1713
47.95
TWD+0.30 (0.63%)
2024.11.22收盤
國化－現股當沖
國化最新現股當沖狀況
整理國化最新(2024/11/21) 當沖狀況。整體成交張數為5張，佔整體市場成交張數的15.44%。當日現股當沖之總損益為+300元、每張平均損益則為+60元。
開盤價
48.3
收盤價
47.95
當日範圍
47.85 - 48.75
成交張數
24
開盤價(昨)
47.6
收盤價(昨)
47.65
昨日範圍
47.6 - 48.3
成交張數(昨)
32
成交金額
115.57萬
成交金額(昨)
153.23萬
52週範圍
38.05 - 61
發行股數
2億
市值
72億
現股當沖－歷史逐日資訊
開盤價
48.3
收盤價
47.95
成交張數
24
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 | 47.65 | +0.05 | +19.72 | 32 | 155.05 | 5 | 15.44 | 23.95 | 15.45 | 23.98 | 15.47 | +0.03 | +60 | 0 | 0 |
| 11/20 | 39.8 | +1.05 | -17.43 | 337 | 1,330.77 | 7 | 2.08 | 33.91 | 2.55 | 33.58 | 2.52 | -0.33 | -464.29 | 0 | 0 |
| 11/19 | 48.2 | +0.55 | +1.15 | 38 | 185.5 | 4 | 10.4 | 19.18 | 10.34 | 19.41 | 10.46 | +0.23 | +562.5 | 0 | 0 |
| 11/18 | 47.65 | -0.2 | -0.42 | 60 | 286.12 | 17 | 28.21 | 80.42 | 28.11 | 81 | 28.31 | +0.58 | +341.18 | 2 | 3.32 |
| 11/15 | 47.85 | -0.8 | -1.64 | 340 | 1,632.1 | 71 | 20.89 | 341.04 | 20.9 | 341.49 | 20.92 | +0.46 | +64.08 | 0 | 0 |
| 11/14 | 48.65 | -1.1 | -2.21 | 269 | 1,321.9 | 30 | 11.14 | 147.41 | 11.15 | 147.9 | 11.19 | +0.48 | +161.67 | 0 | 0 |
| 11/13 | 49.75 | -0.1 | -0.2 | 98 | 488.41 | 13 | 13.26 | 64.8 | 13.27 | 64.72 | 13.25 | -0.07 | -57.69 | 0 | 0 |
| 11/12 | 49.85 | -0.15 | -0.3 | 127 | 635.81 | 17 | 13.35 | 85 | 13.37 | 84.95 | 13.36 | -0.04 | -26.47 | 0 | 0 |
| 11/11 | 50 | +0 | +0 | 79 | 397.22 | 7 | 8.82 | 35.03 | 8.82 | 35.02 | 8.82 | -0.01 | -14.29 | 0 | 0 |
| 11/08 | 50 | -1.4 | -2.72 | 289 | 1,445.71 | 16 | 5.54 | 80.6 | 5.58 | 80.3 | 5.55 | -0.3 | -187.5 | 0 | 0 |
| 11/07 | 51.4 | +0.6 | +1.18 | 92 | 471.32 | 21 | 22.78 | 107.23 | 22.75 | 107.61 | 22.83 | +0.38 | +180.95 | 0 | 0 |
| 11/06 | 50.8 | +0.8 | +1.6 | 92 | 471.66 | 19 | 20.57 | 96.95 | 20.56 | 97.13 | 20.59 | +0.18 | +94.74 | 0 | 0 |
| 11/05 | 50 | -0.3 | -0.6 | 110 | 548.92 | 6 | 5.47 | 30.11 | 5.49 | 30.08 | 5.48 | -0.03 | -50 | 0 | 0 |
| 11/04 | 50.3 | -0.1 | -0.2 | 31 | 155.89 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 11/01 | 50.4 | +0.4 | +0.8 | 89 | 448.17 | 18 | 20.16 | 90.28 | 20.15 | 90.79 | 20.26 | +0.51 | +280.56 | 0 | 0 |
| 10/30 | 50 | +0.25 | +0.5 | 46 | 232.84 | 6 | 12.91 | 30.17 | 12.96 | 30.04 | 12.9 | -0.13 | -216.67 | 0 | 0 |
