6279
168.5
TWD+1.00 (0.60%)
2024.11.21收盤
胡連－現股當沖
胡連最新現股當沖狀況
整理胡連最新(2024/11/21) 當沖狀況。整體成交張數為257張，佔整體市場成交張數的25.17%。當日現股當沖之總損益為+5.25萬元、每張平均損益則為+204元。
開盤價
166
收盤價
168.5
當日範圍
165.5 - 168.5
成交張數
1,021
開盤價(昨)
172
收盤價(昨)
167.5
昨日範圍
167 - 172
成交張數(昨)
1,502
成交金額
1.70億
成交金額(昨)
2.53億
52週範圍
144.5 - 189
發行股數
1億
市值
172億
現股當沖－歷史逐日資訊
開盤價
166
收盤價
168.5
成交張數
1,021
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 | 168.5 | +1 | +0.6 | 1,021 | 17,012.75 | 257 | 25.17 | 4,287.55 | 25.2 | 4,292.8 | 25.23 | +5.25 | +204.28 | 2 | 0.2 |
| 11/20 | 167.5 | -4.5 | -2.62 | 1,502 | 25,265.2 | 245 | 16.31 | 4,125.4 | 16.33 | 4,136.9 | 16.37 | +11.5 | +469.39 | 0 | 0 |
| 11/19 | 172 | +1 | +0.58 | 1,301 | 22,359.75 | 279 | 21.45 | 4,804.15 | 21.49 | 4,810.55 | 21.51 | +6.4 | +229.39 | 2 | 0.15 |
| 11/18 | 171 | -1.5 | -0.87 | 583 | 9,958.15 | 169 | 28.99 | 2,883.85 | 28.96 | 2,893.5 | 29.06 | +9.65 | +571.01 | 0 | 0 |
| 11/15 | 172.5 | +1.5 | +0.88 | 993 | 17,134 | 226 | 22.76 | 3,894.3 | 22.73 | 3,903.65 | 22.78 | +9.35 | +413.72 | 0 | 0 |
| 11/14 | 171 | -7 | -3.93 | 2,247 | 38,946.75 | 446 | 19.85 | 7,764.55 | 19.94 | 7,754.2 | 19.91 | -10.35 | -232.06 | 5 | 0.22 |
| 11/13 | 178 | +0 | +0 | 1,181 | 20,940.1 | 321 | 27.18 | 5,699.3 | 27.22 | 5,697.2 | 27.21 | -2.1 | -65.42 | 0 | 0 |
| 11/12 | 178 | -2.5 | -1.39 | 3,852 | 69,833.95 | 1,840 | 47.77 | 33,359.05 | 47.77 | 33,330.3 | 47.73 | -28.75 | -156.25 | 8 | 0.21 |
| 11/11 | 180.5 | +8 | +4.64 | 5,244 | 94,559.3 | 1,914 | 36.5 | 34,332.3 | 36.31 | 34,622.2 | 36.61 | +289.9 | +1,514.63 | 9 | 0.17 |
| 11/08 | 172.5 | -1 | -0.58 | 1,376 | 23,919.3 | 383 | 27.83 | 6,666.7 | 27.87 | 6,668.1 | 27.88 | +1.4 | +36.55 | 1 | 0.07 |
| 11/07 | 173.5 | -1.5 | -0.86 | 2,862 | 49,766.85 | 939 | 32.81 | 16,353 | 32.86 | 16,355.55 | 32.86 | +2.55 | +27.16 | 0 | 0 |
| 11/06 | 175 | +7.5 | +4.48 | 2,020 | 34,986.75 | 631 | 31.24 | 10,871.05 | 31.07 | 10,924.85 | 31.23 | +53.8 | +852.61 | 1 | 0.05 |
| 11/05 | 167.5 | +1 | +0.6 | 218 | 3,647.9 | 22 | 10.09 | 368.3 | 10.1 | 368.85 | 10.11 | +0.55 | +250 | 0 | 0 |
| 11/04 | 166.5 | -2.5 | -1.48 | 378 | 6,313.35 | 45 | 11.9 | 753.15 | 11.93 | 752.2 | 11.91 | -0.95 | -211.11 | 0 | 0 |
| 11/01 | 169 | +0 | +0 | 322 | 5,399.85 | 81 | 25.16 | 1,355.65 | 25.11 | 1,359.75 | 25.18 | +4.1 | +506.17 | 1 | 0.31 |
