3,030.75 | 28.9 | 3,031.9 | 28.91 | +1.15 | +87.12 | 0 | 0 |
| 08/21 | 229.5 | -4.5 | -1.92 | 750 | 17,401.1 | 260 | 34.67 | 6,045.95 | 34.74 | 6,045.9 | 34.74 | -0.05 | -1.92 | 0 | 0 |
| 08/20 | 234 | -1 | -0.43 | 1,026 | 24,202.65 | 368 | 35.87 | 8,690.9 | 35.91 | 8,678.95 | 35.86 | -11.95 | -324.73 | 0 | 0 |
| 08/19 | 235 | +4 | +1.73 | 1,278 | 29,858.7 | 519 | 40.61 | 12,102.35 | 40.53 | 12,127.2 | 40.62 | +24.85 | +478.81 | 4 | 0.31 |
| 08/16 | 231 | +6.5 | +2.9 | 947 | 21,714.35 | 251 | 26.5 | 5,741.5 | 26.44 | 5,749.45 | 26.48 | +7.95 | +316.73 | 0 | 0 |
| 08/15 | 224.5 | -3 | -1.32 | 884 | 20,076.2 | 402 | 45.48 | 9,143.25 | 45.54 | 9,143.35 | 45.54 | +0.1 | +2.49 | 0 | 0 |
| 08/14 | 227.5 | +1.5 | +0.66 | 1,704 | 38,963.55 | 779 | 45.72 | 17,846.3 | 45.8 | 17,806.35 | 45.7 | -39.95 | -512.84 | 0 | 0 |
| 08/13 | 226 | +4.5 | +2.03 | 1,923 | 43,158.2 | 1,058 | 55.02 | 23,741.1 | 55.01 | 23,774.45 | 55.09 | +33.35 | +315.22 | 1 | 0.05 |
| 08/12 | 221.5 | +9.5 | +4.48 | 1,581 | 34,888 | 706 | 44.66 | 15,562.05 | 44.61 | 15,602.45 | 44.72 | +40.4 | +572.24 | 0 | 0 |
| 08/09 | 212 | +7.5 | +3.67 | 1,648 | 35,216.15 | 763 | 46.3 | 16,251.55 | 46.15 | 16,334.95 | 46.38 | +83.4 | +1,093.05 | 0 | 0 |
| 08/08 | 204.5 | -4 | -1.92 | 1,487 | 30,304.05 | 776 | 52.19 | 15,788.6 | 52.1 | 15,874.95 | 52.39 | +86.35 | +1,112.76 | 0 | 0 |
| 08/07 | 208.5 | +12 | +6.11 | 2,119 | 43,627.45 | 929 | 43.84 | 18,916.55 | 43.36 | 19,141.05 | 43.87 | +224.5 | +2,416.58 | 0 | 0 |
| 08/06 | 196.5 | -9 | -4.38 | 4,351 | 83,861.9 | 2,147 | 49.34 | 41,239.25 | 49.18 | 41,629.45 | 49.64 | +390.2 | +1,817.42 | 0 | 0 |
| 08/05 | 205.5 | -22.5 | -9.87 | 1,447 | 29,919.65 | 251 | 17.35 | 5,202.85 | 17.39 | 5,220.65 | 17.45 | +17.8 | +709.16 | 7 | 0.48 |
| 08/02 | 228 | -10.5 | -4.4 | 1,306 | 30,166.75 | 433 | 33.15 | 10,016.3 | 33.2 | 10,016.55 | 33.2 | +0.25 | +5.77 | 0 | 0 |
| 08/01 | 238.5 | +2 | +0.85 | 918 | 22,023.5 | 415 | 45.21 | 9,961.85 | 45.23 | 9,972.2 | 45.28 | +10.35 | +249.4 | 0 | 0 |
| 07/31 | 236.5 | -1 | -0.42 | 1,050 | 25,024.6 | 557 | 53.05 | 13,249.55 | 52.95 | 13,285.75 | 53.09 | +36.2 | +649.91 | 7 | 0.67 |
| 07/30 | 237.5 | +0 | +0 | 1,795 | 42,058.35 | 797 | 44.4 | 18,637.95 | 44.31 | 18,742.35 | 44.56 | +104.4 | +1,309.91 | 5 | 0.28 |
| 07/29 | 237.5 | -13 | -5.19 | 2,028 | 49,442.8 | 813 | 40.09 | 19,820.75 | 40.09 | 19,847.45 | 40.14 | +26.7 | +328.41 | 0 | 0 |
| 07/26 | 250.5 | -8 | -3.09 | 1,350 | 34,077.7 | 683 | 50.59 | 17,211.7 | 50.51 | 17,290.2 | 50.74 | +78.5 | +1,149.34 | 0 | 0 |
| 07/23 | 258.5 | -3.5 | -1.34 | 2,484 | 65,563.1 | 1,225 | 49.32 | 32,389.15 | 49.4 | 32,282.05 | 49.24 | -107.1 | -874.29 | 0 | 0 |
| 07/22 | 262 | +8 | +3.15 | 2,710 | 70,199.35 | 1,186 | 43.76 | 30,635.1 | 43.64 | 30,758.75 | 43.82 | +123.65 | +1,042.58 | 3 | 0.11 |
| 07/19 | 254 | -7 | -2.68 | 2,230 | 57,115.45 | 475 | 21.3 | 12,225.25 | 21.4 | 12,183 | 21.33 | -42.25 | -889.47 | 52 | 2.33 |
| 07/18 | 261 | -11 | -4.04 | 1,933 | 51,111.5 | 511 | 26.44 | 13,573.95 | 26.56 | 13,530.45 | 26.47 | -43.5 | -851.27 | 18 | 0.93 |
| 07/17 | 273 | -1 | -0.36 | 1,156 | 31,788.75 | 279 | 24.13 | 7,701.6 | 24.23 | 7,651.7 | 24.07 | -49.9 | -1,788.53 | 0 | 0 |
| 07/16 | 274 | -4.5 | -1.62 | 3,376 | 94,715.9 | 1,241 | 36.76 | 35,011.3 | 36.96 | 34,721.35 | 36.66 | -289.95 | -2,336.42 | 0 | 0 |
| 07/15 | 278.5 | +5.5 | +2.01 | 6,043 | 172,204.95 | 2,874 | 47.56 | 81,963.9 | 47.6 | 81,906.35 | 47.56 | -57.55 | -200.24 | 0 | 0 |
| 07/12 | 273 | +1.5 | +0.55 | 2,026 | 55,619.7 | 987 | 48.72 | 27,061.35 | 48.65 | 27,098.15 | 48.72 | +36.8 | +372.85 | 0 | 0 |
| 07/11 | 271.5 | -3.5 | -1.27 | 1,381 | 37,801.7 | 385 | 27.88 | 10,556.5 | 27.93 | 10,539.35 | 27.88 | -17.15 | -445.45 | 0 | 0 |
| 07/10 | 275 | +2.5 | +0.92 | 1,848 | 50,417.7 | 787 | 42.59 | 21,415.45 | 42.48 | 21,497.55 | 42.64 | +82.1 | +1,043.2 | 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。