| 10/29 | 49.75 | -0.55 | -1.09 | 208 | 1,037.81 | 40 | 19.22 | 199.03 | 19.18 | 199.31 | 19.2 | +0.28 | +70 | 0 | 0 |
| 10/28 | 50.3 | +0.3 | +0.6 | 135 | 678.42 | 7 | 5.17 | 35.18 | 5.19 | 35.2 | 5.19 | +0.02 | +28.57 | 0 | 0 |
| 10/25 | 50 | +0.3 | +0.6 | 43 | 214.56 | 3 | 6.97 | 14.89 | 6.94 | 15 | 6.99 | +0.1 | +350 | 0 | 0 |
| 10/24 | 49.7 | -0.2 | -0.4 | 120 | 597.4 | 13 | 10.83 | 64.62 | 10.82 | 64.8 | 10.85 | +0.17 | +134.62 | 0 | 0 |
| 10/23 | 49.9 | -0.4 | -0.8 | 143 | 717.33 | 11 | 7.68 | 55.3 | 7.71 | 55.12 | 7.68 | -0.18 | -163.64 | 0 | 0 |
| 10/22 | 50.3 | +0.3 | +0.6 | 94 | 473.52 | 10 | 10.68 | 50.34 | 10.63 | 50.31 | 10.62 | -0.03 | -30 | 0 | 0 |
| 10/21 | 50 | -0.3 | -0.6 | 58 | 290.04 | 1 | 1.73 | 5 | 1.72 | 5.02 | 1.73 | +0.02 | +200 | 0 | 0 |
| 10/18 | 50.3 | -0.2 | -0.4 | 42 | 213.41 | 5 | 11.8 | 25.13 | 11.78 | 25.23 | 11.82 | +0.1 | +200 | 0 | 0 |
| 10/17 | 50.5 | +0.4 | +0.8 | 86 | 433.71 | 3 | 3.49 | 15.09 | 3.48 | 15.08 | 3.48 | -0.01 | -33.33 | 0 | 0 |
| 10/16 | 50.1 | -0.4 | -0.79 | 294 | 1,468.69 | 53 | 18.05 | 265.11 | 18.05 | 265.16 | 18.05 | +0.06 | +10.38 | 0 | 0 |
| 10/15 | 50.5 | -0.7 | -1.37 | 108 | 547.11 | 4 | 3.71 | 20.34 | 3.72 | 20.46 | 3.74 | +0.12 | +300 | 0 | 0 |
| 10/14 | 51.2 | -0.4 | -0.78 | 235 | 1,201.24 | 6 | 2.55 | 30.71 | 2.56 | 30.78 | 2.56 | +0.07 | +116.67 | 0 | 0 |
| 10/11 | 51.6 | -0.9 | -1.71 | 155 | 804.71 | 2 | 1.29 | 10.46 | 1.3 | 10.42 | 1.29 | -0.04 | -200 | 0 | 0 |
| 10/09 | 52.5 | -0.7 | -1.32 | 99 | 521.01 | 3 | 3.03 | 15.87 | 3.05 | 15.91 | 3.05 | +0.04 | +133.33 | 0 | 0 |
| 10/08 | 53.2 | +0 | +0 | 56 | 299.94 | 3 | 5.33 | 15.96 | 5.32 | 15.99 | 5.33 | +0.03 | +100 | 0 | 0 |
| 10/07 | 53.2 | +0.1 | +0.19 | 71 | 378.86 | 5 | 7.01 | 26.59 | 7.02 | 26.61 | 7.02 | +0.02 | +40 | 0 | 0 |
| 10/04 | 53.1 | -0.7 | -1.3 | 139 | 743.65 | 4 | 2.87 | 21.35 | 2.87 | 21.37 | 2.87 | +0.02 | +50 | 0 | 0 |
| 10/01 | 53.8 | -0.4 | -0.74 | 48 | 260.29 | 7 | 14.44 | 37.64 | 14.46 | 37.65 | 14.46 | +0.01 | +14.29 | 0 | 0 |
| 09/30 | 54.2 | +0.2 | +0.37 | 50 | 266.85 | 3 | 6.06 | 16.18 | 6.06 | 16.15 | 6.05 | -0.03 | -100 | 0 | 0 |