| 10/30 | 169 | +1 | +0.6 | 412 | 6,898.5 | 134 | 32.52 | 2,238.5 | 32.45 | 2,251.5 | 32.64 | +13 | +970.15 | 1 | 0.24 |
| 10/29 | 168 | -4.5 | -2.61 | 1,136 | 19,126.95 | 239 | 21.04 | 4,032.8 | 21.08 | 4,042.1 | 21.13 | +9.3 | +389.12 | 0 | 0 |
| 10/28 | 172.5 | +0.5 | +0.29 | 575 | 9,908.6 | 162 | 28.17 | 2,789.35 | 28.15 | 2,795.4 | 28.21 | +6.05 | +373.46 | 0 | 0 |
| 10/25 | 172 | +3.5 | +2.08 | 635 | 10,902.35 | 103 | 16.22 | 1,763.2 | 16.17 | 1,768.55 | 16.22 | +5.35 | +519.42 | 0 | 0 |
| 10/24 | 168.5 | -1 | -0.59 | 1,845 | 31,779.1 | 798 | 43.25 | 13,787.95 | 43.39 | 13,728.05 | 43.2 | -59.9 | -750.63 | 0 | 0 |
| 10/23 | 169.5 | -1 | -0.59 | 810 | 13,756.7 | 139 | 17.16 | 2,362.8 | 17.18 | 2,364.5 | 17.19 | +1.7 | +122.3 | 0 | 0 |
| 10/22 | 170.5 | -1.5 | -0.87 | 1,172 | 19,914.7 | 323 | 27.56 | 5,491.75 | 27.58 | 5,506.6 | 27.65 | +14.85 | +459.75 | 0 | 0 |
| 10/21 | 172 | +1 | +0.58 | 390 | 6,707.4 | 71 | 18.21 | 1,222.05 | 18.22 | 1,221.05 | 18.2 | -1 | -140.85 | 0 | 0 |
| 10/18 | 171 | -1 | -0.58 | 556 | 9,536.65 | 126 | 22.66 | 2,165.25 | 22.7 | 2,164.45 | 22.7 | -0.8 | -63.49 | 0 | 0 |
| 10/17 | 172 | +1 | +0.58 | 709 | 12,257.1 | 180 | 25.39 | 3,113.1 | 25.4 | 3,112.6 | 25.39 | -0.5 | -27.78 | 0 | 0 |
| 10/16 | 171 | -3 | -1.72 | 1,146 | 19,830.75 | 343 | 29.93 | 5,941.3 | 29.96 | 5,962.05 | 30.06 | +20.75 | +604.96 | 1 | 0.09 |
| 10/15 | 174 | +0 | +0 | 564 | 9,865.15 | 94 | 16.67 | 1,644.6 | 16.67 | 1,645.5 | 16.68 | +0.9 | +95.74 | 0 | 0 |
| 10/14 | 174 | -2 | -1.14 | 706 | 12,368.9 | 193 | 27.34 | 3,378.25 | 27.31 | 3,382.75 | 27.35 | +4.5 | +233.16 | 0 | 0 |
| 10/11 | 176 | -6 | -3.3 | 1,538 | 27,299.25 | 502 | 32.64 | 8,911.25 | 32.64 | 8,930.5 | 32.71 | +19.25 | +383.47 | 0 | 0 |
| 10/09 | 182 | -2.5 | -1.36 | 2,632 | 48,119.8 | 889 | 33.78 | 16,269.5 | 33.81 | 16,282.15 | 33.84 | +12.65 | +142.29 | 3 | 0.11 |
| 10/08 | 184.5 | +0 | +0 | 1,302 | 23,973.55 | 488 | 37.48 | 8,984.25 | 37.48 | 8,987.85 | 37.49 | +3.6 | +73.77 | 0 | 0 |
| 10/07 | 184.5 | +10 | +5.73 | 2,750 | 50,155.05 | 727 | 26.44 | 13,169.55 | 26.26 | 13,275.05 | 26.47 | +105.5 | +1,451.17 | 4 | 0.15 |
| 10/04 | 174.5 | -4.5 | -2.51 | 1,526 | 26,695.25 | 423 | 27.72 | 7,412.4 | 27.77 | 7,412.3 | 27.77 | -0.1 | -2.36 | 0 | 0 |
| 10/01 | 179 | -3.5 | -1.92 | 1,016 | 18,390 | 310 | 30.51 | 5,623.25 | 30.58 | 5,629.55 | 30.61 | +6.3 | +203.23 | 0 | 0 |
