1312
11.7
TWD-0.10 (-0.85%)
2024.11.21收盤
國喬－現股當沖
國喬最新現股當沖狀況
整理國喬最新(2024/11/21) 當沖狀況。整體成交張數為172張，佔整體市場成交張數的11.42%。當日現股當沖之總損益為+7,150元、每張平均損益則為+42元。
開盤價
11.75
收盤價
11.7
當日範圍
11.65 - 11.75
成交張數
1,506
開盤價(昨)
11.9
收盤價(昨)
11.8
昨日範圍
11.75 - 11.95
成交張數(昨)
1,129
成交金額
1763.65萬
成交金額(昨)
1335.09萬
52週範圍
11.3 - 16.75
發行股數
11億
市值
129億
現股當沖－歷史逐日資訊
開盤價
11.75
收盤價
11.7
成交張數
1,506
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 | 11.7 | -0.1 | -0.85 | 1,506 | 1,763.53 | 172 | 11.42 | 201.19 | 11.41 | 201.91 | 11.45 | +0.71 | +41.57 | 0 | 0 |
| 11/20 | 11.8 | -0.2 | -1.67 | 1,129 | 1,335.15 | 154 | 13.64 | 182.16 | 13.64 | 182.5 | 13.67 | +0.34 | +21.75 | 0 | 0 |
| 11/19 | 12 | -0.05 | -0.41 | 2,252 | 2,695.83 | 621 | 27.58 | 742.98 | 27.56 | 743.65 | 27.59 | +0.68 | +10.87 | 0 | 0 |
| 11/18 | 12.05 | +0.5 | +4.33 | 5,298 | 6,373.16 | 1,052 | 19.85 | 1,262.28 | 19.81 | 1,271.17 | 19.95 | +8.89 | +84.55 | 2 | 0.04 |
| 11/15 | 11.55 | +0.25 | +2.21 | 3,251 | 3,761.22 | 475 | 14.61 | 548.39 | 14.58 | 549.95 | 14.62 | +1.56 | +32.84 | 0 | 0 |
| 11/14 | 11.3 | -0.25 | -2.16 | 4,199 | 4,806.78 | 362 | 8.62 | 415.14 | 8.64 | 417 | 8.68 | +1.85 | +51.24 | 0 | 0 |
| 11/13 | 11.55 | -0.15 | -1.28 | 3,511 | 4,076.21 | 629 | 17.91 | 731.56 | 17.95 | 731.21 | 17.94 | -0.35 | -5.56 | 0 | 0 |
| 11/12 | 11.7 | -0.25 | -2.09 | 6,640 | 7,761.22 | 1,035 | 15.59 | 1,207.17 | 15.55 | 1,218.38 | 15.7 | +11.21 | +108.26 | 0 | 0 |
| 11/11 | 11.95 | -0.3 | -2.45 | 2,974 | 3,574.78 | 339 | 11.4 | 408 | 11.41 | 409.27 | 11.45 | +1.27 | +37.61 | 0 | 0 |
| 11/08 | 12.25 | -0.1 | -0.81 | 1,595 | 1,975.31 | 388 | 24.33 | 482.08 | 24.41 | 482.48 | 24.43 | +0.39 | +10.05 | 0 | 0 |
| 11/07 | 12.35 | +0.15 | +1.23 | 2,041 | 2,531.05 | 377 | 18.47 | 465.86 | 18.41 | 467.33 | 18.46 | +1.48 | +39.26 | 0 | 0 |
| 11/06 | 12.2 | +0.1 | +0.83 | 1,195 | 1,457.19 | 83 | 6.95 | 100.98 | 6.93 | 101.25 | 6.95 | +0.26 | +31.33 | 0 | 0 |
| 11/05 | 12.1 | +0 | +0 | 945 | 1,148.29 | 150 | 15.88 | 182.22 | 15.87 | 182.46 | 15.89 | +0.24 | +16 | 0 | 0 |
| 11/04 | 12.1 | -0.15 | -1.22 | 966 | 1,177.08 | 117 | 12.11 | 142.38 | 12.1 | 143.07 | 12.16 | +0.69 | +58.97 | 0 | 0 |
| 11/01 | 12.25 | +0.15 | +1.24 | 2,443 | 2,971.62 | 538 | 22.02 | 655.14 | 22.05 | 653.53 | 21.99 | -1.61 | -29.93 | 0 | 0 |
| 10/30 | 12.1 | -0.1 | -0.82 | 1,966 | 2,389.89 | 123 | 6.26 | 149.39 | 6.25 | 150.18 | 6.28 | +0.79 | +63.82 | 0 | 0 |
