2417
40.95
TWD+0.15 (0.37%)
2024.12.04收盤
圓剛－現股當沖
圓剛最新現股當沖狀況
整理圓剛最新(2024/12/04) 當沖狀況。整體成交張數為66張，佔整體市場成交張數的18.81%。當日現股當沖之總損益為+400元、每張平均損益則為+6元。
開盤價
40.8
收盤價
40.95
當日範圍
40.45 - 41.05
成交張數
351
開盤價(昨)
40.65
收盤價(昨)
40.8
昨日範圍
40.55 - 41.25
成交張數(昨)
296
成交金額
1431.79萬
成交金額(昨)
1207.69萬
52週範圍
31.65 - 58.3
發行股數
2億
市值
65億
現股當沖－歷史逐日資訊
開盤價
40.8
收盤價
40.95
成交張數
351
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(%) | ||||||
| 12/04 | 40.95 | +0.15 | +0.37 | 351 | 1,431.22 | 66 | 18.81 | 269.11 | 18.8 | 269.14 | 18.81 | +0.04 | +6.06 | 0 | 0 |
| 12/03 | 40.8 | +0.2 | +0.49 | 296 | 1,209.67 | 71 | 23.95 | 289.97 | 23.97 | 290.29 | 24 | +0.32 | +44.37 | 0 | 0 |
| 12/02 | 40.6 | -0.5 | -1.22 | 528 | 2,161.07 | 177 | 33.54 | 725.53 | 33.57 | 725.07 | 33.55 | -0.47 | -26.55 | 2 | 0.38 |
| 11/29 | 41.1 | +0.3 | +0.74 | 510 | 2,069.3 | 212 | 41.53 | 856.48 | 41.39 | 859.12 | 41.52 | +2.65 | +125 | 1 | 0.2 |
| 11/28 | 40.8 | -0.85 | -2.04 | 1,141 | 4,642.99 | 476 | 41.72 | 1,936.91 | 41.72 | 1,941.7 | 41.82 | +4.79 | +100.74 | 0 | 0 |
| 11/27 | 41.65 | +0.2 | +0.48 | 2,950 | 12,488.98 | 1,603 | 54.35 | 6,806.08 | 54.5 | 6,776.85 | 54.26 | -29.23 | -182.35 | 2 | 0.07 |
| 11/26 | 41.45 | +1.15 | +2.85 | 4,844 | 20,489.08 | 2,593 | 53.53 | 10,963.56 | 53.51 | 10,968.92 | 53.54 | +5.37 | +20.69 | 10 | 0.21 |
| 11/25 | 40.3 | +1.2 | +3.07 | 605 | 2,435.23 | 200 | 33.05 | 799.89 | 32.85 | 807.47 | 33.16 | +7.58 | +378.75 | 0 | 0 |
| 11/22 | 39.1 | +0.2 | +0.51 | 427 | 1,690.38 | 136 | 31.85 | 538.2 | 31.84 | 537.58 | 31.8 | -0.61 | -45.22 | 1 | 0.23 |
| 11/21 | 38.9 | -0.15 | -0.38 | 309 | 1,200.49 | 92 | 29.75 | 357.01 | 29.74 | 357.18 | 29.75 | +0.17 | +18.48 | 0 | 0 |
| 11/20 | 39.05 | -0.3 | -0.76 | 235 | 915.5 | 46 | 19.6 | 180 | 19.66 | 179.65 | 19.62 | -0.35 | -76.09 | 0 | 0 |
| 11/19 | 39.35 | +0.7 | +1.81 | 328 | 1,287.03 | 53 | 16.17 | 207.82 | 16.15 | 208.31 | 16.18 | +0.48 | +91.51 | 0 | 0 |
| 11/18 | 38.65 | -1.05 | -2.64 | 326 | 1,268.84 | 73 | 22.39 | 285.06 | 22.47 | 284.84 | 22.45 | -0.22 | -30.14 | 0 | 0 |
| 11/15 | 39.7 | +0.9 | +2.32 | 409 | 1,623.51 | 61 | 14.9 | 240.82 | 14.83 | 242 | 14.91 | +1.18 | +192.62 | 0 | 0 |
| 11/14 | 38.8 | -0.8 | -2.02 | 455 | 1,777.87 | 69 | 15.16 | 270.51 | 15.22 | 270.45 | 15.21 | -0.06 | -8.7 | 0 | 0 |
| 11/13 | 39.6 | -0.1 | -0.25 | 629 | 2,490.41 | 220 | 34.95 | 872.75 | 35.04 | 873.09 | 35.06 | +0.34 | +15.45 | 0 | 0 |