| 09/30 | 182.5 | +0.5 | +0.27 | 1,087 | 19,948.25 | 427 | 39.28 | 7,816.9 | 39.19 | 7,834.55 | 39.27 | +17.65 | +413.35 | 0 | 0 |
| 09/27 | 182 | +0.5 | +0.28 | 1,695 | 30,750.45 | 458 | 27.02 | 8,298.55 | 26.99 | 8,326.55 | 27.08 | +28 | +611.35 | 0 | 0 |
| 09/26 | 181.5 | -7.5 | -3.97 | 1,951 | 36,049.4 | 498 | 25.53 | 9,195.85 | 25.51 | 9,220.85 | 25.58 | +25 | +502.01 | 1 | 0.05 |
| 09/25 | 189 | +2 | +1.07 | 2,661 | 49,678.55 | 809 | 30.4 | 15,088.2 | 30.37 | 15,144.15 | 30.48 | +55.95 | +691.59 | 2 | 0.08 |
| 09/24 | 187 | -0.5 | -0.27 | 2,937 | 55,447.3 | 1,161 | 39.53 | 21,921.35 | 39.54 | 21,898.35 | 39.49 | -23 | -198.11 | 2 | 0.07 |
| 09/23 | 187.5 | +8.5 | +4.75 | 5,915 | 110,903.9 | 2,876 | 48.62 | 53,762.55 | 48.48 | 53,914.9 | 48.61 | +152.35 | +529.73 | 5 | 0.08 |
| 09/20 | 179 | +6 | +3.47 | 2,453 | 43,496.8 | 597 | 24.34 | 10,520.85 | 24.19 | 10,594.25 | 24.36 | +73.4 | +1,229.48 | 2 | 0.08 |
| 09/19 | 173 | +4 | +2.37 | 1,233 | 21,255.7 | 336 | 27.25 | 5,775.35 | 27.17 | 5,793 | 27.25 | +17.65 | +525.3 | 0 | 0 |
| 09/18 | 169 | -5 | -2.87 | 1,947 | 33,324.15 | 439 | 22.55 | 7,530.65 | 22.6 | 7,533.2 | 22.61 | +2.55 | +58.09 | 1 | 0.05 |
| 09/16 | 174 | -2.5 | -1.42 | 2,347 | 41,800.6 | 819 | 34.9 | 14,595.05 | 34.92 | 14,554.75 | 34.82 | -40.3 | -492.06 | 2 | 0.09 |
| 09/13 | 176.5 | +5.5 | +3.22 | 5,586 | 98,986 | 1,767 | 31.63 | 31,150.75 | 31.47 | 31,404.65 | 31.73 | +253.9 | +1,436.9 | 3 | 0.05 |
| 09/12 | 171 | +0 | +0 | 2,703 | 46,059.85 | 1,101 | 40.73 | 18,753.75 | 40.72 | 18,803.3 | 40.82 | +49.55 | +450.05 | 2 | 0.07 |
| 09/11 | 171 | +1.5 | +0.88 | 6,971 | 120,294.95 | 4,294 | 61.6 | 74,064.4 | 61.57 | 74,083.5 | 61.58 | +19.1 | +44.48 | 9 | 0.13 |
| 09/10 | 169.5 | +8 | +4.95 | 7,682 | 131,335.7 | 2,914 | 37.93 | 49,657.9 | 37.81 | 49,846.55 | 37.95 | +188.65 | +647.39 | 14 | 0.18 |
| 09/09 | 161.5 | +4.5 | +2.87 | 1,501 | 24,080.45 | 369 | 24.58 | 5,906.6 | 24.53 | 5,920.05 | 24.58 | +13.45 | +364.5 | 0 | 0 |
| 09/06 | 157 | +6.5 | +4.32 | 1,068 | 16,617.15 | 209 | 19.57 | 3,241.8 | 19.51 | 3,245.15 | 19.53 | +3.35 | +160.29 | 0 | 0 |
| 09/05 | 150.5 | -1.5 | -0.99 | 511 | 7,787.25 | 51 | 9.98 | 780 | 10.02 | 777.65 | 9.99 | -2.35 | -460.78 | 0 | 0 |
