6231
489.5
TWD-5.50 (-1.11%)
2024.11.21收盤
系微－現股當沖
系微最新現股當沖狀況
整理系微最新(2024/11/21) 當沖狀況。整體成交張數為288張，佔整體市場成交張數的60.76%。當日現股當沖之總損益為+16萬元、每張平均損益則為+556元。
開盤價
495
收盤價
489.5
當日範圍
488 - 502
成交張數
474
開盤價(昨)
494
收盤價(昨)
495
昨日範圍
487 - 502
成交張數(昨)
797
成交金額
2.34億
成交金額(昨)
3.95億
52週範圍
168 - 595
發行股數
4565萬
市值
223億
現股當沖－歷史逐日資訊
開盤價
495
收盤價
489.5
成交張數
474
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 | 489.5 | -5.5 | -1.11 | 474 | 23,434.25 | 288 | 60.76 | 14,240.8 | 60.77 | 14,256.8 | 60.84 | +16 | +555.56 | 1 | 0.21 |
| 11/20 | 495 | +1 | +0.2 | 797 | 39,501.75 | 431 | 54.08 | 21,358.5 | 54.07 | 21,371.85 | 54.1 | +13.35 | +309.74 | 3 | 0.38 |
| 11/19 | 494 | +29.5 | +6.35 | 979 | 46,969.55 | 489 | 49.95 | 23,299.3 | 49.61 | 23,389.25 | 49.8 | +89.95 | +1,839.47 | 0 | 0 |
| 11/18 | 464.5 | -20.5 | -4.23 | 1,133 | 53,319.45 | 462 | 40.78 | 21,783.2 | 40.85 | 21,763.35 | 40.82 | -19.85 | -429.65 | 0 | 0 |
| 11/15 | 485 | -15 | -3 | 1,142 | 57,267.95 | 682 | 59.72 | 34,364.25 | 60.01 | 34,362.55 | 60 | -1.7 | -24.93 | 4 | 0.35 |
| 11/14 | 500 | -5 | -0.99 | 696 | 35,219.5 | 342 | 49.14 | 17,306 | 49.14 | 17,320.8 | 49.18 | +14.8 | +432.75 | 0 | 0 |
| 11/13 | 505 | -4 | -0.79 | 516 | 26,281.9 | 248 | 48.06 | 12,653 | 48.14 | 12,636.2 | 48.08 | -16.8 | -677.42 | 0 | 0 |
| 11/12 | 509 | -10 | -1.93 | 600 | 30,814.3 | 250 | 41.67 | 12,838.6 | 41.66 | 12,844.3 | 41.68 | +5.7 | +228 | 0 | 0 |
| 11/11 | 519 | -20 | -3.71 | 1,014 | 53,007.9 | 413 | 40.73 | 21,595.8 | 40.74 | 21,618.6 | 40.78 | +22.8 | +552.06 | 1 | 0.1 |
| 11/08 | 539 | -5 | -0.92 | 979 | 53,624.6 | 542 | 55.36 | 29,703.9 | 55.39 | 29,668.7 | 55.33 | -35.2 | -649.45 | 4 | 0.41 |
| 11/07 | 544 | -3 | -0.55 | 1,323 | 71,553.3 | 791 | 59.79 | 42,758.6 | 59.76 | 42,905.2 | 59.96 | +146.6 | +1,853.35 | 2 | 0.15 |
| 11/06 | 547 | +22 | +4.19 | 1,581 | 85,461.8 | 854 | 54.02 | 45,923.2 | 53.74 | 46,097.3 | 53.94 | +174.1 | +2,038.64 | 0 | 0 |
| 11/05 | 525 | +6 | +1.16 | 595 | 31,339.9 | 321 | 53.95 | 16,879.2 | 53.86 | 16,896.9 | 53.91 | +17.7 | +551.4 | 0 | 0 |
| 11/04 | 519 | -2 | -0.38 | 883 | 45,714.3 | 487 | 55.15 | 25,195.6 | 55.12 | 25,290.3 | 55.32 | +94.7 | +1,944.56 | 1 | 0.11 |
| 11/01 | 521 | -9 | -1.7 | 1,211 | 64,301 | 597 | 49.3 | 31,640.6 | 49.21 | 31,755.3 | 49.39 | +114.7 | +1,921.27 | 2 | 0.17 |
| 10/30 | 530 | -8 | -1.49 | 1,229 | 66,541.5 | 734 | 59.72 | 39,848.4 | 59.89 | 39,830.8 | 59.86 | -17.6 | -239.78 | 2 | 0.16 |