| 11/12 | 39.7 | -0.8 | -1.98 | 687 | 2,715.57 | 203 | 29.56 | 803.51 | 29.59 | 804.44 | 29.62 | +0.93 | +45.57 | 0 | 0 |
| 11/11 | 40.5 | -0.05 | -0.12 | 329 | 1,330.14 | 88 | 26.77 | 355.84 | 26.75 | 356.72 | 26.82 | +0.88 | +100 | 0 | 0 |
| 11/08 | 40.55 | -0.7 | -1.7 | 611 | 2,493.12 | 139 | 22.74 | 568.26 | 22.79 | 567.83 | 22.78 | -0.43 | -30.94 | 0 | 0 |
| 11/07 | 41.25 | +1.1 | +2.74 | 787 | 3,236.05 | 306 | 38.87 | 1,257.78 | 38.87 | 1,256.81 | 38.84 | -0.97 | -31.86 | 1 | 0.13 |
| 11/06 | 40.15 | -0.25 | -0.62 | 364 | 1,470 | 81 | 22.26 | 327.4 | 22.27 | 327.69 | 22.29 | +0.28 | +34.57 | 0 | 0 |
| 11/05 | 40.4 | +0.5 | +1.25 | 571 | 2,341.21 | 240 | 42.02 | 983.24 | 42 | 983.96 | 42.03 | +0.72 | +30 | 1 | 0.18 |
| 11/04 | 39.9 | -0.9 | -2.21 | 443 | 1,774.39 | 95 | 21.46 | 382.52 | 21.56 | 381.86 | 21.52 | -0.66 | -69.47 | 2 | 0.45 |
| 11/01 | 40.8 | +0.75 | +1.87 | 532 | 2,143.19 | 128 | 24.07 | 514.22 | 23.99 | 515.84 | 24.07 | +1.62 | +126.56 | 1 | 0.19 |
| 10/30 | 40.05 | -0.25 | -0.62 | 500 | 2,014.95 | 159 | 31.82 | 641.59 | 31.84 | 642.93 | 31.91 | +1.34 | +84.28 | 1 | 0.2 |
| 10/29 | 40.3 | -0.4 | -0.98 | 652 | 2,624.91 | 157 | 24.07 | 630.97 | 24.04 | 633.2 | 24.12 | +2.23 | +142.36 | 1 | 0.15 |
| 10/28 | 40.7 | -0.7 | -1.69 | 845 | 3,446.91 | 184 | 21.77 | 750.91 | 21.78 | 751.5 | 21.8 | +0.59 | +32.34 | 12 | 1.42 |
| 10/25 | 41.4 | -0.2 | -0.48 | 465 | 1,934.27 | 101 | 21.71 | 420.79 | 21.75 | 420.02 | 21.71 | -0.77 | -76.24 | 0 | 0 |
| 10/24 | 41.6 | -0.85 | -2 | 742 | 3,127.09 | 212 | 28.56 | 896.26 | 28.66 | 895.62 | 28.64 | -0.64 | -30.19 | 1 | 0.13 |
| 10/23 | 42.45 | -0.45 | -1.05 | 609 | 2,600.97 | 136 | 22.32 | 583.39 | 22.43 | 580.13 | 22.3 | -3.25 | -239.34 | 0 | 0 |
| 10/22 | 42.9 | +0.4 | +0.94 | 695 | 2,976.86 | 240 | 34.55 | 1,027.01 | 34.5 | 1,032.31 | 34.68 | +5.3 | +221.04 | 1 | 0.14 |
| 10/21 | 42.5 | +0.4 | +0.95 | 592 | 2,519.22 | 97 | 16.39 | 412.5 | 16.37 | 413.38 | 16.41 | +0.88 | +90.72 | 1 | 0.17 |
| 10/18 | 42.1 | -1.3 | -3 | 1,063 | 4,546.86 | 382 | 35.95 | 1,639.54 | 36.06 | 1,627.8 | 35.8 | -11.74 | -307.33 | 0 | 0 |
| 10/17 | 43.4 | +1.55 | +3.7 | 2,097 | 9,089.26 | 827 | 39.44 | 3,575.24 | 39.33 | 3,589.47 | 39.49 | +14.22 | +172.01 | 2 | 0.1 |
| 10/16 | 41.85 | +0.5 | +1.21 | 1,063 | 4,449.04 | 506 | 47.59 | 2,115.7 | 47.55 | 2,116.44 | 47.57 | +0.74 | +14.72 | 4 | 0.38 |
