6140
22.5
TWD+0.30 (1.35%)
2024.11.21收盤
訊達－現股當沖
訊達最新現股當沖狀況
整理訊達最新(2024/11/21) 當沖狀況。整體成交張數為7張，佔整體市場成交張數的11.86%。當日現股當沖之總損益為+1,050元、每張平均損益則為+150元。
開盤價
22.05
收盤價
22.5
當日範圍
22.05 - 22.65
成交張數
59
開盤價(昨)
22.35
收盤價(昨)
22.2
昨日範圍
21.9 - 22.35
成交張數(昨)
66
成交金額
131.53萬
成交金額(昨)
145.82萬
52週範圍
18.65 - 49.4
發行股數
4991萬
市值
11億
現股當沖－歷史逐日資訊
開盤價
22.05
收盤價
22.5
成交張數
59
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 | 22.5 | +0.3 | +1.35 | 59 | 131.53 | 7 | 11.86 | 15.58 | 11.85 | 15.69 | 11.93 | +0.1 | +150 | 0 | 0 |
| 11/20 | 22.2 | -0.1 | -0.45 | 66 | 145.82 | 1 | 1.52 | 2.21 | 1.52 | 2.2 | 1.51 | -0.01 | -150 | 0 | 0 |
| 11/19 | 22.3 | +0.55 | +2.53 | 148 | 329.54 | 27 | 18.24 | 59.7 | 18.12 | 60.37 | 18.32 | +0.66 | +244.44 | 0 | 0 |
| 11/18 | 21.75 | -1.35 | -5.84 | 391 | 861.47 | 71 | 18.16 | 157.53 | 18.29 | 157.09 | 18.24 | -0.44 | -61.97 | 3 | 0.77 |
| 11/15 | 23.1 | +0.35 | +1.54 | 155 | 355.14 | 24 | 15.48 | 54.88 | 15.45 | 55.09 | 15.51 | +0.22 | +91.67 | 0 | 0 |
| 11/14 | 22.75 | -1.4 | -5.8 | 541 | 1,245.41 | 116 | 21.44 | 264.65 | 21.25 | 269.79 | 21.66 | +5.13 | +442.67 | 0 | 0 |
| 11/13 | 24.15 | -0.45 | -1.83 | 102 | 249.5 | 24 | 23.53 | 58.76 | 23.55 | 58.73 | 23.54 | -0.04 | -14.58 | 0 | 0 |
| 11/12 | 24.6 | -0.35 | -1.4 | 68 | 167.49 | 2 | 2.94 | 4.92 | 2.94 | 4.93 | 2.95 | +0.01 | +75 | 0 | 0 |
| 11/11 | 24.95 | -0.05 | -0.2 | 94 | 233.03 | 10 | 10.64 | 24.64 | 10.57 | 24.87 | 10.67 | +0.23 | +235 | 0 | 0 |
| 11/08 | 25 | -0.65 | -2.53 | 164 | 414.67 | 9 | 5.49 | 23.08 | 5.57 | 23.08 | 5.57 | +0 | +0 | 0 | 0 |
| 11/07 | 25.65 | +0.45 | +1.79 | 84 | 215.28 | 7 | 8.33 | 17.79 | 8.26 | 17.94 | 8.33 | +0.15 | +214.29 | 0 | 0 |
| 11/06 | 25.2 | +0.1 | +0.4 | 74 | 186.53 | 1 | 1.35 | 2.52 | 1.35 | 2.52 | 1.35 | -0.01 | -50 | 0 | 0 |
| 11/05 | 25.1 | -0.1 | -0.4 | 65 | 163.53 | 8 | 12.31 | 20.07 | 12.27 | 20.18 | 12.34 | +0.12 | +143.75 | 0 | 0 |
| 11/04 | 25.2 | -0.25 | -0.98 | 97 | 243.75 | 13 | 13.4 | 32.73 | 13.43 | 32.71 | 13.42 | -0.01 | -11.54 | 0 | 0 |
| 11/01 | 25.45 | +0 | +0 | 75 | 189.78 | 17 | 22.67 | 42.95 | 22.63 | 43.23 | 22.78 | +0.28 | +164.71 | 0 | 0 |
| 10/30 | 25.45 | +0.15 | +0.59 | 110 | 279.28 | 22 | 20 | 55.89 | 20.01 | 55.86 | 20 | -0.03 | -13.64 | 0 | 0 |