| 10/29 | 538 | -5 | -0.92 | 839 | 45,563.6 | 500 | 59.59 | 27,196.1 | 59.69 | 27,179.8 | 59.65 | -16.3 | -326 | 3 | 0.36 |
| 10/28 | 543 | -4 | -0.73 | 1,016 | 55,442.2 | 606 | 59.65 | 33,052.1 | 59.62 | 33,068.5 | 59.64 | +16.4 | +270.63 | 2 | 0.2 |
| 10/25 | 547 | -20 | -3.53 | 1,228 | 68,281.6 | 621 | 50.57 | 34,601.5 | 50.67 | 34,625.7 | 50.71 | +24.2 | +389.69 | 2 | 0.16 |
| 10/24 | 567 | -17 | -2.91 | 1,663 | 95,887.1 | 907 | 54.54 | 52,400.3 | 54.65 | 52,406.9 | 54.65 | +6.6 | +72.77 | 2 | 0.12 |
| 10/23 | 584 | -11 | -1.85 | 916 | 53,998.6 | 485 | 52.95 | 28,601.2 | 52.97 | 28,630.7 | 53.02 | +29.5 | +608.25 | 0 | 0 |
| 10/22 | 595 | +17 | +2.94 | 1,335 | 78,537.8 | 937 | 70.19 | 55,079.1 | 70.13 | 55,089.5 | 70.14 | +10.4 | +110.99 | 2 | 0.15 |
| 10/21 | 578 | +5 | +0.87 | 2,881 | 169,687.9 | 1,715 | 59.53 | 101,087.4 | 59.57 | 100,993.7 | 59.52 | -93.7 | -546.36 | 7 | 0.24 |
| 10/18 | 573 | +8 | +1.42 | 1,910 | 108,419.2 | 1,211 | 63.4 | 68,688.7 | 63.35 | 68,799.2 | 63.46 | +110.5 | +912.47 | 3 | 0.16 |
| 10/17 | 565 | +21 | +3.86 | 3,286 | 181,748.2 | 2,371 | 72.15 | 130,794.3 | 71.96 | 131,286.1 | 72.24 | +491.8 | +2,074.23 | 10 | 0.3 |
| 10/16 | 544 | +19 | +3.62 | 1,964 | 104,312 | 951 | 48.42 | 50,183.4 | 48.11 | 50,472.4 | 48.39 | +289 | +3,038.91 | 2 | 0.1 |
| 10/15 | 525 | +26.5 | +5.32 | 2,400 | 124,625.9 | 971 | 40.46 | 50,093.7 | 40.2 | 50,364.2 | 40.41 | +270.5 | +2,785.79 | 8 | 0.33 |
| 10/14 | 498.5 | -1 | -0.2 | 1,082 | 53,785.8 | 544 | 50.28 | 27,022.75 | 50.24 | 27,109.3 | 50.4 | +86.55 | +1,590.99 | 0 | 0 |
| 10/11 | 499.5 | -4.5 | -0.89 | 1,336 | 67,780.35 | 774 | 57.93 | 39,302.2 | 57.98 | 39,290.35 | 57.97 | -11.85 | -153.1 | 3 | 0.22 |
| 10/09 | 504 | -13 | -2.51 | 2,421 | 122,842.85 | 1,454 | 60.06 | 73,752.1 | 60.04 | 73,860.65 | 60.13 | +108.55 | +746.56 | 4 | 0.17 |
| 10/08 | 517 | -14 | -2.64 | 2,234 | 113,667.7 | 1,324 | 59.27 | 67,354.9 | 59.26 | 67,617.7 | 59.49 | +262.8 | +1,984.89 | 3 | 0.13 |
| 10/07 | 531 | +44.5 | +9.15 | 2,044 | 105,872.75 | 817 | 39.97 | 41,563.1 | 39.26 | 41,989.95 | 39.66 | +426.85 | +5,224.6 | 7 | 0.34 |
| 10/04 | 486.5 | -24.5 | -4.79 | 2,022 | 101,642.1 | 1,067 | 52.77 | 53,763.15 | 52.89 | 53,826.4 | 52.96 | +63.25 | +592.78 | 2 | 0.1 |
| 10/01 | 511 | -8 | -1.54 | 2,363 | 124,254.3 | 1,380 | 58.4 | 72,631.7 | 58.45 | 72,749.4 | 58.55 | +117.7 | +852.9 | 6 | 0.25 |
| 09/13 | 530 | -1 | -0.19 | 3,375 | 175,304.8 | 2,246 | 66.55 | 116,492.4 | 66.45 | 116,721.6 | 66.58 | +229.2 | +1,020.48 | 6 | 0.18 |