| 10/15 | 41.35 | -0.55 | -1.31 | 1,339 | 5,609.62 | 477 | 35.62 | 2,007.03 | 35.78 | 2,005.98 | 35.76 | -1.04 | -21.91 | 2 | 0.15 |
| 10/14 | 41.9 | +0.2 | +0.48 | 572 | 2,388.52 | 148 | 25.89 | 616.87 | 25.83 | 619.75 | 25.95 | +2.88 | +194.59 | 0 | 0 |
| 10/11 | 41.7 | -0.05 | -0.12 | 718 | 3,008.01 | 214 | 29.8 | 897.42 | 29.83 | 897.54 | 29.84 | +0.12 | +5.61 | 0 | 0 |
| 10/09 | 41.75 | -0.9 | -2.11 | 1,163 | 4,910.93 | 181 | 15.56 | 768.43 | 15.65 | 766.28 | 15.6 | -2.15 | -118.78 | 2 | 0.17 |
| 10/08 | 42.65 | -0.45 | -1.04 | 1,198 | 5,084.11 | 398 | 33.21 | 1,692.15 | 33.28 | 1,690.1 | 33.24 | -2.06 | -51.63 | 2 | 0.17 |
| 10/07 | 43.1 | +0.05 | +0.12 | 974 | 4,237.31 | 397 | 40.75 | 1,728.86 | 40.8 | 1,729.44 | 40.81 | +0.58 | +14.61 | 0 | 0 |
| 10/04 | 43.05 | -1.55 | -3.48 | 1,045 | 4,549.89 | 246 | 23.53 | 1,073.7 | 23.6 | 1,075.03 | 23.63 | +1.32 | +53.86 | 0 | 0 |
| 10/01 | 44.6 | +0.1 | +0.22 | 925 | 4,098.87 | 383 | 41.42 | 1,694.15 | 41.33 | 1,702.84 | 41.54 | +8.69 | +226.89 | 3 | 0.32 |
| 09/30 | 44.5 | -1.1 | -2.41 | 1,117 | 5,001.84 | 223 | 19.97 | 1,002.07 | 20.03 | 1,000.87 | 20.01 | -1.2 | -53.81 | 0 | 0 |
| 09/27 | 45.6 | -0.2 | -0.44 | 2,268 | 10,508.85 | 1,333 | 58.76 | 6,182.55 | 58.83 | 6,168.97 | 58.7 | -13.58 | -101.88 | 2 | 0.09 |
| 09/26 | 45.8 | -0.35 | -0.76 | 1,256 | 5,796.13 | 373 | 29.69 | 1,722.08 | 29.71 | 1,724.89 | 29.76 | +2.81 | +75.47 | 3 | 0.24 |
| 09/25 | 46.15 | -0.25 | -0.54 | 3,147 | 14,673.16 | 1,493 | 47.44 | 6,962.62 | 47.45 | 6,959.73 | 47.43 | -2.9 | -19.39 | 2 | 0.06 |
| 09/24 | 46.4 | +2.6 | +5.94 | 4,965 | 22,708.75 | 2,337 | 47.07 | 10,650.01 | 46.9 | 10,687.57 | 47.06 | +37.55 | +160.68 | 5 | 0.1 |
| 09/23 | 43.8 | -0.35 | -0.79 | 587 | 2,583.35 | 127 | 21.62 | 559.94 | 21.67 | 558.99 | 21.64 | -0.95 | -75.2 | 0 | 0 |
| 09/20 | 44.15 | -0.6 | -1.34 | 840 | 3,750.6 | 295 | 35.12 | 1,318.35 | 35.15 | 1,319.42 | 35.18 | +1.07 | +36.44 | 5 | 0.6 |
| 09/19 | 44.75 | +1 | +2.29 | 767 | 3,401.35 | 287 | 37.41 | 1,269.68 | 37.33 | 1,273.36 | 37.44 | +3.67 | +128.05 | 1 | 0.13 |
| 09/18 | 43.75 | -0.85 | -1.91 | 1,098 | 4,870.27 | 368 | 33.53 | 1,632.77 | 33.53 | 1,636.03 | 33.59 | +3.25 | +88.45 | 0 | 0 |
| 09/16 | 44.6 | +1.35 | +3.12 | 4,633 | 21,086.11 | 2,824 | 60.96 | 12,838.1 | 60.88 | 12,873.86 | 61.05 | +35.76 | +126.63 | 4 | 0.09 |
| 09/13 | 43.25 | +0.05 | +0.12 | 1,498 | 6,499.38 | 871 | 58.16 | 3,782.28 | 58.19 | 3,793.61 | 58.37 | +11.34 | +130.14 | 0 | 0 |