| 09/27 | 54 | -0.2 | -0.37 | 127 | 688.58 | 5 | 3.93 | 27.09 | 3.93 | 27.36 | 3.97 | +0.27 | +540 | 0 | 0 |
| 09/26 | 54.2 | -0.6 | -1.09 | 106 | 578.3 | 19 | 17.91 | 103.49 | 17.9 | 103.62 | 17.92 | +0.13 | +68.42 | 0 | 0 |
| 09/25 | 54.8 | -0.2 | -0.36 | 137 | 755.55 | 30 | 21.87 | 165.12 | 21.85 | 164.76 | 21.81 | -0.36 | -120 | 0 | 0 |
| 09/24 | 55 | +0.5 | +0.92 | 90 | 497.14 | 20 | 22.14 | 109.68 | 22.06 | 109.99 | 22.12 | +0.31 | +155 | 0 | 0 |
| 09/23 | 54.5 | +0.7 | +1.3 | 143 | 769.44 | 15 | 10.52 | 80.78 | 10.5 | 81.12 | 10.54 | +0.34 | +226.67 | 0 | 0 |
| 09/20 | 53.8 | +0.2 | +0.37 | 185 | 996.79 | 16 | 8.64 | 86.3 | 8.66 | 86.16 | 8.64 | -0.14 | -87.5 | 0 | 0 |
| 09/19 | 53.6 | +0.6 | +1.13 | 106 | 566.39 | 22 | 20.75 | 117.78 | 20.79 | 117.52 | 20.75 | -0.26 | -118.18 | 0 | 0 |
| 09/18 | 53 | -0.1 | -0.19 | 49 | 257.94 | 5 | 10.28 | 26.54 | 10.29 | 26.53 | 10.29 | -0.01 | -20 | 0 | 0 |
| 09/16 | 53.1 | +0 | +0 | 75 | 398.86 | 1 | 1.33 | 5.32 | 1.33 | 5.3 | 1.33 | -0.02 | -200 | 0 | 0 |
| 09/13 | 53.1 | +0.2 | +0.38 | 64 | 342.95 | 11 | 17.08 | 58.48 | 17.05 | 58.5 | 17.06 | +0.02 | +18.18 | 0 | 0 |
| 09/12 | 52.9 | +0 | +0 | 138 | 730.04 | 18 | 13.07 | 95.69 | 13.11 | 95.63 | 13.1 | -0.06 | -33.33 | 0 | 0 |
| 09/11 | 52.9 | -0.4 | -0.75 | 113 | 596.97 | 6 | 5.33 | 31.83 | 5.33 | 31.88 | 5.34 | +0.05 | +83.33 | 0 | 0 |
| 09/10 | 53.3 | -0.3 | -0.56 | 182 | 969.15 | 12 | 6.61 | 64.1 | 6.61 | 64.12 | 6.62 | +0.02 | +16.67 | 0 | 0 |
| 09/09 | 53.6 | -0.9 | -1.65 | 162 | 862.52 | 23 | 14.22 | 122.55 | 14.21 | 122.87 | 14.25 | +0.32 | +139.13 | 0 | 0 |
| 09/06 | 54.5 | -0.1 | -0.18 | 73 | 401.17 | 12 | 16.33 | 65.44 | 16.31 | 65.67 | 16.37 | +0.23 | +191.67 | 0 | 0 |
| 09/05 | 54.6 | -0.2 | -0.36 | 158 | 864.43 | 25 | 15.83 | 136.49 | 15.79 | 136.97 | 15.85 | +0.48 | +192 | 0 | 0 |
| 09/04 | 54.8 | -1.3 | -2.32 | 197 | 1,077.87 | 31 | 15.76 | 169.71 | 15.74 | 170.41 | 15.81 | +0.7 | +225.81 | 0 | 0 |
| 09/03 | 56.1 | -0.9 | -1.58 | 169 | 946.28 | 24 | 14.2 | 134.54 | 14.22 | 134.7 | 14.23 | +0.16 | +66.67 | 0 | 0 |
| 09/02 | 57 | -0.6 | -1.04 | 116 | 659.61 | 17 | 14.72 | 96.93 | 14.69 | 97.16 | 14.73 | +0.23 | +135.29 | 0 | 0 |