| 09/12 | 531 | +44.5 | +9.15 | 4,313 | 224,102.8 | 2,307 | 53.49 | 118,935.05 | 53.07 | 119,798 | 53.46 | +862.95 | +3,740.57 | 5 | 0.12 |
| 09/11 | 486.5 | +7 | +1.46 | 3,328 | 163,257.35 | 2,553 | 76.71 | 125,157.9 | 76.66 | 125,249.95 | 76.72 | +92.05 | +360.56 | 5 | 0.15 |
| 09/10 | 479.5 | +3 | +0.63 | 3,292 | 158,772.3 | 2,380 | 72.3 | 114,621.75 | 72.19 | 114,899.1 | 72.37 | +277.35 | +1,165.34 | 1 | 0.03 |
| 09/09 | 476.5 | -17.5 | -3.54 | 2,393 | 115,654 | 1,489 | 62.22 | 72,109.5 | 62.35 | 71,997.15 | 62.25 | -112.35 | -754.53 | 3 | 0.13 |
| 09/06 | 494 | -15 | -2.95 | 6,778 | 345,039.5 | 4,198 | 61.94 | 213,556.45 | 61.89 | 213,269.75 | 61.81 | -286.7 | -682.94 | 9 | 0.13 |
| 09/05 | 509 | +46 | +9.94 | 4,599 | 231,632.35 | 2,319 | 50.42 | 116,690.05 | 50.38 | 117,020.4 | 50.52 | +330.35 | +1,424.54 | 11 | 0.24 |
| 09/04 | 463 | -33.5 | -6.75 | 4,877 | 234,439.05 | 3,359 | 68.87 | 161,452.95 | 68.87 | 162,155.75 | 69.17 | +702.8 | +2,092.29 | 10 | 0.21 |
| 09/03 | 496.5 | +41 | +9 | 3,967 | 190,619.7 | 2,442 | 61.56 | 116,558.9 | 61.15 | 117,346.75 | 61.56 | +787.85 | +3,226.25 | 5 | 0.13 |
| 09/02 | 455.5 | +18 | +4.11 | 2,740 | 125,550.75 | 1,515 | 55.29 | 69,372.9 | 55.25 | 69,464.7 | 55.33 | +91.8 | +605.94 | 2 | 0.07 |
| 08/30 | 437.5 | +1.5 | +0.34 | 2,297 | 101,821.3 | 1,225 | 53.33 | 54,172.25 | 53.2 | 54,364.95 | 53.39 | +192.7 | +1,573.06 | 3 | 0.13 |
| 08/29 | 436 | +14 | +3.32 | 1,305 | 55,843.25 | 694 | 53.18 | 29,542.75 | 52.9 | 29,623.2 | 53.05 | +80.45 | +1,159.22 | 1 | 0.08 |
| 08/28 | 422 | -1.5 | -0.35 | 797 | 33,954.3 | 489 | 61.36 | 20,812.85 | 61.3 | 20,846.3 | 61.4 | +33.45 | +684.05 | 0 | 0 |
| 08/27 | 423.5 | +11.5 | +2.79 | 1,897 | 81,482.6 | 998 | 52.61 | 42,610.6 | 52.29 | 42,795.95 | 52.52 | +185.35 | +1,857.21 | 5 | 0.26 |
| 08/26 | 412 | -29 | -6.58 | 1,698 | 72,711.5 | 739 | 43.52 | 31,685.25 | 43.58 | 31,665.85 | 43.55 | -19.4 | -262.52 | 2 | 0.12 |
| 08/23 | 441 | +4.5 | +1.03 | 966 | 41,871.9 | 547 | 56.63 | 23,637.3 | 56.45 | 23,708.25 | 56.62 | +70.95 | +1,297.07 | 2 | 0.21 |
| 08/22 | 436.5 | -0.5 | -0.11 | 961 | 42,225.05 | 584 | 60.77 | 25,632.7 | 60.7 | 25,662.45 | 60.78 | +29.75 | +509.42 | 1 | 0.1 |
| 08/21 | 437 | -17 | -3.74 | 1,682 | 75,812 | 930 | 55.29 | 42,065.05 | 55.49 | 41,959.1 | 55.35 | -105.95 | -1,139.25 | 1 | 0.06 |
| 08/20 | 454 | +13 | +2.95 | 1,287 | 58,251.9 | 751 | 58.35 | 33,940.45 | 58.26 | 33,958.35 | 58.3 | +17.9 | +238.35 | 1 | 0.08 |