| 09/04 | 152 | -1.54 | -1 | 1,420 | 21,821.95 | 356 | 25.07 | 5,481.4 | 25.12 | 5,479.7 | 25.11 | -1.7 | -47.75 | 4 | 0.28 |
| 09/03 | 162.5 | +2 | +1.25 | 939 | 15,226.85 | 49 | 5.22 | 792.45 | 5.2 | 795.05 | 5.22 | +2.6 | +530.61 | 0 | 0 |
| 09/02 | 160.5 | +2 | +1.26 | 559 | 8,965.5 | 69 | 12.34 | 1,103.85 | 12.31 | 1,107.25 | 12.35 | +3.4 | +492.75 | 0 | 0 |
| 08/30 | 158.5 | +2 | +1.28 | 425 | 6,739.55 | 62 | 14.59 | 982.95 | 14.58 | 983.2 | 14.59 | +0.25 | +40.32 | 0 | 0 |
| 08/29 | 156.5 | +0 | +0 | 260 | 4,066.15 | 43 | 16.54 | 673 | 16.55 | 672.95 | 16.55 | -0.05 | -11.63 | 0 | 0 |
| 08/28 | 156.5 | +1 | +0.64 | 154 | 2,408.6 | 31 | 20.13 | 484.7 | 20.12 | 485.2 | 20.14 | +0.5 | +161.29 | 0 | 0 |
| 08/27 | 155.5 | +0 | +0 | 72 | 1,122.6 | 14 | 19.44 | 218.15 | 19.43 | 218.55 | 19.47 | +0.4 | +285.71 | 0 | 0 |
| 08/26 | 155.5 | -1 | -0.64 | 177 | 2,774.6 | 28 | 15.82 | 438.8 | 15.81 | 439.85 | 15.85 | +1.05 | +375 | 0 | 0 |
| 08/23 | 156.5 | +1 | +0.64 | 253 | 3,930.15 | 47 | 18.58 | 728.3 | 18.53 | 731.85 | 18.62 | +3.55 | +755.32 | 0 | 0 |
| 08/22 | 155.5 | -0.5 | -0.32 | 102 | 1,592.3 | 14 | 13.73 | 218.4 | 13.72 | 218.45 | 13.72 | +0.05 | +35.71 | 0 | 0 |
| 08/21 | 156 | -2 | -1.27 | 339 | 5,305.2 | 51 | 15.04 | 798.7 | 15.06 | 801.6 | 15.11 | +2.9 | +568.63 | 0 | 0 |
| 08/20 | 158 | +0 | +0 | 302 | 4,782.6 | 34 | 11.26 | 539.05 | 11.27 | 539.1 | 11.27 | +0.05 | +14.71 | 0 | 0 |
| 08/19 | 158 | +0.5 | +0.32 | 214 | 3,380.2 | 27 | 12.62 | 426.75 | 12.62 | 426.95 | 12.63 | +0.2 | +74.07 | 0 | 0 |
| 08/16 | 157.5 | +0.5 | +0.32 | 267 | 4,210.45 | 52 | 19.48 | 820.55 | 19.49 | 820.35 | 19.48 | -0.2 | -38.46 | 0 | 0 |
| 08/15 | 157 | +0 | +0 | 248 | 3,906.35 | 66 | 26.61 | 1,039.9 | 26.62 | 1,039.65 | 26.61 | -0.25 | -37.88 | 0 | 0 |
| 08/14 | 157 | +2 | +1.29 | 593 | 9,382.8 | 160 | 26.98 | 2,530.85 | 26.97 | 2,532.55 | 26.99 | +1.7 | +106.25 | 0 | 0 |
| 08/13 | 155 | +2 | +1.31 | 332 | 5,148.9 | 86 | 25.9 | 1,333.55 | 25.9 | 1,333.4 | 25.9 | -0.15 | -17.44 | 0 | 0 |
| 08/12 | 153 | +1 | +0.66 | 276 | 4,224.45 | 93 | 33.7 | 1,423.9 | 33.71 | 1,424.5 | 33.72 | +0.6 | +64.52 | 0 | 0 |
| 08/09 | 152 | +1.5 | +1 | 422 | 6,509.15 | 157 | 37.2 | 2,432.65 | 37.37 | 2,415.65 | 37.11 | -17 | -1,082.8 | 0 | 0 |
| 08/08 | 150.5 | -2 | -1.31 | 199 | 2,998.6 | 14 | 7.04 | 211.05 | 7.04 | 211.2 | 7.04 | +0.15 | +107.14 | 0 | 0 |
