8040
73
TWD+0.00 (0.00%)
2024.11.21收盤
九暘－現股當沖
九暘最新現股當沖狀況
整理九暘最新(2024/11/21) 當沖狀況。整體成交張數為53張，佔整體市場成交張數的34.19%。當日現股當沖之總損益為+2.96萬元、每張平均損益則為+558元。
開盤價
71.5
收盤價
73
當日範圍
71.5 - 73.9
成交張數
155
開盤價(昨)
74.1
收盤價(昨)
73
昨日範圍
73 - 74.3
成交張數(昨)
82
成交金額
1134.04萬
成交金額(昨)
603.71萬
52週範圍
46.4 - 102
發行股數
9641萬
市值
70億
現股當沖－歷史逐日資訊
開盤價
71.5
收盤價
73
成交張數
155
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 | 73 | +0 | +0 | 155 | 1,134.04 | 53 | 34.19 | 385.2 | 33.97 | 388.16 | 34.23 | +2.96 | +558.49 | 0 | 0 |
| 11/20 | 73 | -0.8 | -1.08 | 82 | 603.71 | 9 | 10.98 | 66.07 | 10.94 | 66.34 | 10.99 | +0.27 | +300 | 0 | 0 |
| 11/19 | 73.8 | +1.8 | +2.5 | 154 | 1,130.22 | 39 | 25.32 | 285.46 | 25.26 | 286.72 | 25.37 | +1.26 | +323.08 | 0 | 0 |
| 11/18 | 72 | -2.5 | -3.36 | 274 | 1,996.38 | 31 | 11.31 | 227 | 11.37 | 225.84 | 11.31 | -1.16 | -374.19 | 0 | 0 |
| 11/15 | 74.5 | +0.6 | +0.81 | 106 | 788.47 | 11 | 10.38 | 81.87 | 10.38 | 81.89 | 10.39 | +0.02 | +18.18 | 0 | 0 |
| 11/14 | 73.9 | -0.5 | -0.67 | 239 | 1,781.77 | 58 | 24.27 | 432.58 | 24.28 | 434.51 | 24.39 | +1.93 | +332.76 | 0 | 0 |
| 11/13 | 74.4 | +0.3 | +0.4 | 119 | 889.18 | 45 | 37.82 | 336.3 | 37.82 | 336.41 | 37.83 | +0.11 | +24.44 | 0 | 0 |
| 11/12 | 74.1 | -2.2 | -2.88 | 359 | 2,676.68 | 77 | 21.45 | 575.73 | 21.51 | 572.84 | 21.4 | -2.89 | -375.32 | 0 | 0 |
| 11/11 | 76.3 | -1 | -1.29 | 226 | 1,719.78 | 26 | 11.5 | 197.84 | 11.5 | 198.53 | 11.54 | +0.69 | +265.38 | 0 | 0 |
| 11/08 | 77.3 | -1.7 | -2.15 | 194 | 1,523 | 43 | 22.16 | 337.49 | 22.16 | 337.89 | 22.19 | +0.4 | +93.02 | 0 | 0 |
| 11/07 | 79 | +1.3 | +1.67 | 304 | 2,393.4 | 49 | 16.12 | 385.66 | 16.11 | 386.35 | 16.14 | +0.69 | +140.82 | 0 | 0 |
| 11/06 | 77.7 | +1.1 | +1.44 | 196 | 1,513.76 | 26 | 13.27 | 200.12 | 13.22 | 201.26 | 13.3 | +1.14 | +438.46 | 0 | 0 |
| 11/05 | 76.6 | +0.8 | +1.06 | 146 | 1,119.92 | 16 | 10.96 | 122.42 | 10.93 | 123.06 | 10.99 | +0.64 | +400 | 0 | 0 |
| 11/04 | 75.8 | -1.1 | -1.43 | 170 | 1,291.3 | 11 | 6.47 | 83.63 | 6.48 | 83.57 | 6.47 | -0.06 | -54.55 | 0 | 0 |
| 11/01 | 76.9 | +0.2 | +0.26 | 135 | 1,034.36 | 25 | 18.52 | 190.97 | 18.46 | 191.82 | 18.54 | +0.85 | +340 | 0 | 0 |
| 10/30 | 76.7 | -0.4 | -0.52 | 425 | 3,264.91 | 108 | 25.41 | 829.95 | 25.42 | 830.28 | 25.43 | +0.33 | +30.56 | 0 | 0 |