| 08/19 | 441 | -3.5 | -0.79 | 806 | 35,960.2 | 436 | 54.09 | 19,450.3 | 54.09 | 19,471.5 | 54.15 | +21.2 | +486.24 | 2 | 0.25 |
| 08/16 | 444.5 | +9.5 | +2.18 | 1,592 | 72,080.35 | 877 | 55.09 | 39,596 | 54.93 | 39,722.4 | 55.11 | +126.4 | +1,441.28 | 3 | 0.19 |
| 08/15 | 435 | +11 | +2.59 | 2,008 | 87,181.55 | 1,187 | 59.11 | 51,379 | 58.93 | 51,596.5 | 59.18 | +217.5 | +1,832.35 | 2 | 0.1 |
| 08/14 | 424 | +18.5 | +4.56 | 2,180 | 92,723.45 | 1,216 | 55.78 | 51,662.35 | 55.72 | 51,792.5 | 55.86 | +130.15 | +1,070.31 | 2 | 0.09 |
| 08/13 | 405.5 | -3.5 | -0.86 | 2,531 | 102,823.95 | 1,412 | 55.79 | 57,313.7 | 55.74 | 57,426 | 55.85 | +112.3 | +795.33 | 1 | 0.04 |
| 08/12 | 409 | +37 | +9.95 | 831 | 33,205.25 | 335 | 40.31 | 13,219.85 | 39.81 | 13,416.85 | 40.41 | +197 | +5,880.6 | 0 | 0 |
| 08/09 | 372 | +15 | +4.2 | 1,678 | 63,207.35 | 947 | 56.44 | 35,695.95 | 56.47 | 35,775.25 | 56.6 | +79.3 | +837.38 | 0 | 0 |
| 08/08 | 357 | +3.5 | +0.99 | 1,931 | 70,014.5 | 1,079 | 55.88 | 39,080.35 | 55.82 | 39,265.6 | 56.08 | +185.25 | +1,716.87 | 1 | 0.05 |
| 08/07 | 353.5 | +32 | +9.95 | 537 | 18,462.45 | 198 | 36.87 | 6,687.1 | 36.22 | 6,816.65 | 36.92 | +129.55 | +6,542.93 | 1 | 0.19 |
| 08/06 | 321.5 | -26 | -7.48 | 1,605 | 52,754.45 | 867 | 54.02 | 28,552.35 | 54.12 | 28,825.45 | 54.64 | +273.1 | +3,149.94 | 0 | 0 |
| 08/05 | 347.5 | -38.5 | -9.97 | 320 | 11,226.8 | 73 | 22.81 | 2,558.5 | 22.79 | 2,565.55 | 22.85 | +7.05 | +965.75 | 0 | 0 |
| 08/02 | 386 | -15 | -3.74 | 699 | 27,243.35 | 394 | 56.37 | 15,351.35 | 56.35 | 15,388.65 | 56.49 | +37.3 | +946.7 | 1 | 0.14 |
| 08/01 | 401 | -9.5 | -2.31 | 1,775 | 73,164.3 | 924 | 52.06 | 38,110.3 | 52.09 | 38,207.25 | 52.22 | +96.95 | +1,049.24 | 1 | 0.06 |
| 07/31 | 410.5 | +9 | +2.24 | 1,679 | 70,430.9 | 1,022 | 60.87 | 42,773.6 | 60.73 | 43,091.4 | 61.18 | +317.8 | +3,109.59 | 2 | 0.12 |
| 07/30 | 401.5 | -4 | -0.99 | 1,478 | 58,621.3 | 857 | 57.98 | 33,910.8 | 57.85 | 34,076.3 | 58.13 | +165.5 | +1,931.16 | 0 | 0 |
| 07/29 | 405.5 | -45 | -9.99 | 1,343 | 57,008.25 | 503 | 37.45 | 21,611.9 | 37.91 | 21,549.1 | 37.8 | -62.8 | -1,248.51 | 0 | 0 |
| 07/10 | 523 | +47.5 | +9.99 | 3,840 | 200,055.7 | 1,776 | 46.25 | 92,653.4 | 46.31 | 92,750.7 | 46.36 | +97.3 | +547.86 | 0 | 0 |
| 07/09 | 475.5 | +43 | +9.94 | 2,573 | 118,448.5 | 1,025 | 39.84 | 46,502.1 | 39.26 | 47,397.9 | 40.02 | +895.8 | +8,739.51 | ||