| 10/29 | 25.3 | -0.45 | -1.75 | 94 | 239.1 | 11 | 11.7 | 27.98 | 11.7 | 27.95 | 11.69 | -0.03 | -27.27 | 0 | 0 |
| 10/28 | 25.75 | -0.3 | -1.15 | 123 | 318.28 | 29 | 23.58 | 75.14 | 23.61 | 75.31 | 23.66 | +0.17 | +56.9 | 1 | 0.81 |
| 10/25 | 26.05 | -0.2 | -0.76 | 548 | 1,445.88 | 210 | 38.32 | 554.21 | 38.33 | 554.52 | 38.35 | +0.32 | +15 | 1 | 0.18 |
| 10/24 | 26.25 | +0.85 | +3.35 | 1,169 | 3,128.61 | 595 | 50.9 | 1,587.27 | 50.73 | 1,593.41 | 50.93 | +6.14 | +103.19 | 0 | 0 |
| 10/23 | 25.4 | +0.55 | +2.21 | 306 | 782.5 | 105 | 34.31 | 269.1 | 34.39 | 268.27 | 34.28 | -0.83 | -79.05 | 0 | 0 |
| 10/22 | 24.85 | +0.05 | +0.2 | 73 | 181.46 | 4 | 5.48 | 9.88 | 5.45 | 9.99 | 5.51 | +0.1 | +262.5 | 0 | 0 |
| 10/21 | 24.8 | +0.15 | +0.61 | 85 | 210.63 | 8 | 9.41 | 19.83 | 9.41 | 19.86 | 9.43 | +0.04 | +43.75 | 0 | 0 |
| 10/18 | 24.65 | -0.65 | -2.57 | 185 | 459.3 | 15 | 8.11 | 37.48 | 8.16 | 37.16 | 8.09 | -0.32 | -210 | 0 | 0 |
| 10/17 | 25.3 | +0.3 | +1.2 | 93 | 233.53 | 7 | 7.53 | 17.59 | 7.53 | 17.66 | 7.56 | +0.07 | +107.14 | 0 | 0 |
| 10/16 | 25 | +0 | -0 | 109 | 270.39 | 5 | 4.59 | 12.43 | 4.6 | 12.39 | 4.58 | -0.03 | -60 | 0 | 0 |
| 10/15 | 25 | -0.3 | -1.19 | 79 | 198.29 | 5 | 6.33 | 12.55 | 6.33 | 12.51 | 6.31 | -0.04 | -80 | 0 | 0 |
| 10/14 | 25.3 | +0.45 | +1.81 | 113 | 282.4 | 16 | 14.16 | 40.02 | 14.17 | 40.06 | 14.19 | +0.04 | +28.12 | 0 | 0 |
| 10/11 | 24.85 | +0.1 | +0.4 | 76 | 189.02 | 9 | 11.84 | 22.32 | 11.81 | 22.43 | 11.86 | +0.11 | +122.22 | 0 | 0 |
| 10/09 | 24.75 | -0.7 | -2.75 | 178 | 447.2 | 30 | 16.85 | 75.58 | 16.9 | 74.89 | 16.75 | -0.69 | -230 | 0 | 0 |
| 10/08 | 25.45 | -0.6 | -2.3 | 63 | 160.88 | 11 | 17.46 | 28.07 | 17.44 | 28.29 | 17.58 | +0.23 | +204.55 | 0 | 0 |
| 10/07 | 26.05 | +0.3 | +1.17 | 122 | 315.68 | 44 | 36.07 | 114 | 36.11 | 114.47 | 36.26 | +0.47 | +107.95 | 0 | 0 |
| 10/04 | 25.75 | -0.25 | -0.96 | 126 | 321.96 | 38 | 30.16 | 97 | 30.13 | 97.06 | 30.15 | +0.06 | +15.79 | 0 | 0 |
| 10/01 | 26 | +0.05 | +0.19 | 182 | 472.22 | 91 | 50 | 237.5 | 50.29 | 235.47 | 49.87 | -2.02 | -222.53 | 0 | 0 |
| 09/30 | 25.95 | -0.1 | -0.38 | 88 | 227.26 | 12 | 13.64 | 31.05 | 13.66 | 31.11 | 13.69 | +0.07 | +58.33 | 0 | 0 |