| 10/29 | 77.1 | -1.3 | -1.66 | 255 | 1,969.75 | 33 | 12.94 | 255.44 | 12.97 | 255.49 | 12.97 | +0.05 | +15.15 | 0 | 0 |
| 10/28 | 78.4 | -1.6 | -2 | 339 | 2,676.56 | 61 | 17.99 | 482.37 | 18.02 | 482.62 | 18.03 | +0.25 | +40.98 | 0 | 0 |
| 10/25 | 80 | -0.2 | -0.25 | 438 | 3,506.31 | 114 | 26.03 | 912.39 | 26.02 | 918.91 | 26.21 | +6.52 | +571.93 | 0 | 0 |
| 10/24 | 80.2 | -1.2 | -1.47 | 294 | 2,381.68 | 52 | 17.69 | 423.61 | 17.79 | 420.69 | 17.66 | -2.92 | -561.54 | 0 | 0 |
| 10/23 | 81.4 | -0.6 | -0.73 | 340 | 2,792.92 | 86 | 25.29 | 708.08 | 25.35 | 708.66 | 25.37 | +0.58 | +67.44 | 0 | 0 |
| 10/22 | 82 | -0.4 | -0.49 | 295 | 2,426.86 | 71 | 24.07 | 584.38 | 24.08 | 584.71 | 24.09 | +0.33 | +46.48 | 0 | 0 |
| 10/21 | 82.4 | +2.5 | +3.13 | 396 | 3,250.08 | 48 | 12.12 | 392.92 | 12.09 | 395 | 12.15 | +2.08 | +433.33 | 0 | 0 |
| 10/18 | 79.9 | -0.7 | -0.87 | 460 | 3,692.71 | 78 | 16.96 | 627.5 | 16.99 | 626.43 | 16.96 | -1.07 | -137.18 | 0 | 0 |
| 10/17 | 80.6 | -1.7 | -2.07 | 750 | 6,080.89 | 81 | 10.8 | 657.69 | 10.82 | 656.46 | 10.8 | -1.23 | -151.85 | 0 | 0 |
| 10/16 | 82.3 | -0.7 | -0.84 | 262 | 2,169.52 | 70 | 26.72 | 580.48 | 26.76 | 580.27 | 26.75 | -0.21 | -30 | 0 | 0 |
| 10/15 | 83 | +0 | +0 | 660 | 5,597.41 | 250 | 37.88 | 2,120.12 | 37.88 | 2,122.32 | 37.92 | +2.2 | +88 | 0 | 0 |
| 10/14 | 83 | +1 | +1.22 | 190 | 1,560.39 | 50 | 26.32 | 409.7 | 26.26 | 411.17 | 26.35 | +1.47 | +294 | 0 | 0 |
| 10/11 | 82 | -1 | -1.2 | 315 | 2,610.12 | 71 | 22.54 | 589.27 | 22.58 | 589.64 | 22.59 | +0.37 | +52.11 | 0 | 0 |
| 10/09 | 83 | -2.1 | -2.47 | 550 | 4,661.83 | 172 | 31.27 | 1,463.48 | 31.39 | 1,460.55 | 31.33 | -2.93 | -170.35 | 0 | 0 |
| 10/08 | 85.1 | +1.3 | +1.55 | 439 | 3,671.71 | 119 | 27.11 | 991.97 | 27.02 | 997.79 | 27.18 | +5.82 | +489.08 | 1 | 0.23 |
| 10/07 | 83.8 | -0.2 | -0.24 | 262 | 2,208.89 | 52 | 19.85 | 438.75 | 19.86 | 439.48 | 19.9 | +0.73 | +140.38 | 0 | 0 |
| 10/04 | 84 | -0.9 | -1.06 | 424 | 3,571.43 | 108 | 25.47 | 911.34 | 25.52 | 910.24 | 25.49 | -1.1 | -101.85 | 0 | 0 |
| 10/01 | 84.9 | -0.6 | -0.7 | 668 | 5,682.02 | 248 | 37.13 | 2,112.22 | 37.17 | 2,114.58 | 37.22 | +2.36 | +95.16 | 0 | 0 |
| 09/30 | 85.5 | -0.7 | -0.81 | 1,123 | 9,725.12 | 375 | 33.39 | 3,250.47 | 33.42 | 3,253.22 | 33.45 | +2.75 | +73.33 | 0 | 0 |