| 09/12 | 43.2 | +1.55 | +3.72 | 1,243 | 5,346.77 | 408 | 32.82 | 1,749.59 | 32.72 | 1,756.76 | 32.86 | +7.17 | +175.74 | 2 | 0.16 |
| 09/11 | 41.65 | -0.45 | -1.07 | 730 | 3,053.73 | 192 | 26.3 | 804.7 | 26.35 | 804.64 | 26.35 | -0.06 | -2.86 | 0 | 0 |
| 09/10 | 42.1 | -1.8 | -4.1 | 2,103 | 8,961.77 | 617 | 29.33 | 2,621.98 | 29.26 | 2,652.75 | 29.6 | +30.77 | +498.7 | 0 | 0 |
| 09/09 | 43.9 | -0.45 | -1.01 | 1,293 | 5,593.01 | 440 | 34.03 | 1,899.74 | 33.97 | 1,910.62 | 34.16 | +10.88 | +247.39 | 3 | 0.23 |
| 09/06 | 44.35 | -0.45 | -1 | 1,208 | 5,375.62 | 472 | 39.07 | 2,103.15 | 39.12 | 2,104.27 | 39.14 | +1.12 | +23.73 | 1 | 0.08 |
| 09/05 | 44.8 | +0.1 | +0.22 | 1,525 | 6,938.04 | 645 | 42.3 | 2,939.14 | 42.36 | 2,939.61 | 42.37 | +0.47 | +7.36 | 2 | 0.13 |
| 09/04 | 44.7 | -3.1 | -6.49 | 2,609 | 11,735.71 | 980 | 37.56 | 4,385.59 | 37.37 | 4,417.26 | 37.64 | +31.67 | +323.16 | 4 | 0.15 |
| 09/03 | 47.8 | -0.1 | -0.21 | 4,428 | 21,723.43 | 2,840 | 64.14 | 13,924.29 | 64.1 | 13,911.09 | 64.04 | -13.2 | -46.46 | 14 | 0.32 |
| 09/02 | 47.9 | -0.5 | -1.03 | 1,647 | 7,980.47 | 759 | 46.08 | 3,677.09 | 46.08 | 3,684.43 | 46.17 | +7.34 | +96.71 | 0 | 0 |
| 08/30 | 48.4 | -0.6 | -1.22 | 3,216 | 15,770.35 | 1,417 | 44.06 | 6,956.38 | 44.11 | 6,954.77 | 44.1 | -1.6 | -11.29 | 6 | 0.19 |
| 08/29 | 49 | -1.1 | -2.2 | 3,845 | 19,085.27 | 1,739 | 45.22 | 8,642.65 | 45.28 | 8,631.05 | 45.22 | -11.6 | -66.71 | 1 | 0.03 |
| 08/28 | 50.1 | +0.5 | +1.01 | 4,288 | 21,379.86 | 2,140 | 49.9 | 10,666.56 | 49.89 | 10,667.75 | 49.9 | +1.2 | +5.61 | 3 | 0.07 |
| 08/27 | 49.6 | -1.5 | -2.94 | 6,429 | 32,114.25 | 2,807 | 43.66 | 14,027.23 | 43.68 | 14,048.62 | 43.75 | +21.39 | +76.22 | 2 | 0.03 |
| 08/26 | 51.1 | +3.1 | +6.46 | 13,885 | 70,680.65 | 7,023 | 50.58 | 35,601.91 | 50.37 | 35,810.32 | 50.66 | +208.41 | +296.75 | 17 | 0.12 |
| 08/23 | 48 | -0.25 | -0.52 | 1,591 | 7,579.43 | 668 | 41.98 | 3,176.18 | 41.91 | 3,183.14 | 42 | +6.96 | +104.19 | 8 | 0.5 |
| 08/22 | 48.25 | -0.25 | -0.52 | 2,500 | 12,139.87 | 1,263 | 50.51 | 6,138.39 | 50.56 | 6,139.74 | 50.58 | +1.36 | +10.77 | 9 | 0.36 |
| 08/21 | 48.5 | -1.1 | -2.22 | 3,287 | 16,015.58 | 1,546 | 47.03 | 7,528.31 | 47.01 | 7,543.82 | 47.1 | +15.51 | +100.32 | 7 | 0.21 |
| 08/20 | 49.6 | +0.05 | +0.1 | 23,892 | 119,738.65 | 14,561 | 60.95 | 72,890.01 | 60.87 | 73,069.65 | 61.02 | +179.64 | +123.37 | 34 | 0.14 |