| 09/27 | 26.05 | -0.45 | -1.7 | 209 | 547.1 | 43 | 20.57 | 112.55 | 20.57 | 112.99 | 20.65 | +0.44 | +102.33 | 0 | 0 |
| 09/26 | 26.5 | +0.1 | +0.38 | 102 | 269.09 | 31 | 30.39 | 81.75 | 30.38 | 81.87 | 30.42 | +0.12 | +37.1 | 0 | 0 |
| 09/25 | 26.4 | +0.65 | +2.52 | 74 | 194.99 | 10 | 13.51 | 26.32 | 13.5 | 26.43 | 13.55 | +0.11 | +110 | 0 | 0 |
| 09/24 | 25.75 | -0.65 | -2.46 | 231 | 599.97 | 115 | 49.78 | 299.85 | 49.98 | 299.37 | 49.9 | -0.48 | -41.74 | 0 | 0 |
| 09/23 | 26.4 | +0.1 | +0.38 | 138 | 365.79 | 47 | 34.06 | 124.88 | 34.14 | 124.52 | 34.04 | -0.35 | -75.53 | 0 | 0 |
| 09/20 | 26.3 | -0.3 | -1.13 | 227 | 602.97 | 94 | 41.41 | 249.36 | 41.36 | 249.97 | 41.46 | +0.61 | +64.89 | 0 | 0 |
| 09/19 | 26.6 | +0.75 | +2.9 | 391 | 1,049.58 | 171 | 43.73 | 458.19 | 43.65 | 459.81 | 43.81 | +1.62 | +95.03 | 4 | 1.02 |
| 09/18 | 25.85 | -0.05 | -0.19 | 89 | 231.78 | 14 | 15.73 | 36.48 | 15.74 | 36.44 | 15.72 | -0.04 | -32.14 | 0 | 0 |
| 09/16 | 25.9 | +0.3 | +1.17 | 71 | 183.6 | 12 | 16.9 | 30.94 | 16.85 | 30.99 | 16.88 | +0.05 | +41.67 | 0 | 0 |
| 09/13 | 25.6 | +0.3 | +1.19 | 94 | 238.99 | 12 | 12.77 | 30.5 | 12.76 | 30.44 | 12.74 | -0.06 | -45.83 | 0 | 0 |
| 09/12 | 25.3 | +0.65 | +2.64 | 140 | 350.06 | 27 | 19.29 | 67.59 | 19.31 | 67.66 | 19.33 | +0.07 | +25.93 | 0 | 0 |
| 09/11 | 24.65 | -0.25 | -1 | 269 | 666.53 | 52 | 19.33 | 128.47 | 19.27 | 129.59 | 19.44 | +1.12 | +216.35 | 0 | 0 |
| 09/10 | 24.9 | -0.25 | -0.99 | 175 | 433.31 | 39 | 22.29 | 96.97 | 22.38 | 96.86 | 22.35 | -0.12 | -29.49 | 0 | 0 |
| 09/09 | 25.15 | +0.25 | +1 | 152 | 375.25 | 38 | 25 | 93.22 | 24.84 | 94.32 | 25.14 | +1.1 | +290.79 | 0 | 0 |
| 09/06 | 24.9 | +0.1 | +0.4 | 153 | 379.21 | 38 | 24.84 | 94.14 | 24.82 | 94.28 | 24.86 | +0.14 | +36.84 | 0 | 0 |
| 09/05 | 24.8 | -0.1 | -0.4 | 192 | 482.53 | 52 | 27.08 | 130.88 | 27.12 | 131.31 | 27.21 | +0.44 | +84.62 | 0 | 0 |
| 09/04 | 24.9 | -1.35 | -5.14 | 423 | 1,057.89 | 126 | 29.79 | 315.44 | 29.82 | 315.11 | 29.79 | -0.34 | -26.59 | 0 | 0 |
| 09/03 | 26.25 | -0.75 | -2.78 | 326 | 866.27 | 69 | 21.17 | 184.41 | 21.29 | 182.5 | 21.07 | -1.92 | -277.54 | 2 | 0.61 |
| 09/02 | 27 | -0.53 | -1.94 | 243 | 663.08 | 22 | 9.05 | 60.35 | 9.1 | 59.87 | 9.03 | -0.49 | -222.73 | 0 | 0 |