| 09/27 | 86.2 | +0.8 | +0.94 | 2,766 | 24,428.91 | 1,300 | 47 | 11,467.53 | 46.94 | 11,478.93 | 46.99 | +11.4 | +87.69 | 3 | 0.11 |
| 09/26 | 85.4 | -0.1 | -0.12 | 1,530 | 13,236.01 | 565 | 36.93 | 4,889.51 | 36.94 | 4,887.31 | 36.92 | -2.2 | -38.94 | 1 | 0.07 |
| 09/25 | 85.5 | +4.3 | +5.3 | 1,720 | 14,602.48 | 491 | 28.55 | 4,138.78 | 28.34 | 4,194.31 | 28.72 | +55.53 | +1,130.96 | 0 | 0 |
| 09/24 | 81.2 | -1 | -1.22 | 422 | 3,438.98 | 98 | 23.22 | 798.86 | 23.23 | 800.49 | 23.28 | +1.63 | +166.33 | 0 | 0 |
| 09/23 | 82.2 | +3.7 | +4.71 | 951 | 7,779.72 | 264 | 27.76 | 2,149.58 | 27.63 | 2,173.91 | 27.94 | +24.33 | +921.59 | 0 | 0 |
| 09/20 | 78.5 | +0.2 | +0.26 | 374 | 2,952.14 | 63 | 16.84 | 497.03 | 16.84 | 497.82 | 16.86 | +0.79 | +125.4 | 0 | 0 |
| 09/19 | 78.3 | +1.2 | +1.56 | 241 | 1,873.96 | 30 | 12.45 | 232.68 | 12.42 | 233.64 | 12.47 | +0.96 | +320 | 0 | 0 |
| 09/18 | 77.1 | -1 | -1.28 | 222 | 1,718.67 | 47 | 21.17 | 364.07 | 21.18 | 363.78 | 21.17 | -0.29 | -61.7 | 0 | 0 |
| 09/16 | 78.1 | -0.3 | -0.38 | 225 | 1,760.53 | 38 | 16.89 | 297.79 | 16.91 | 298.27 | 16.94 | +0.48 | +126.32 | 0 | 0 |
| 09/13 | 78.4 | +1.8 | +2.35 | 260 | 2,029.83 | 41 | 15.77 | 319.63 | 15.75 | 319.8 | 15.76 | +0.17 | +41.46 | 0 | 0 |
| 09/12 | 76.6 | +0.5 | +0.66 | 608 | 4,642.58 | 153 | 25.16 | 1,166.16 | 25.12 | 1,175.24 | 25.31 | +9.08 | +593.46 | 0 | 0 |
| 09/11 | 76.1 | +0.6 | +0.79 | 447 | 3,418.32 | 106 | 23.71 | 809.34 | 23.68 | 812.58 | 23.77 | +3.24 | +305.66 | 0 | 0 |
| 09/10 | 75.5 | -3.7 | -4.67 | 835 | 6,460.6 | 250 | 29.94 | 1,930.46 | 29.88 | 1,952.97 | 30.23 | +22.51 | +900.4 | 0 | 0 |
| 09/09 | 79.2 | +3.7 | +4.9 | 711 | 5,529.51 | 265 | 37.27 | 2,051.32 | 37.1 | 2,077.08 | 37.56 | +25.76 | +972.08 | 0 | 0 |
| 09/06 | 75.5 | -0.1 | -0.13 | 348 | 2,645.31 | 74 | 21.26 | 563.86 | 21.32 | 563.15 | 21.29 | -0.71 | -95.95 | 0 | 0 |
| 09/05 | 75.6 | -1.4 | -1.82 | 331 | 2,554.73 | 112 | 33.84 | 865.34 | 33.87 | 867.69 | 33.96 | +2.35 | +209.82 | 0 | 0 |
| 09/04 | 77 | -3 | -3.75 | 604 | 4,634.42 | 209 | 34.6 | 1,596.23 | 34.44 | 1,598.48 | 34.49 | +2.25 | +107.66 | 1 | 0.17 |
| 09/03 | 80 | -2.1 | -2.56 | 583 | 4,724.74 | 120 | 20.58 | 974.68 | 20.63 | 975.06 | 20.64 | +0.38 | +31.67 | 0 | 0 |
| 09/02 | 82.1 | -1.3 | -1.56 | 327 | 2,711.84 | 37 | 11.31 | 307.89 | 11.35 | 306.95 | 11.32 | -0.94 | -254.05 | 0 | 0 |