| 10/29 | 12.2 | -0.3 | -2.4 | 4,054 | 4,997.26 | 297 | 7.33 | 365.61 | 7.32 | 368.86 | 7.38 | +3.25 | +109.6 | 0 | 0 |
| 10/28 | 12.5 | +0.1 | +0.81 | 1,920 | 2,395.87 | 298 | 15.52 | 371.54 | 15.51 | 371.12 | 15.49 | -0.41 | -13.76 | 0 | 0 |
| 10/25 | 12.4 | +0 | +0 | 1,887 | 2,337.27 | 232 | 12.3 | 287.56 | 12.3 | 287.88 | 12.32 | +0.32 | +13.79 | 0 | 0 |
| 10/24 | 12.4 | +0 | +0 | 1,896 | 2,362.55 | 306 | 16.14 | 380.17 | 16.09 | 381.31 | 16.14 | +1.15 | +37.42 | 0 | 0 |
| 10/23 | 12.4 | -0.1 | -0.8 | 2,169 | 2,703.01 | 254 | 11.71 | 316.96 | 11.73 | 316.99 | 11.73 | +0.03 | +0.98 | 0 | 0 |
| 10/22 | 12.5 | -0.1 | -0.79 | 1,819 | 2,273.82 | 117 | 6.43 | 146.41 | 6.44 | 146.32 | 6.43 | -0.09 | -7.69 | 0 | 0 |
| 10/21 | 12.6 | -0.1 | -0.79 | 3,230 | 4,078.67 | 467 | 14.46 | 590.71 | 14.48 | 589.89 | 14.46 | -0.81 | -17.34 | 0 | 0 |
| 10/18 | 12.7 | -0.05 | -0.39 | 1,168 | 1,488.63 | 278 | 23.79 | 354.18 | 23.79 | 354.38 | 23.81 | +0.21 | +7.55 | 0 | 0 |
| 10/17 | 12.75 | +0.05 | +0.39 | 1,282 | 1,644.11 | 453 | 35.32 | 580.61 | 35.31 | 580.7 | 35.32 | +0.1 | +2.1 | 0 | 0 |
| 10/16 | 12.7 | -0.15 | -1.17 | 2,933 | 3,738.02 | 591 | 20.15 | 753.32 | 20.15 | 754.91 | 20.2 | +1.59 | +26.99 | 0 | 0 |
| 10/15 | 12.85 | +0 | +0 | 1,201 | 1,539.53 | 161 | 13.41 | 206.41 | 13.41 | 207.06 | 13.45 | +0.66 | +40.68 | 0 | 0 |
| 10/14 | 12.85 | +0.1 | +0.78 | 1,124 | 1,431.45 | 311 | 27.68 | 396.12 | 27.67 | 396.55 | 27.7 | +0.42 | +13.67 | 0 | 0 |
| 10/11 | 12.75 | -0.05 | -0.39 | 2,159 | 2,760.38 | 340 | 15.75 | 434.58 | 15.74 | 435.83 | 15.79 | +1.25 | +36.76 | 0 | 0 |
| 10/09 | 12.8 | -0.6 | -4.48 | 5,726 | 7,420.85 | 864 | 15.09 | 1,116.89 | 15.05 | 1,131.56 | 15.25 | +14.67 | +169.79 | 0 | 0 |
| 10/08 | 13.4 | -0.15 | -1.11 | 2,104 | 2,840.63 | 598 | 28.42 | 806.35 | 28.39 | 807.94 | 28.44 | +1.59 | +26.59 | 0 | 0 |
| 10/07 | 13.55 | +0.1 | +0.74 | 2,428 | 3,292.37 | 447 | 18.41 | 605.07 | 18.38 | 606.18 | 18.41 | +1.11 | +24.94 | 0 | 0 |
| 10/04 | 13.45 | +0 | +0 | 1,944 | 2,633.82 | 648 | 33.34 | 876.73 | 33.29 | 880.13 | 33.42 | +3.41 | +52.62 | 0 | 0 |
| 10/01 | 13.45 | -0.05 | -0.37 | 1,668 | 2,237.13 | 332 | 19.9 | 444 | 19.85 | 446.19 | 19.94 | +2.19 | +66.11 | 1 | 0.06 |
| 09/30 | 13.5 | -0.15 | -1.1 | 2,930 | 3,975.39 | 587 | 20.04 | 794.55 | 19.99 | 798.44 | 20.08 | +3.89 | +66.27 | 1 | 0.03 |