| 08/30 | 29.6 | +0.3 | +1.02 | 451 | 1,352.81 | 66 | 14.63 | 198.33 | 14.66 | 198.67 | 14.69 | +0.34 | +51.52 | 0 | 0 |
| 08/29 | 29.3 | +0.2 | +0.69 | 188 | 549.33 | 14 | 7.45 | 40.95 | 7.45 | 40.97 | 7.46 | +0.02 | +14.29 | 0 | 0 |
| 08/28 | 29.1 | -0.15 | -0.51 | 118 | 344.08 | 16 | 13.56 | 46.8 | 13.6 | 46.6 | 13.54 | -0.2 | -125 | 0 | 0 |
| 08/27 | 29.25 | +0.9 | +3.17 | 266 | 764.88 | 51 | 19.17 | 146.29 | 19.13 | 146.46 | 19.15 | +0.16 | +31.37 | 0 | 0 |
| 08/26 | 28.35 | -0.25 | -0.87 | 114 | 324.35 | 17 | 14.91 | 48.36 | 14.91 | 48.53 | 14.96 | +0.17 | +100 | 0 | 0 |
| 08/23 | 28.6 | +0.5 | +1.78 | 703 | 2,038.68 | 332 | 47.23 | 964.18 | 47.29 | 960.2 | 47.1 | -3.98 | -120.03 | 0 | 0 |
| 08/22 | 28.1 | +0.25 | +0.9 | 133 | 373.52 | 21 | 15.79 | 58.69 | 15.71 | 58.88 | 15.76 | +0.2 | +92.86 | 0 | 0 |
| 08/21 | 27.85 | -0.25 | -0.89 | 76 | 211.45 | 14 | 18.42 | 38.98 | 18.43 | 38.9 | 18.39 | -0.08 | -57.14 | 0 | 0 |
| 08/20 | 28.1 | -0.1 | -0.35 | 90 | 254.88 | 12 | 13.33 | 33.97 | 13.33 | 34.05 | 13.36 | +0.08 | +66.67 | 0 | 0 |
| 08/19 | 28.2 | -0.25 | -0.88 | 148 | 420.67 | 27 | 18.24 | 76.66 | 18.22 | 77.16 | 18.34 | +0.5 | +185.19 | 0 | 0 |
| 08/16 | 28.45 | +1 | +3.64 | 298 | 840.92 | 73 | 24.5 | 205.53 | 24.44 | 206.04 | 24.5 | +0.51 | +69.18 | 0 | 0 |
| 08/15 | 27.45 | +0 | +0 | 111 | 304.79 | 18 | 16.22 | 49.34 | 16.19 | 49.45 | 16.22 | +0.1 | +55.56 | 0 | 0 |
| 08/14 | 27.45 | +0.25 | +0.92 | 273 | 748.83 | 56 | 20.51 | 153.59 | 20.51 | 153.85 | 20.55 | +0.27 | +47.32 | 0 | 0 |
| 08/13 | 27.2 | +0.15 | +0.55 | 312 | 846.05 | 110 | 35.26 | 298.29 | 35.26 | 298.1 | 35.23 | -0.19 | -17.27 | 0 | 0 |
| 08/12 | 27.05 | -0.05 | -0.18 | 323 | 864.68 | 67 | 20.74 | 178.46 | 20.64 | 180.98 | 20.93 | +2.52 | +376.12 | 0 | 0 |
| 08/09 | 27.1 | +0.2 | +0.74 | 221 | 604.71 | 41 | 18.55 | 112.18 | 18.55 | 111.93 | 18.51 | -0.25 | -60.98 | 0 | 0 |
| 08/08 | 26.9 | -0.45 | -1.65 | 191 | 512.22 | 70 | 36.65 | 187.28 | 36.56 | 188.29 | 36.76 | +1.01 | +144.29 | 0 | 0 |
| 08/07 | 27.35 | +2.1 | +8.32 | 329 | 885.35 | 86 | 26.14 | 227.68 | 25.72 | 233.38 | 26.36 | +5.7 | +662.79 | 0 | 0 |