| 08/07 | 152.5 | +8 | +5.54 | 428 | 6,484.75 | 135 | 31.54 | 2,029.35 | 31.29 | 2,057.9 | 31.73 | +28.55 | +2,114.81 | 0 | 0 |
| 08/06 | 144.5 | -1 | -0.69 | 693 | 9,932.55 | 222 | 32.03 | 3,178.65 | 32 | 3,184.4 | 32.06 | +5.75 | +259.01 | 0 | 0 |
| 08/05 | 145.5 | -12 | -7.62 | 1,165 | 17,169.5 | 297 | 25.49 | 4,338 | 25.27 | 4,436.15 | 25.84 | +98.15 | +3,304.71 | 0 | 0 |
| 08/02 | 157.5 | -5 | -3.08 | 260 | 4,138.15 | 35 | 13.46 | 558.1 | 13.49 | 556.65 | 13.45 | -1.45 | -414.29 | 0 | 0 |
| 08/01 | 162.5 | +2 | +1.25 | 148 | 2,402.8 | 34 | 22.97 | 551.7 | 22.96 | 552.5 | 22.99 | +0.8 | +235.29 | 0 | 0 |
| 07/31 | 160.5 | +2 | +1.26 | 712 | 11,511.55 | 179 | 25.14 | 2,881.8 | 25.03 | 2,889.75 | 25.1 | +7.95 | +444.13 | 1 | 0.14 |
| 07/30 | 158.5 | +1 | +0.63 | 225 | 3,549.4 | 36 | 16 | 567.5 | 15.99 | 566.95 | 15.97 | -0.55 | -152.78 | 0 | 0 |
| 07/29 | 157.5 | -2 | -1.25 | 247 | 3,916.5 | 20 | 8.1 | 317.4 | 8.1 | 318.05 | 8.12 | +0.65 | +325 | 0 | 0 |
| 07/26 | 159.5 | -1 | -0.62 | 226 | 3,595.95 | 64 | 28.32 | 1,016.15 | 28.26 | 1,022.15 | 28.43 | +6 | +937.5 | 0 | 0 |
| 07/23 | 160.5 | +2.5 | +1.58 | 158 | 2,530.4 | 19 | 12.03 | 303.75 | 12 | 304.15 | 12.02 | +0.4 | +210.53 | 0 | 0 |
| 07/22 | 158 | -4.5 | -2.77 | 749 | 11,920.3 | 115 | 15.35 | 1,829.85 | 15.35 | 1,833.95 | 15.39 | +4.1 | +356.52 | 0 | 0 |
| 07/19 | 162.5 | -3.5 | -2.11 | 335 | 5,484.55 | 42 | 12.54 | 689.2 | 12.57 | 688.5 | 12.55 | -0.7 | -166.67 | 0 | 0 |
| 07/18 | 166 | +1 | +0.61 | 284 | 4,681 | 42 | 14.79 | 689.5 | 14.73 | 694.95 | 14.85 | +5.45 | +1,297.62 | 1 | 0.35 |
| 07/17 | 165 | -3 | -1.79 | 618 | 10,317.85 | 143 | 23.14 | 2,393.8 | 23.2 | 2,384.55 | 23.11 | -9.25 | -646.85 | 0 | 0 |
| 07/16 | 168 | +1 | +0.6 | 1,630 | 27,649.25 | 422 | 25.89 | 7,159.2 | 25.89 | 7,153.6 | 25.87 | -5.6 | -132.7 | 1 | 0.06 |
| 07/15 | 167 | +1 | +0.6 | 352 | 5,863.2 | 33 | 9.38 | 549.45 | 9.37 | 549.5 | 9.37 | +0.05 | +15.15 | 0 | 0 |
| 07/12 | 166 | +1 | +0.61 | 488 | 8,094.85 | 49 | 10.04 | 810.1 | 10.01 | 812.5 | 10.04 | +2.4 | +489.8 | 0 | 0 |
| 07/11 | 165 | +0.5 | +0.3 | 309 | 5,103.3 | 24 | 7.77 | 395.9 | 7.76 | 396.35 | 7.77 | +0.45 | +187.5 | 0 | 0 |
| 07/10 | 164.5 | +3 | +1.86 | 333 | 5,452.65 | 46 | 13.81 | 751.15 | 13.78 | 754.1 | 13.83 | +2.95 | +641.3 | 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。