| 08/30 | 83.4 | -0.7 | -0.83 | 410 | 3,446.72 | 77 | 18.78 | 648.37 | 18.81 | 648.26 | 18.81 | -0.11 | -14.29 | 0 | 0 |
| 08/29 | 84.1 | +0.7 | +0.84 | 744 | 6,284.6 | 191 | 25.67 | 1,610.57 | 25.63 | 1,615.01 | 25.7 | +4.44 | +232.46 | 0 | 0 |
| 08/28 | 83.4 | +0.6 | +0.72 | 435 | 3,639.47 | 84 | 19.31 | 701.66 | 19.28 | 702.97 | 19.32 | +1.31 | +155.95 | 0 | 0 |
| 08/27 | 82.8 | -0.1 | -0.12 | 496 | 4,110.84 | 107 | 21.57 | 886.01 | 21.55 | 887.07 | 21.58 | +1.06 | +99.07 | 0 | 0 |
| 08/26 | 82.9 | -0.3 | -0.36 | 659 | 5,547.83 | 197 | 29.89 | 1,656.66 | 29.86 | 1,660.86 | 29.94 | +4.2 | +213.2 | 0 | 0 |
| 08/23 | 83.2 | -0.8 | -0.95 | 992 | 8,189.09 | 224 | 22.58 | 1,849.04 | 22.58 | 1,856.04 | 22.66 | +7 | +312.5 | 0 | 0 |
| 08/22 | 84 | -0.3 | -0.36 | 1,357 | 11,612.2 | 408 | 30.07 | 3,483.2 | 30 | 3,493.47 | 30.08 | +10.27 | +251.72 | 2 | 0.15 |
| 04/11 | 79.5 | -1 | -1.24 | 1,855 | 14,601.25 | 906 | 48.84 | 7,127.79 | 48.82 | 7,148.39 | 48.96 | +20.6 | +227.37 | ||
| 04/10 | 80.5 | +2.5 | +3.21 | 3,532 | 28,638.8 | 1,809 | 51.22 | 14,648.72 | 51.15 | 14,691.92 | 51.3 | +43.2 | +238.81 | ||
| 04/09 | 78 | -1 | -1.27 | 3,175 | 24,432.67 | 1,083 | 34.11 | 8,333.06 | 34.11 | 8,374.84 | 34.28 | +41.78 | +385.78 | ||
| 04/08 | 79 | -2.3 | -2.83 | 2,038 | 16,354.25 | 548 | 26.89 | 4,403.98 | 26.93 | 4,406.22 | 26.94 | +2.24 | +40.88 | ||
| 04/03 | 81.3 | -1.5 | -1.81 | 1,609 | 13,129.21 | 691 | 42.95 | 5,635.65 | 42.92 | 5,652.36 | 43.05 | +16.71 | +241.82 | ||
| 04/02 | 82.8 | -1.5 | -1.78 | 3,004 | 25,090.15 | 1,477 | 49.17 | 12,351.3 | 49.23 | 12,354.37 | 49.24 | +3.07 | +20.79 | ||
| 04/01 | 84.3 | +2.2 | +2.68 | 4,584 | 38,929.79 | 2,470 | 53.88 | 20,902.4 | 53.69 | 20,966.1 | 53.86 | +63.7 | +257.89 | ||
| 03/29 | 82.1 | +0.9 | +1.11 | 7,963 | 65,647.31 | 5,205 | 65.36 | 42,993.14 | 65.49 | 42,899.04 | 65.35 | -94.1 | -180.79 | ||
| 03/14 | 87.5 | +1.3 | +1.51 | 21,860 | 190,303.21 | 17,047 | 77.98 | 148,227.18 | 77.89 | 148,641.71 | 78.11 | +414.53 | +243.17 | ||
| 03/13 | 86.2 | -2.4 | -2.71 | 48,369 | 437,315.52 | 36,383 | 75.22 | 329,244.44 | 75.29 | 329,667.08 | 75.38 | +422.64 | +116.16 | ||
| 03/12 | 88.6 | +8 | +9.93 | 29,502 | 252,772.64 | 18,518 | 62.77 | 157,589 | 62.34 | 158,966.56 | 62.89 | +1,377.56 | +743.9 | ||