| 08/06 | 25.25 | -1.35 | -5.08 | 711 | 1,756.32 | 252 | 35.44 | 622.08 | 35.42 | 630.03 | 35.87 | +7.96 | +315.67 | 0 | 0 |
| 08/05 | 26.6 | -2.95 | -9.98 | 791 | 2,113.65 | 70 | 8.85 | 187.42 | 8.87 | 189.44 | 8.96 | +2.02 | +287.86 | 0 | 0 |
| 08/02 | 29.55 | -1.7 | -5.44 | 264 | 792.18 | 21 | 7.95 | 63.56 | 8.02 | 63.26 | 7.99 | -0.3 | -145.24 | 0 | 0 |
| 08/01 | 31.25 | +0.8 | +2.63 | 198 | 615.72 | 23 | 11.62 | 71.21 | 11.57 | 71.57 | 11.62 | +0.36 | +156.52 | 0 | 0 |
| 07/31 | 30.45 | -0.2 | -0.65 | 286 | 871.09 | 32 | 11.19 | 97.22 | 11.16 | 97.78 | 11.23 | +0.56 | +176.56 | 0 | 0 |
| 07/30 | 30.65 | +0.7 | +2.34 | 442 | 1,327.53 | 178 | 40.27 | 535.92 | 40.37 | 537.7 | 40.5 | +1.77 | +99.44 | 0 | 0 |
| 07/29 | 29.95 | -0.85 | -2.76 | 726 | 2,195.12 | 180 | 24.79 | 541.4 | 24.66 | 546.04 | 24.88 | +4.64 | +257.78 | 0 | 0 |
| 07/26 | 30.8 | -1.25 | -3.9 | 254 | 783.41 | 49 | 19.29 | 150.99 | 19.27 | 151.37 | 19.32 | +0.38 | +76.53 | 0 | 0 |
| 07/23 | 32.05 | +0.4 | +1.26 | 310 | 1,000.68 | 99 | 31.94 | 319.45 | 31.92 | 319.51 | 31.93 | +0.07 | +6.57 | 0 | 0 |
| 07/22 | 31.65 | -0.4 | -1.25 | 694 | 2,175.89 | 163 | 23.49 | 509.4 | 23.41 | 513.29 | 23.59 | +3.9 | +238.96 | 0 | 0 |
| 07/19 | 32.05 | -0.55 | -1.69 | 452 | 1,457.87 | 80 | 17.7 | 259.41 | 17.79 | 258.09 | 17.7 | -1.32 | -165 | 0 | 0 |
| 07/18 | 32.6 | -0.7 | -2.1 | 368 | 1,198.22 | 119 | 32.34 | 388.49 | 32.42 | 388.2 | 32.4 | -0.28 | -23.53 | 0 | 0 |
| 07/17 | 33.3 | -0.1 | -0.3 | 638 | 2,141.43 | 216 | 33.86 | 725.51 | 33.88 | 725.22 | 33.87 | -0.29 | -13.43 | 0 | 0 |
| 07/16 | 33.4 | +1.4 | +4.37 | 628 | 2,048.04 | 188 | 29.94 | 611.69 | 29.87 | 618.68 | 30.21 | +6.99 | +371.81 | 0 | 0 |
| 07/15 | 32 | +0.25 | +0.79 | 267 | 854.4 | 76 | 28.46 | 243.13 | 28.46 | 243.22 | 28.47 | +0.08 | +10.53 | 0 | 0 |
| 07/12 | 31.75 | -0.45 | -1.4 | 524 | 1,677.51 | 228 | 43.51 | 729.5 | 43.49 | 730.38 | 43.54 | +0.88 | +38.6 | 0 | 0 |
| 07/11 | 32.2 | -1.1 | -3.3 | 1,033 | 3,316.78 | 375 | 36.3 | 1,199.97 | 36.18 | 1,206.73 | 36.38 | +6.76 | +180.27 | 0 | 0 |
| 07/10 | 33.3 | +0.75 | +2.3 | 651 | 2,184.01 | 231 | 35.48 | 773.7 | 35.43 | 776.19 | 35.54 | +2.49 | +107.79 | 1 | 0.15 |
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。