| 09/27 | 13.65 | +0.7 | +5.41 | 10,006 | 13,463.46 | 1,711 | 17.1 | 2,281.18 | 16.94 | 2,318.99 | 17.22 | +37.81 | +221.01 | 17 | 0.17 |
| 09/26 | 12.95 | -0.1 | -0.77 | 1,668 | 2,170.47 | 311 | 18.65 | 405.24 | 18.67 | 404.81 | 18.65 | -0.43 | -13.83 | 0 | 0 |
| 09/25 | 13.05 | +0.15 | +1.16 | 2,151 | 2,799.07 | 484 | 22.51 | 629.22 | 22.48 | 633.05 | 22.62 | +3.83 | +79.24 | 0 | 0 |
| 09/24 | 12.9 | -0.05 | -0.39 | 1,007 | 1,296.74 | 138 | 13.7 | 177.82 | 13.71 | 177.83 | 13.71 | +0.01 | +0.72 | 0 | 0 |
| 09/23 | 12.95 | -0.15 | -1.15 | 1,666 | 2,174.39 | 264 | 15.85 | 344.71 | 15.85 | 345.39 | 15.88 | +0.68 | +25.57 | 0 | 0 |
| 09/20 | 13.1 | +0.05 | +0.38 | 2,961 | 3,889.89 | 417 | 14.08 | 546.9 | 14.06 | 548.49 | 14.1 | +1.58 | +37.89 | 0 | 0 |
| 09/19 | 13.05 | +0 | +0 | 1,765 | 2,296.98 | 416 | 23.57 | 540.96 | 23.55 | 542 | 23.6 | +1.04 | +25.12 | 0 | 0 |
| 09/18 | 13.05 | -0.1 | -0.76 | 2,809 | 3,693.33 | 571 | 20.33 | 748.68 | 20.27 | 749.19 | 20.28 | +0.51 | +8.84 | 0 | 0 |
| 09/16 | 13.15 | +0.3 | +2.33 | 3,603 | 4,719.16 | 983 | 27.28 | 1,285.22 | 27.23 | 1,290.47 | 27.35 | +5.25 | +53.41 | 2 | 0.06 |
| 09/13 | 12.85 | +0.5 | +4.05 | 3,810 | 4,846.08 | 843 | 22.13 | 1,063.2 | 21.94 | 1,077.07 | 22.23 | +13.86 | +164.41 | 2 | 0.05 |
| 09/12 | 12.35 | +0 | +0 | 2,872 | 3,560.48 | 880 | 30.64 | 1,088.66 | 30.58 | 1,092.11 | 30.67 | +3.44 | +39.09 | 0 | 0 |
| 09/11 | 12.35 | -0.1 | -0.8 | 1,766 | 2,188.79 | 288 | 16.3 | 356.57 | 16.29 | 357.33 | 16.33 | +0.76 | +26.22 | 2 | 0.11 |
| 09/10 | 12.45 | +0 | +0 | 2,907 | 3,625.41 | 639 | 21.99 | 795.71 | 21.95 | 797.33 | 21.99 | +1.61 | +25.27 | 0 | 0 |
| 09/09 | 12.45 | +0.05 | +0.4 | 3,841 | 4,705.37 | 849 | 22.1 | 1,036.97 | 22.04 | 1,036.75 | 22.03 | -0.23 | -2.65 | 6 | 0.16 |
| 09/06 | 12.4 | +0.05 | +0.4 | 2,065 | 2,550.27 | 304 | 14.72 | 374.38 | 14.68 | 375.94 | 14.74 | +1.56 | +51.48 | 1 | 0.05 |
| 09/05 | 12.35 | -0.05 | -0.4 | 3,123 | 3,887.8 | 606 | 19.4 | 757 | 19.47 | 754.05 | 19.4 | -2.94 | -48.6 | 0 | 0 |
| 09/04 | 12.4 | -0.55 | -4.25 | 8,044 | 10,030.09 | 1,057 | 13.14 | 1,318.75 | 13.15 | 1,321.13 | 13.17 | +2.38 | +22.56 | 2 | 0.02 |
| 09/03 | 12.95 | -0.1 | -0.77 | 2,003 | 2,607.68 | 247 | 12.33 | 321.25 | 12.32 | 321.96 | 12.35 | +0.7 | +28.54 | 0 | 0 |
| 09/02 | 13.05 | -0.2 | -1.51 | 2,424 | 3,175.67 | 355 | 14.64 | 465.37 | 14.65 | 466.24 | 14.68 | +0.87 | +24.51 | 5 | 0.21 |