| 03/11 | 80.6 | +7.3 | +9.96 | 25,623 | 197,005.5 | 10,956 | 42.76 | 83,639.16 | 42.46 | 84,768.5 | 43.03 | +1,129.34 | +1,030.8 | ||
| 03/08 | 73.3 | +6.6 | +9.9 | 6,433 | 47,153.89 | 406 | 6.31 | 2,975.98 | 6.31 | 2,975.98 | 6.31 | +0 | +0 | ||
| 03/07 | 66.7 | +6 | +9.88 | 2,917 | 19,456.39 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | ||
| 03/06 | 60.7 | -1.4 | -2.25 | 2,809 | 17,447.58 | 1,065 | 37.91 | 6,616.06 | 37.92 | 6,616.43 | 37.92 | +0.37 | +3.47 | ||
| 03/05 | 62.1 | +0.4 | +0.65 | 3,436 | 21,178.24 | 1,428 | 41.56 | 8,788.53 | 41.5 | 8,820.31 | 41.65 | +31.78 | +222.55 | ||
| 03/04 | 61.7 | -1 | -1.59 | 3,763 | 23,533.28 | 1,730 | 45.97 | 10,826.55 | 46.01 | 10,820.45 | 45.98 | -6.1 | -35.26 | ||
| 03/01 | 62.7 | +1.1 | +1.79 | 12,136 | 78,384.03 | 7,661 | 63.13 | 49,459.68 | 63.1 | 49,438.24 | 63.07 | -21.44 | -27.99 | ||
| 02/27 | 61.6 | -1 | -1.6 | 16,473 | 102,880.81 | 9,458 | 57.42 | 59,073.4 | 57.42 | 59,292.98 | 57.63 | +219.58 | +232.16 | ||
| 02/26 | 62.6 | +1.3 | +2.12 | 30,817 | 198,747.56 | 20,806 | 67.51 | 134,215.44 | 67.53 | 134,676 | 67.76 | +460.56 | +221.36 | ||
| 02/23 | 61.3 | +5.5 | +9.86 | 21,403 | 127,165 | 12,043 | 56.27 | 70,846.5 | 55.71 | 71,738.93 | 56.41 | +892.43 | +741.04 | ||
| 02/22 | 55.8 | +2.8 | +5.28 | 5,342 | 29,891.6 | 2,075 | 38.84 | 11,511.62 | 38.51 | 11,639.1 | 38.94 | +127.48 | +614.36 | ||
| 02/21 | 53 | -0.7 | -1.3 | 854 | 4,555.33 | 157 | 18.38 | 836.77 | 18.37 | 840.14 | 18.44 | +3.37 | +214.65 | ||
| 02/20 | 53.7 | -1.9 | -3.42 | 1,678 | 9,128.99 | 459 | 27.35 | 2,513.84 | 27.54 | 2,507.3 | 27.47 | -6.54 | -142.48 | ||
| 02/19 | 55.6 | -0.9 | -1.59 | 1,516 | 8,451.93 | 430 | 28.36 | 2,402.37 | 28.42 | 2,402.51 | 28.43 | +0.14 | +3.26 | ||
| 02/16 | 56.5 | +1 | +1.8 | 3,885 | 22,017.65 | 1,732 | 44.58 | 9,801.16 | 44.52 | 9,827.62 | 44.64 | +26.46 | +152.77 | ||
| 02/15 | 55.5 | +0.3 | +0.54 | 3,013 | 16,316.43 | 1,417 | 47.03 | 7,635.05 | 46.79 | 7,732 | 47.39 | +96.95 | +684.19 | ||
| 02/05 | 55.2 | -1.2 | -2.13 | 6,420 | 36,350.16 | 3,592 | 55.95 | 20,359.16 | 56.01 | 20,385.07 | 56.08 | +25.91 | +72.13 | ||
| 02/02 | 56.4 | +1.4 | +2.55 | 5,154 | 29,021.26 | 3,036 | 58.91 | 17,096.7 | 58.91 | 17,091.17 | 58.89 | -5.53 | -18.21 | ||
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。