| 08/30 | 57.6 | -0.7 | -1.2 | 106 | 615.01 | 18 | 16.98 | 104.52 | 16.99 | 104.74 | 17.03 | +0.22 | +122.22 | 0 | 0 |
| 08/29 | 58.3 | -0.4 | -0.68 | 127 | 741.64 | 10 | 7.86 | 58.32 | 7.86 | 58.48 | 7.89 | +0.16 | +160 | 0 | 0 |
| 08/28 | 58.7 | -0.2 | -0.34 | 26 | 150.89 | 2 | 7.79 | 11.74 | 7.78 | 11.74 | 7.78 | +0 | +0 | 0 | 0 |
| 08/27 | 58.9 | -0.1 | -0.17 | 48 | 283.36 | 6 | 12.41 | 35.14 | 12.4 | 35.08 | 12.38 | -0.06 | -100 | 0 | 0 |
| 08/26 | 59 | +0 | +0 | 75 | 438.69 | 19 | 25.47 | 111.87 | 25.5 | 111.61 | 25.44 | -0.26 | -136.84 | 0 | 0 |
| 08/23 | 59 | +0.4 | +0.68 | 162 | 953.17 | 33 | 20.37 | 193.92 | 20.34 | 194.26 | 20.38 | +0.34 | +103.03 | 0 | 0 |
| 08/22 | 58.6 | +0.6 | +1.03 | 155 | 905.91 | 34 | 21.87 | 197.91 | 21.85 | 197.75 | 21.83 | -0.16 | -47.06 | 0 | 0 |
| 08/21 | 58 | +0.5 | +0.87 | 150 | 859.76 | 56 | 37.45 | 321.4 | 37.38 | 322.7 | 37.53 | +1.3 | +232.14 | 0 | 0 |
| 08/20 | 57.5 | -0.6 | -1.03 | 80 | 458.18 | 14 | 17.57 | 80.59 | 17.59 | 80.54 | 17.58 | -0.05 | -35.71 | 0 | 0 |
| 08/19 | 58.1 | +0.1 | +0.17 | 111 | 642.6 | 17 | 15.25 | 97.99 | 15.25 | 98.19 | 15.28 | +0.2 | +117.65 | 0 | 0 |
| 08/16 | 58 | -0.3 | -0.51 | 167 | 974.18 | 19 | 11.41 | 110.86 | 11.38 | 111.56 | 11.45 | +0.7 | +368.42 | 0 | 0 |
| 08/15 | 58.3 | +0.4 | +0.69 | 285 | 1,675.29 | 42 | 14.74 | 245.93 | 14.68 | 246.34 | 14.7 | +0.41 | +97.62 | 0 | 0 |
| 08/14 | 57.9 | +0.4 | +0.7 | 210 | 1,218.3 | 10 | 4.77 | 57.92 | 4.75 | 58.23 | 4.78 | +0.31 | +310 | 0 | 0 |
| 08/13 | 57.5 | +0.3 | +0.52 | 170 | 978.93 | 25 | 14.69 | 143.51 | 14.66 | 143.47 | 14.66 | -0.04 | -16 | 0 | 0 |
| 08/12 | 57.2 | +0.1 | +0.18 | 455 | 2,620.07 | 126 | 27.72 | 730.99 | 27.9 | 726.39 | 27.72 | -4.6 | -365.08 | 0 | 0 |
| 08/09 | 57.1 | +0.9 | +1.6 | 403 | 2,297.66 | 97 | 24.08 | 552.82 | 24.06 | 554.67 | 24.14 | +1.85 | +190.72 | 0 | 0 |
| 08/08 | 56.2 | -0.4 | -0.71 | 75 | 422.41 | 19 | 25.36 | 107 | 25.33 | 107.21 | 25.38 | +0.21 | +110.53 | 0 | 0 |
| 08/07 | 56.6 | +1.3 | +2.35 | 221 | 1,248.5 | 40 | 18.12 | 224.63 | 17.99 | 225.83 | 18.09 | +1.2 | +300 | 0 | 0 |