| 08/19 | 49.55 | +4.5 | +9.99 | 5,246 | 25,636.29 | 1,319 | 25.14 | 6,339.7 | 24.73 | 6,434.22 | 25.1 | +94.52 | +716.57 | 0 | 0 |
| 08/16 | 45.05 | -0.15 | -0.33 | 1,900 | 8,654.32 | 870 | 45.8 | 3,966.68 | 45.83 | 3,962.57 | 45.79 | -4.11 | -47.24 | 5 | 0.26 |
| 08/15 | 45.2 | +1.05 | +2.38 | 2,271 | 10,209.23 | 1,026 | 45.19 | 4,593.76 | 45 | 4,613.55 | 45.19 | +19.79 | +192.88 | 0 | 0 |
| 08/14 | 44.15 | -0.4 | -0.9 | 1,937 | 8,648.22 | 871 | 44.96 | 3,884.78 | 44.92 | 3,895.71 | 45.05 | +10.93 | +125.43 | 2 | 0.1 |
| 08/13 | 44.55 | +0.85 | +1.95 | 1,447 | 6,361.35 | 543 | 37.54 | 2,377.36 | 37.37 | 2,388.05 | 37.54 | +10.69 | +196.87 | 2 | 0.14 |
| 08/12 | 43.7 | +0.45 | +1.04 | 1,616 | 7,094.04 | 572 | 35.39 | 2,512.05 | 35.41 | 2,511.21 | 35.4 | -0.84 | -14.77 | 2 | 0.12 |
| 08/09 | 43.25 | +1.15 | +2.73 | 3,298 | 14,546.43 | 1,938 | 58.76 | 8,543 | 58.73 | 8,548.2 | 58.76 | +5.2 | +26.81 | 3 | 0.09 |
| 08/08 | 42.1 | -0.15 | -0.36 | 3,540 | 14,984.14 | 2,075 | 58.62 | 8,783.41 | 58.62 | 8,812.72 | 58.81 | +29.3 | +141.23 | 7 | 0.2 |
| 08/07 | 42.25 | +3.8 | +9.88 | 2,026 | 8,390.31 | 503 | 24.82 | 2,055.51 | 24.5 | 2,065.99 | 24.62 | +10.48 | +208.35 | 0 | 0 |
| 08/06 | 38.45 | -1.8 | -4.47 | 4,273 | 16,264.54 | 2,036 | 47.65 | 7,741.01 | 47.59 | 7,800.19 | 47.96 | +59.19 | +290.69 | 0 | 0 |
| 08/05 | 40.25 | -4.45 | -9.96 | 2,020 | 8,175.18 | 233 | 11.53 | 952.45 | 11.65 | 949.53 | 11.61 | -2.92 | -125.11 | 1 | 0.05 |
| 08/02 | 44.7 | -2.05 | -4.39 | 3,903 | 17,798.38 | 1,857 | 47.57 | 8,471.64 | 47.6 | 8,480.51 | 47.65 | +8.88 | +47.79 | 3 | 0.08 |
| 08/01 | 46.75 | +3.7 | +8.59 | 7,855 | 36,394.65 | 4,088 | 52.04 | 18,813.97 | 51.69 | 18,983.18 | 52.16 | +169.21 | +413.92 | 9 | 0.11 |
| 07/31 | 43.05 | -0.1 | -0.23 | 992 | 4,284.2 | 393 | 39.61 | 1,693.64 | 39.53 | 1,698.3 | 39.64 | +4.66 | +118.45 | 4 | 0.4 |
| 07/30 | 43.15 | +0.25 | +0.58 | 1,637 | 6,971.67 | 687 | 41.98 | 2,923.78 | 41.94 | 2,934.74 | 42.1 | +10.96 | +159.53 | 0 | 0 |
| 07/29 | 42.9 | -1.75 | -3.92 | 1,843 | 8,085.81 | 598 | 32.45 | 2,635.36 | 32.59 | 2,643.02 | 32.69 | +7.66 | +128.09 | 3 | 0.16 |
| 07/26 | 44.65 | -1.25 | -2.72 | 1,837 | 8,162.73 | 750 | 40.82 | 3,323.38 | 40.71 | 3,328.02 | 40.77 | +4.64 | +61.93 | 2 | 0.11 |
| 07/23 | 45.9 | +0.45 | +0.99 | 1,943 | 8,931.21 | 810 | 41.69 | 3,723.76 | 41.69 | 3,732.22 | 41.79 | +8.46 | +104.38 | 7 | 0.36 |
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。