| 07/08 | 432.5 | -3.5 | -0.8 | 1,686 | 75,181.4 | 714 | 42.35 | 31,999.35 | 42.56 | 31,806.4 | 42.31 | -192.95 | -2,702.38 | ||
| 07/05 | 436 | +39.5 | +9.96 | 2,887 | 122,488.05 | 1,082 | 37.48 | 45,219.45 | 36.92 | 45,668.7 | 37.28 | +449.25 | +4,152.03 | ||
| 07/04 | 396.5 | -44 | -9.99 | 3,247 | 133,855.45 | 1,197 | 36.86 | 49,483 | 36.97 | 49,769 | 37.18 | +286 | +2,389.31 | ||
| 07/03 | 440.5 | +4 | +0.92 | 2,284 | 101,806.8 | 1,408 | 61.65 | 62,679.65 | 61.57 | 62,821.45 | 61.71 | +141.8 | +1,007.1 | ||
| 07/02 | 436.5 | +23 | +5.56 | 3,062 | 132,480.25 | 1,762 | 57.54 | 75,923 | 57.31 | 76,374.1 | 57.65 | +451.1 | +2,560.16 | ||
| 07/01 | 413.5 | +10.5 | +2.61 | 831 | 34,165.55 | 369 | 44.4 | 15,156.15 | 44.36 | 15,198.75 | 44.49 | +42.6 | +1,154.47 | ||
| 06/28 | 403 | +7.5 | +1.9 | 558 | 22,542.2 | 250 | 44.8 | 10,078 | 44.71 | 10,105.05 | 44.83 | +27.05 | +1,082 | ||
| 06/27 | 395.5 | -10 | -2.47 | 1,039 | 41,702.05 | 535 | 51.49 | 21,486.5 | 51.52 | 21,514.65 | 51.59 | +28.15 | +526.17 | ||
| 06/26 | 405.5 | +10 | +2.53 | 1,827 | 74,261.85 | 973 | 53.26 | 39,438.85 | 53.11 | 39,605.9 | 53.33 | +167.05 | +1,716.86 | ||
| 06/25 | 395.5 | +20 | +5.33 | 1,563 | 60,512.8 | 836 | 53.49 | 32,080.9 | 53.02 | 32,435.1 | 53.6 | +354.2 | +4,236.84 | ||
| 06/24 | 375.5 | -8 | -2.09 | 723 | 27,385.75 | 305 | 42.19 | 11,543.2 | 42.15 | 11,586.75 | 42.31 | +43.55 | +1,427.87 | ||
| 06/21 | 383.5 | +2 | +0.52 | 1,000 | 38,193.2 | 467 | 46.7 | 17,780.45 | 46.55 | 17,884.15 | 46.83 | +103.7 | +2,220.56 | ||
| 06/20 | 381.5 | -16.5 | -4.15 | 1,570 | 60,983.35 | 529 | 33.69 | 20,531.55 | 33.67 | 20,598.45 | 33.78 | +66.9 | +1,264.65 | ||
| 06/19 | 398 | -2 | -0.5 | 1,463 | 59,649.15 | 883 | 60.36 | 36,018.45 | 60.38 | 36,071.2 | 60.47 | +52.75 | +597.4 | ||
| 06/18 | 400 | -22.5 | -5.33 | 1,806 | 73,896.15 | 755 | 41.81 | 30,993.7 | 41.94 | 31,000.8 | 41.95 | +7.1 | +94.04 | ||
| 06/17 | 422.5 | -2.5 | -0.59 | 2,348 | 100,020.1 | 1,218 | 51.87 | 51,824.55 | 51.81 | 52,209.7 | 52.2 | +385.15 | +3,162.15 | ||
| 05/30 | 376 | +15.5 | +4.3 | 4,965 | 188,139.45 | 3,311 | 66.69 | 125,234.3 | 66.56 | 125,679.75 | 66.8 | +445.45 | +1,345.36 | ||
| 05/29 | 360.5 | +6 | +1.69 | 5,979 | 218,293.4 | 3,934 | 65.8 | 143,513.7 | 65.74 | 143,726.4 | 65.84 | +212.7 | +540.67 | ||
| 05/28 | 354.5 | +32 | +9.92 | 4,236 | 143,067.15 | 2,390 | 56.42 | 79,972.1 | 55.9 | 80,724.8 | 56.42 | +752.7 | +3,149.37 | ||
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。