| 08/30 | 13.25 | +0.05 | +0.38 | 1,770 | 2,339.82 | 234 | 13.22 | 309.28 | 13.22 | 309.8 | 13.24 | +0.52 | +22.22 | 0 | 0 |
| 08/29 | 13.2 | +0 | +0 | 2,499 | 3,284.53 | 458 | 18.33 | 601.74 | 18.32 | 601.95 | 18.33 | +0.21 | +4.69 | 0 | 0 |
| 08/28 | 13.2 | -0.15 | -1.12 | 1,058 | 1,403.3 | 119 | 11.25 | 157.84 | 11.25 | 157.75 | 11.24 | -0.09 | -7.56 | 0 | 0 |
| 08/27 | 13.35 | +0 | +0 | 1,444 | 1,917.97 | 362 | 25.07 | 481.04 | 25.08 | 480.98 | 25.08 | -0.06 | -1.66 | 1 | 0.07 |
| 08/26 | 13.35 | +0.15 | +1.14 | 2,229 | 2,971.74 | 272 | 12.21 | 361.75 | 12.17 | 363.07 | 12.22 | +1.32 | +48.71 | 0 | 0 |
| 08/23 | 13.2 | -0.2 | -1.49 | 2,551 | 3,366.23 | 422 | 16.54 | 555.93 | 16.51 | 559.24 | 16.61 | +3.31 | +78.44 | 0 | 0 |
| 08/22 | 13.4 | +0.15 | +1.13 | 2,169 | 2,906.04 | 325 | 14.99 | 433.25 | 14.91 | 435.1 | 14.97 | +1.84 | +56.77 | 1 | 0.05 |
| 08/21 | 13.25 | +0.05 | +0.38 | 2,794 | 3,696.59 | 484 | 17.32 | 639.07 | 17.29 | 640.38 | 17.32 | +1.31 | +27.17 | 1 | 0.04 |
| 08/20 | 13.2 | -0.15 | -1.12 | 2,714 | 3,592.42 | 481 | 17.72 | 637.46 | 17.74 | 639.11 | 17.79 | +1.65 | +34.3 | 0 | 0 |
| 08/19 | 13.35 | +0.05 | +0.38 | 2,119 | 2,838.85 | 478 | 22.56 | 639.87 | 22.54 | 638.4 | 22.49 | -1.46 | -30.54 | 0 | 0 |
| 08/16 | 13.3 | +0.05 | +0.38 | 2,896 | 3,871.55 | 948 | 32.74 | 1,267.81 | 32.75 | 1,268.23 | 32.76 | +0.43 | +4.54 | 0 | 0 |
| 08/15 | 13.25 | +0 | +0 | 2,372 | 3,136.28 | 619 | 26.1 | 818.83 | 26.11 | 820 | 26.15 | +1.17 | +18.82 | 0 | 0 |
| 08/14 | 13.25 | +0.05 | +0.38 | 2,917 | 3,885.25 | 756 | 25.91 | 1,006.25 | 25.9 | 1,006.01 | 25.89 | -0.23 | -3.11 | 0 | 0 |
| 08/13 | 13.2 | -0.25 | -1.86 | 5,862 | 7,665.83 | 1,935 | 33.01 | 2,532.73 | 33.04 | 2,537.69 | 33.1 | +4.96 | +25.63 | 0 | 0 |
| 08/12 | 13.45 | +0.2 | +1.51 | 3,013 | 4,065.86 | 782 | 25.95 | 1,053.83 | 25.92 | 1,057.1 | 26 | +3.27 | +41.75 | 1 | 0.03 |
| 08/09 | 13.25 | +0 | +0 | 2,741 | 3,663.8 | 825 | 30.09 | 1,102.7 | 30.1 | 1,101.51 | 30.06 | -1.19 | -14.42 | 0 | 0 |
| 08/08 | 13.25 | -0.05 | -0.38 | 2,287 | 3,014.76 | 840 | 36.72 | 1,106.06 | 36.69 | 1,112.39 | 36.9 | +6.33 | +75.36 | 0 | 0 |
| 08/07 | 13.3 | +0.35 | +2.7 | 5,140 | 6,878.15 | 1,913 | 37.21 | 2,557.74 | 37.19 | 2,558.53 | 37.2 | +0.79 | +4.1 | 0 | 0 |
