5203
96
TWD+0.30 (0.31%)
2024.10.04收盤
訊連－現股當沖
訊連最新現股當沖狀況
整理訊連最新(2024/10/04) 當沖狀況。整體成交張數為12張，佔整體市場成交張數的17.46%。當日現股當沖之總損益為+1,200元、每張平均損益則為+100元。
開盤價
96.4
收盤價
96
當日範圍
95.2 - 96.7
成交張數
69
開盤價(昨)
95
收盤價(昨)
95.7
昨日範圍
95 - 95.7
成交張數(昨)
56
成交金額
660.80萬
成交金額(昨)
534.17萬
52週範圍
84 - 112.5
發行股數
7894萬
市值
76億
現股當沖－歷史逐日資訊
開盤價
96.4
收盤價
96
成交張數
69
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(%) | ||||||
| 10/04 | 96 | +0.3 | +0.31 | 69 | 658.11 | 12 | 17.46 | 114.86 | 17.45 | 114.98 | 17.47 | +0.12 | +100 | 0 | 0 |
| 10/01 | 95.7 | +0.6 | +0.63 | 56 | 534.42 | 3 | 5.35 | 28.58 | 5.35 | 28.68 | 5.37 | +0.1 | +333.33 | 0 | 0 |
| 09/30 | 95.1 | +0.2 | +0.21 | 154 | 1,471.92 | 28 | 18.16 | 267.07 | 18.14 | 267.51 | 18.17 | +0.44 | +157.14 | 0 | 0 |
| 09/27 | 94.9 | -0.5 | -0.52 | 138 | 1,321.31 | 27 | 19.52 | 257.76 | 19.51 | 258.49 | 19.56 | +0.73 | +270.37 | 0 | 0 |
| 09/26 | 95.4 | +1.3 | +1.38 | 192 | 1,822.95 | 32 | 16.71 | 304.04 | 16.68 | 305.43 | 16.75 | +1.39 | +434.38 | 0 | 0 |
| 09/25 | 94.1 | +1.3 | +1.4 | 82 | 770.84 | 6 | 7.3 | 56.14 | 7.28 | 56.4 | 7.32 | +0.26 | +433.33 | 0 | 0 |
| 09/24 | 92.8 | -1 | -1.07 | 114 | 1,062.52 | 8 | 7 | 74.46 | 7.01 | 74.67 | 7.03 | +0.21 | +262.5 | 0 | 0 |
| 09/23 | 93.8 | -0.7 | -0.74 | 102 | 960.43 | 15 | 14.73 | 141.54 | 14.74 | 141.76 | 14.76 | +0.22 | +146.67 | 0 | 0 |
| 09/20 | 94.5 | +2.5 | +2.72 | 363 | 3,446.92 | 83 | 22.84 | 788.16 | 22.87 | 788.15 | 22.87 | -0.01 | -1.2 | 0 | 0 |
| 09/19 | 92 | +1.1 | +1.21 | 85 | 774.62 | 10 | 11.77 | 91.07 | 11.76 | 91.29 | 11.79 | +0.22 | +220 | 0 | 0 |
| 09/18 | 90.9 | -0.9 | -0.98 | 86 | 783.63 | 12 | 13.98 | 109.79 | 14.01 | 109.46 | 13.97 | -0.33 | -275 | 0 | 0 |
| 09/16 | 91.8 | +0.2 | +0.22 | 41 | 374.47 | 2 | 4.91 | 18.42 | 4.92 | 18.37 | 4.91 | -0.05 | -250 | 0 | 0 |
| 09/13 | 91.6 | -0.4 | -0.43 | 40 | 368.79 | 5 | 12.41 | 45.74 | 12.4 | 45.87 | 12.44 | +0.13 | +260 | 0 | 0 |
| 09/12 | 92 | +1.5 | +1.66 | 73 | 672.93 | 12 | 16.38 | 110.14 | 16.37 | 110.37 | 16.4 | +0.23 | +191.67 | 0 | 0 |
| 09/11 | 90.5 | +0.6 | +0.67 | 45 | 405.65 | 8 | 17.93 | 72.35 | 17.84 | 72.87 | 17.96 | +0.52 | +650 | 0 | 0 |
| 09/10 | 89.9 | -1.6 | -1.75 | 164 | 1,481.09 | 17 | 10.38 | 153.73 | 10.38 | 153.73 | 10.38 | +0 | +0 | 0 | 0 |