| 08/06 | 55.3 | +1 | +1.84 | 252 | 1,369.11 | 70 | 27.77 | 380.85 | 27.82 | 380.98 | 27.83 | +0.13 | +18.57 | 0 | 0 |
| 08/05 | 54.3 | -4.6 | -7.81 | 570 | 3,170.25 | 144 | 25.25 | 799.26 | 25.21 | 805.89 | 25.42 | +6.63 | +460.42 | 1 | 0.18 |
| 08/02 | 58.9 | -0.3 | -0.51 | 139 | 815.36 | 49 | 35.19 | 286.6 | 35.15 | 287.22 | 35.23 | +0.62 | +126.53 | 0 | 0 |
| 08/01 | 59.2 | +1.2 | +2.07 | 127 | 745.3 | 39 | 30.8 | 228.65 | 30.68 | 229.81 | 30.83 | +1.16 | +297.44 | 0 | 0 |
| 07/31 | 58 | -0.2 | -0.34 | 138 | 809.03 | 41 | 29.65 | 239.43 | 29.59 | 240.03 | 29.67 | +0.6 | +146.34 | 0 | 0 |
| 07/30 | 58.2 | +1.2 | +2.11 | 193 | 1,110.24 | 57 | 29.57 | 327.08 | 29.46 | 327.52 | 29.5 | +0.44 | +77.19 | 0 | 0 |
| 07/29 | 57 | +0.7 | +1.24 | 205 | 1,176.03 | 59 | 28.75 | 338.65 | 28.8 | 338.23 | 28.76 | -0.42 | -71.19 | 0 | 0 |
| 07/26 | 56.3 | +0.2 | +0.36 | 164 | 911.51 | 43 | 26.29 | 239.45 | 26.27 | 240.67 | 26.4 | +1.22 | +283.72 | 0 | 0 |
| 07/23 | 56.1 | -0.4 | -0.71 | 374 | 2,122.74 | 60 | 16.03 | 341.08 | 16.07 | 341.05 | 16.07 | -0.03 | -5 | 0 | 0 |
| 07/22 | 56.5 | -3.2 | -5.36 | 787 | 4,531.28 | 99 | 12.58 | 568.52 | 12.55 | 575.14 | 12.69 | +6.62 | +668.69 | 0 | 0 |
| 07/19 | 59.7 | -0.4 | -0.67 | 359 | 2,137.83 | 57 | 15.88 | 340.13 | 15.91 | 340.6 | 15.93 | +0.47 | +82.46 | 0 | 0 |
| 07/18 | 60.1 | +0 | +0 | 164 | 982.87 | 16 | 9.73 | 95.32 | 9.7 | 95.74 | 9.74 | +0.42 | +262.5 | 0 | 0 |
| 07/17 | 60.1 | -0.9 | -1.48 | 365 | 2,224.94 | 80 | 21.9 | 491.21 | 22.08 | 489.91 | 22.02 | -1.3 | -162.5 | 0 | 0 |
| 07/16 | 61 | +1.2 | +2.01 | 805 | 4,885.89 | 62 | 7.7 | 374.9 | 7.67 | 376.37 | 7.7 | +1.47 | +237.1 | 0 | 0 |
| 07/15 | 59.8 | +0.1 | +0.17 | 205 | 1,224.82 | 35 | 17.11 | 210.4 | 17.18 | 209.86 | 17.13 | -0.54 | -154.29 | 0 | 0 |
| 07/12 | 59.7 | +0.3 | +0.51 | 188 | 1,122.9 | 18 | 9.57 | 107.5 | 9.57 | 107.46 | 9.57 | -0.04 | -22.22 | 0 | 0 |
| 07/11 | 59.4 | +0.5 | +0.85 | 199 | 1,178.48 | 16 | 8.05 | 94.76 | 8.04 | 94.94 | 8.06 | +0.18 | +112.5 | 0 | 0 |
| 07/10 | 58.9 | -0.1 | -0.17 | 380 | 2,244.79 | 34 | 8.94 | 200.96 | 8.95 | 200.68 | 8.94 | -0.28 | -82.35 | 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。