| 08/06 | 12.95 | +0.1 | +0.78 | 9,890 | 12,606.32 | 3,789 | 38.31 | 4,824.08 | 38.27 | 4,848.14 | 38.46 | +24.06 | +63.5 | 2 | 0.02 |
| 08/05 | 12.85 | -1.4 | -9.82 | 15,462 | 20,307.51 | 2,976 | 19.25 | 3,894.41 | 19.18 | 3,973.62 | 19.57 | +79.2 | +266.15 | 0 | 0 |
| 08/02 | 14.25 | -0.5 | -3.39 | 5,258 | 7,565.76 | 962 | 18.29 | 1,389.39 | 18.36 | 1,384.28 | 18.3 | -5.12 | -53.17 | 0 | 0 |
| 08/01 | 14.75 | +0.25 | +1.72 | 4,126 | 6,079.89 | 723 | 17.52 | 1,060.02 | 17.43 | 1,065.97 | 17.53 | +5.96 | +82.37 | 0 | 0 |
| 07/31 | 14.5 | -0.05 | -0.34 | 2,548 | 3,709.1 | 558 | 21.9 | 810.13 | 21.84 | 812.82 | 21.91 | +2.68 | +48.03 | 0 | 0 |
| 07/30 | 14.55 | -0.05 | -0.34 | 3,923 | 5,639.85 | 1,292 | 32.93 | 1,858.91 | 32.96 | 1,863.05 | 33.03 | +4.13 | +32 | 0 | 0 |
| 07/29 | 14.6 | +0.2 | +1.39 | 3,498 | 5,138.35 | 803 | 22.96 | 1,177.56 | 22.92 | 1,179.42 | 22.95 | +1.86 | +23.23 | 3 | 0.09 |
| 07/26 | 14.4 | -0.2 | -1.37 | 4,503 | 6,484.63 | 712 | 15.81 | 1,024.78 | 15.8 | 1,026.13 | 15.82 | +1.35 | +19.03 | 0 | 0 |
| 07/23 | 14.6 | -0.1 | -0.68 | 2,890 | 4,234.2 | 343 | 11.87 | 504.54 | 11.92 | 504.71 | 11.92 | +0.17 | +4.96 | 0 | 0 |
| 07/22 | 14.7 | -0.2 | -1.34 | 6,664 | 9,798.31 | 1,558 | 23.38 | 2,289.88 | 23.37 | 2,293.87 | 23.41 | +3.99 | +25.61 | 0 | 0 |
| 07/19 | 14.9 | -0.6 | -3.87 | 11,706 | 17,576.72 | 3,068 | 26.21 | 4,598.36 | 26.16 | 4,627.27 | 26.33 | +28.91 | +94.23 | 0 | 0 |
| 07/18 | 15.5 | +0.2 | +1.31 | 11,596 | 17,964.47 | 3,892 | 33.56 | 6,020.23 | 33.51 | 6,035.16 | 33.59 | +14.94 | +38.39 | 1 | 0.01 |
| 07/17 | 15.3 | +0.25 | +1.66 | 14,414 | 22,225.51 | 5,253 | 36.44 | 8,092.09 | 36.41 | 8,100.06 | 36.44 | +7.97 | +15.18 | 3 | 0.02 |
| 07/16 | 15.05 | +0.1 | +0.67 | 5,223 | 7,804.58 | 1,263 | 24.18 | 1,883.61 | 24.13 | 1,889.7 | 24.21 | +6.1 | +48.3 | 0 | 0 |
| 07/15 | 14.95 | -0.1 | -0.66 | 7,763 | 11,652.09 | 1,654 | 21.31 | 2,482.95 | 21.31 | 2,488.73 | 21.36 | +5.79 | +34.98 | 5 | 0.06 |
| 07/12 | 15.05 | +0.6 | +4.15 | 20,123 | 30,259.69 | 3,931 | 19.53 | 5,870.68 | 19.4 | 5,924.59 | 19.58 | +53.91 | +137.13 | 17 | 0.08 |
| 07/11 | 14.45 | +0.2 | +1.4 | 4,840 | 6,963.55 | 791 | 16.34 | 1,134.43 | 16.29 | 1,134.02 | 16.29 | -0.41 | -5.25 | 0 | 0 |
| 07/10 | 14.25 | +0.1 | +0.71 | 3,266 | 4,675.88 | 426 | 13.05 | 609.39 | 13.03 | 611.42 | 13.08 | +2.02 | +47.54 | 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。