| 09/09 | 91.5 | -0.3 | -0.33 | 120 | 1,089.22 | 23 | 19.11 | 208.82 | 19.17 | 208.58 | 19.15 | -0.24 | -104.35 | 0 | 0 |
| 09/06 | 91.8 | +0.3 | +0.33 | 82 | 749.67 | 14 | 17.17 | 129.6 | 17.29 | 129.49 | 17.27 | -0.11 | -78.57 | 0 | 0 |
| 09/05 | 91.5 | +0 | +0 | 131 | 1,210.59 | 26 | 19.89 | 240.69 | 19.88 | 240.91 | 19.9 | +0.22 | +84.62 | 0 | 0 |
| 09/04 | 91.5 | -3.8 | -3.99 | 337 | 3,116.87 | 61 | 18.08 | 563.98 | 18.09 | 566.47 | 18.17 | +2.49 | +408.2 | 0 | 0 |
| 09/03 | 95.3 | -1.7 | -1.75 | 194 | 1,861.91 | 26 | 13.38 | 248.94 | 13.37 | 249.97 | 13.43 | +1.03 | +396.15 | 0 | 0 |
| 09/02 | 97 | -0.9 | -0.92 | 63 | 614.08 | 7 | 11.08 | 68.07 | 11.08 | 68.13 | 11.09 | +0.06 | +85.71 | 0 | 0 |
| 08/30 | 97.9 | +0.7 | +0.72 | 84 | 820.29 | 4 | 4.77 | 39.05 | 4.76 | 39.07 | 4.76 | +0.02 | +50 | 0 | 0 |
| 08/29 | 97.2 | -0.3 | -0.31 | 89 | 868.3 | 19 | 21.31 | 184.91 | 21.3 | 185.18 | 21.33 | +0.27 | +142.11 | 0 | 0 |
| 08/28 | 97.5 | +0.4 | +0.41 | 57 | 559.27 | 13 | 22.62 | 126.44 | 22.61 | 126.81 | 22.67 | +0.37 | +284.62 | 0 | 0 |
| 08/27 | 97.1 | -1 | -1.02 | 82 | 797.99 | 10 | 12.19 | 97.29 | 12.19 | 97.51 | 12.22 | +0.22 | +220 | 0 | 0 |
| 08/26 | 98.1 | -0.4 | -0.41 | 126 | 1,244.05 | 10 | 7.91 | 98.39 | 7.91 | 98.36 | 7.91 | -0.03 | -30 | 0 | 0 |
| 08/23 | 98.5 | +0 | +0 | 144 | 1,413.39 | 23 | 15.99 | 225.88 | 15.98 | 226.03 | 15.99 | +0.15 | +65.22 | 0 | 0 |
| 08/22 | 98.5 | +2 | +2.07 | 242 | 2,359.38 | 40 | 16.55 | 387.58 | 16.43 | 391.06 | 16.57 | +3.48 | +870 | 0 | 0 |
| 08/21 | 96.5 | -0.1 | -0.1 | 123 | 1,184.35 | 20 | 16.26 | 192.38 | 16.24 | 193.08 | 16.3 | +0.7 | +350 | 0 | 0 |
| 08/20 | 96.6 | -1.6 | -1.63 | 198 | 1,927.86 | 12 | 6.05 | 116.87 | 6.06 | 117.87 | 6.11 | +1 | +833.33 | 0 | 0 |
| 08/19 | 98.2 | -0.3 | -0.3 | 190 | 1,886.71 | 55 | 28.89 | 546.06 | 28.94 | 545.51 | 28.91 | -0.55 | -100 | 0 | 0 |
| 08/16 | 98.5 | +3.6 | +3.79 | 644 | 6,371.96 | 244 | 37.9 | 2,411.75 | 37.85 | 2,418.01 | 37.95 | +6.26 | +256.56 | 0 | 0 |
| 08/15 | 94.9 | +1.3 | +1.39 | 316 | 3,007.02 | 65 | 20.58 | 618.2 | 20.56 | 618.64 | 20.57 | +0.44 | +67.69 | 0 | 0 |
| 08/14 | 93.6 | +0.4 | +0.43 | 107 | 998.24 | 29 | 27.2 | 271.32 | 27.18 | 271.48 | 27.2 | +0.16 | +55.17 | 0 | 0 |
| 08/13 | 93.2 | -0.8 | -0.85 | 127 | 1,178.39 | 11 | 8.68 | 102.1 | 8.66 | 102.65 | 8.71 | +0.55 | +500 | 0 | 0 |
| 08/12 | 94 | +0.7 | +0.75 | 211 | 1,988.13 | 47 | 22.23 | 443.18 | 22.29 | 441.28 | 22.2 | -1.9 | -404.26 | 0 | 0 |
| 08/09 | 96.1 | +3.5 | +3.78 | 376 | 3,597.73 | 49 | 13.03 | 467.11 | 12.98 | 469.89 | 13.06 | +2.78 | +567.35 | 0 | 0 |
| 08/08 | 92.6 | -0.6 | -0.64 | 164 | 1,522.77 | 30 | 18.26 | 277.46 | 18.22 | 279.08 | 18.33 | +1.62 | +540 | 0 | 0 |
| 08/07 | 93.2 | +1.2 | +1.3 | 360 | 3,361.49 | 75 | 20.85 | 697.84 | 20.76 | 703.03 | 20.91 | +5.19 | +692 | 0 | 0 |
| 08/06 | 92 | -0.1 | -0.11 | 425 | 3,844.99 | 117 | 27.52 | 1,054.39 | 27.42 | 1,072.09 | 27.88 | +17.7 | +1,512.82 | 0 | 0 |
| 08/05 | 92.1 | -9.4 | -9.26 | 625 | 5,837.61 | 125 | 20.02 | 1,159.85 | 19.87 | 1,183.45 | 20.27 | +23.6 | +1,888 | 0 | 0 |
| 08/02 | 101.5 | -2.5 | -2.4 | 227 | 2,308.04 | 42 | 18.49 | 426.6 | 18.48 | 427.55 | 18.52 | +0.95 | +226.19 | 0 | 0 |
| 08/01 | 104 | +4 | +4 | 458 | 4,759.9 | 80 | 17.46 | 829.45 | 17.43 | 832.3 | 17.49 | +2.85 | +356.25 | 0 | 0 |
| 07/31 | 100 | +0.4 | +0.4 | 133 | 1,335.4 | 7 | 5.25 | 69.62 | 5.21 | 70.03 | 5.24 | +0.41 | +585.71 | 0 | 0 |
| 07/30 | 99.6 | +1.7 | +1.74 | 274 | 2,682.58 | 92 | 33.54 | 896.13 | 33.41 | 902.83 | 33.66 | +6.7 | +728.26 | 1 | 0.36 |
| 07/29 | 97.9 | -2.6 | -2.59 | 612 | 6,074.36 | 155 | 25.31 | 1,534.84 | 25.27 | 1,542.61 | 25.4 | +7.77 | +501.29 | 0 | 0 |
| 07/26 | 100.5 | -6 | -5.63 | 743 | 7,609.34 | 153 | 20.6 | 1,568.64 | 20.61 | 1,578.04 | 20.74 | +9.4 | +614.38 | 1 | 0.13 |
| 07/23 | 106.5 | +3.5 | +3.4 | 258 | 2,750.06 | 51 | 19.73 | 541.3 | 19.68 | 544.35 | 19.79 | +3.05 | +598.04 | 0 | 0 |
| 07/22 | 103 | -5 | -4.63 | 537 | 5,669.5 | 141 | 26.24 | 1,485.4 | 26.2 | 1,493.5 | 26.34 | +8.1 | +574.47 | 0 | 0 |
| 07/19 | 108 | -2.5 | -2.26 | 323 | 3,502.5 | 97 | 30.07 | 1,054.75 | 30.11 | 1,055.1 | 30.12 | +0.35 | +36.08 | 0 | 0 |
| 07/18 | 110.5 | -2 | -1.78 | 346 | 3,826.32 | 76 | 21.99 | 840.95 | 21.98 | 842.35 | 22.01 | +1.4 | +184.21 | 0 | 0 |
| 07/17 | 112.5 | +1.5 | +1.35 | 669 | 7,560.95 | 129 | 19.28 | 1,454.55 | 19.24 | 1,456.75 | 19.27 | +2.2 | +170.54 | 1 | 0.15 |
| 07/16 | 111 | +4 | +3.74 | 649 | 7,189.27 | 96 | 14.79 | 1,061.85 | 14.77 | 1,067.15 | 14.84 | +5.3 | +552.08 | 0 | 0 |
| 07/15 | 107 | -0.5 | -0.47 | 225 | 2,389.29 | 56 | 24.91 | 594.2 | 24.87 | 598.15 | 25.03 | +3.95 | +705.36 | 0 | 0 |
| 07/12 | 107.5 | +0.5 | +0.47 | 202 | 2,165.86 | 23 | 11.4 | 246.4 | 11.38 | 247.1 | 11.41 | +0.7 | +304.35 | 0 | 0 |
| 07/11 | 107 | -1.5 | -1.38 | 313 | 3,384.98 | 48 | 15.35 | 518.9 | 15.33 | 518.75 | 15.33 | -0.15 | -31.25 | 0 | 0 |
| 07/10 | 108.5 | +1 | +0.93 | 209 | 2,260.06 | 15 | 7.17 | 161.45 | 7.14 | 162.3 | 7.18 | +0.85 | +566.67 | 0 | 0 |
| 07/09 | 107.5 | +0 | +0 | 479 | 5,095.84 | 164 | 34.26 | 1,737.25 | 34.09 | 1,749.6 | 34.33 | +12.35 | +753.05 | 0 | 0 |
| 07/08 | 107.5 | -2.5 | -2.27 | 682 | 7,521.52 | 171 | 25.09 | 1,881.35 | 25.01 | 1,887.2 | 25.09 | +5.85 | +342.11 | 0 | 0 |
| 07/05 | 110 | +4 | +3.77 | 925 | 10,153.41 | 172 | 18.59 | 1,886.2 | 18.58 | 1,890.1 | 18.62 | +3.9 | +226.74 | 0 | 0 |
| 07/04 | 106 | +0.5 | +0.47 | 275 | 2,894.51 | 25 | 9.09 | 262.3 | 9.06 | 263.95 | 9.12 | +1.65 | +660 | 0 | 0 |
| 07/03 | 105.5 | +0.5 | +0.48 | 190 | 1,999.98 | 26 | 13.68 | 273.5 | 13.68 | 274 | 13.7 | +0.5 | +192.31 | 0 | 0 |
| 07/02 | 105 | +3 | +2.94 | 427 | 4,465.08 | 62 | 14.52 | 641.7 | 14.37 | 649.55 | 14.55 | +7.85 | +1,266.13 | 0 | 0 |
| 07/01 | 102 | -5 | -4.67 | 508 | 5,275.7 | 63 | 12.41 | 654.25 | 12.4 | 661.55 | 12.54 | +7.3 | +1,158.73 | 0 | 0 |
| 06/28 | 107 | +1.5 | +1.42 | 342 | 3,644.75 | 47 | 13.72 | 498.8 | 13.69 | 500.3 | 13.73 | +1.5 | +319.15 | 0 | 0 |
| 06/27 | 105.5 | +0 | +0 | 213 | 2,235.2 | 38 | 17.84 | 398.95 | 17.85 | 400 | 17.9 | +1.05 | +276.32 | 0 | 0 |
| 06/26 | 105.5 | +1 | +0.96 | 237 | 2,513.32 | 46 | 19.39 | 487.05 | 19.38 | 487.25 | 19.39 | +0.2 | +43.48 | 0 | 0 |
| 06/25 | 104.5 | -1.5 | -1.42 | 206 | 2,142.5 | 44 | 21.37 | 456.95 | 21.33 | 460.15 | 21.48 | +3.2 | +727.27 | 0 | 0 |
| 06/24 | 106 | +1.5 | +1.44 | 309 | 3,272.39 | 46 | 14.89 | 485.75 | 14.84 | 487.95 | 14.91 | +2.2 | +478.26 | 1 | 0.32 |
| 06/21 | 104.5 | -2 | -1.88 | 325 | 3,414.38 | 25 | 7.68 | 261.95 | 7.67 | 262.75 | 7.7 | +0.8 | +320 | 0 | 0 |
| 06/20 | 106.5 | +0 | +0 | 491 | 5,251.34 | 124 | 25.24 | 1,324.9 | 25.23 | 1,325.45 | 25.24 | +0.55 | +44.35 | 3 | 0.61 |
| 06/19 | 106.5 | +0.5 | +0.47 | 411 | 4,347.37 | 69 | 16.8 | 728.85 | 16.77 | 735.2 | 16.91 | +6.35 | +920.29 | 0 | 0 |
| 06/18 | 106 | -2 | -1.85 | 419 | 4,509.17 | 105 | 25.05 | 1,133.05 | 25.13 | 1,132.9 | 25.12 | -0.15 | -14.29 | 5 | 1.19 |
| 06/17 | 108 | +3.5 | +3.35 | 983 | 10,558.28 | 242 | 24.61 | 2,593.85 | 24.57 | 2,606.1 | 24.68 | +12.25 | +506.2 | 1 | 0.1 |
| 06/14 | 104.5 | +2 | +1.95 | 337 | 3,506.35 | 46 | 13.65 | 476.5 | 13.59 | 479.4 | 13.67 | +2.9 | +630.43 | 0 | 0 |
| 06/13 | 102.5 | +0.5 | +0.49 | 193 | 1,982.03 | 26 | 13.46 | 266.65 | 13.45 | 267.4 | 13.49 | +0.75 | +288.46 | 0 | 0 |
| 06/12 | 102 | +0.5 | +0.49 | 304 | 3,088.88 | 41 | 13.49 | 416.2 | 13.47 | 417.8 | 13.53 | +1.6 | +390.24 | 0 | 0 |
| 06/11 | 101.5 | -3 | -2.87 | 420 | 4,298.86 | 86 | 20.49 | 880.6 | 20.48 | 886.5 | 20.62 | +5.9 | +686.05 | 0 | 0 |
| 06/07 | 104.5 | +4 | +3.98 | 1,389 | 14,620.85 | 449 | 32.33 | 4,719.5 | 32.28 | 4,739.6 | 32.42 | +20.1 | +447.66 | 6 | 0.43 |
| 06/06 | 100.5 | +0.5 | +0.5 | 347 | 3,483.58 | 69 | 19.91 | 693.52 | 19.91 | 694.89 | 19.95 | +1.37 | +198.55 | 0 | 0 |
| 06/05 | 100 | +0.6 | +0.6 | 570 | 5,794.21 | 191 | 33.49 | 1,943.95 | 33.55 | 1,934.05 | 33.38 | -9.9 | -518.32 | 3 | 0.53 |
| 06/04 | 99.4 | -1.6 | -1.58 | 452 | 4,515.62 | 42 | 9.29 | 419.63 | 9.29 | 419.91 | 9.3 | +0.28 | +66.67 | 0 | 0 |
| 06/03 | 101 | +0.5 | +0.5 | 475 | 4,831.31 | 183 | 38.5 | 1,862.9 | 38.56 | 1,860.65 | 38.51 | -2.25 | -122.95 | 3 | 0.63 |
| 05/31 | 100.5 | -3.5 | -3.37 | 1,350 | 13,848.67 | 644 | 47.7 | 6,619.35 | 47.8 | 6,604.35 | 47.69 | -15 | -232.92 | 1 | 0.07 |
| 05/30 | 104 | +5.4 | +5.48 | 1,676 | 17,215.04 | 297 | 17.72 | 3,025.72 | 17.58 | 3,072.11 | 17.85 | +46.39 | +1,561.95 | 7 | 0.42 |
| 05/29 | 98.6 | -0.9 | -0.9 | 598 | 5,951.41 | 169 | 28.27 | 1,687.7 | 28.36 | 1,682.05 | 28.26 | -5.65 | -334.32 | 5 | 0.84 |
| 05/28 | 99.5 | +2.7 | +2.79 | 1,022 | 10,130.43 | 323 | 31.59 | 3,181.23 | 31.4 | 3,215.34 | 31.74 | +34.11 | +1,056.04 | 0 | 0 |
| 05/27 | 96.8 | +1 | +1.04 | 475 | 4,626.97 | 76 | 16 | 738.97 | 15.97 | 739.22 | 15.98 | +0.25 | +32.89 | 0 | 0 |
| 05/24 | 95.8 | +1.7 | +1.81 | 870 | 8,388.67 | 218 | 25.06 | 2,094.6 | 24.97 | 2,103.84 | 25.08 | +9.24 | +423.85 | 2 | 0.23 |
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。
