2538
16.1
TWD+0.10 (0.63%)
2024.11.21收盤
基泰－現股當沖
基泰最新現股當沖狀況
整理基泰最新(2024/11/21) 當沖狀況。整體成交張數為70張，佔整體市場成交張數的25.51%。當日現股當沖之總損益為+3,350元、每張平均損益則為+48元。
開盤價
15.9
收盤價
16.1
當日範圍
15.9 - 16.2
成交張數
274
開盤價(昨)
15.9
收盤價(昨)
16
昨日範圍
15.85 - 16.05
成交張數(昨)
290
成交金額
440.62萬
成交金額(昨)
463.18萬
52週範圍
14.45 - 22.55
發行股數
4億
市值
72億
現股當沖－歷史逐日資訊
開盤價
15.9
收盤價
16.1
成交張數
274
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 | 16.1 | +0.1 | +0.63 | 274 | 441.19 | 70 | 25.51 | 112.39 | 25.47 | 112.72 | 25.55 | +0.34 | +47.86 | 0 | 0 |
| 11/20 | 16 | +0.05 | +0.31 | 290 | 463.55 | 31 | 10.68 | 49.54 | 10.69 | 49.41 | 10.66 | -0.12 | -40.32 | 0 | 0 |
| 11/19 | 15.95 | +0.05 | +0.31 | 706 | 1,122.82 | 89 | 12.6 | 141.47 | 12.6 | 141.64 | 12.61 | +0.17 | +19.66 | 0 | 0 |
| 11/18 | 15.9 | -0.25 | -1.55 | 193 | 310.03 | 8 | 4.13 | 12.85 | 4.14 | 12.82 | 4.14 | -0.02 | -25 | 0 | 0 |
| 11/15 | 16.15 | +0.3 | +1.89 | 323 | 521.54 | 66 | 20.44 | 106.31 | 20.38 | 106.39 | 20.4 | +0.08 | +12.12 | 0 | 0 |
| 11/14 | 15.85 | -0.25 | -1.55 | 334 | 531.67 | 32 | 9.57 | 51.05 | 9.6 | 51 | 9.59 | -0.06 | -17.19 | 0 | 0 |
| 11/13 | 16.1 | +0.15 | +0.94 | 318 | 507.22 | 72 | 22.68 | 114.61 | 22.59 | 115.26 | 22.72 | +0.66 | +90.97 | 0 | 0 |
| 11/12 | 15.95 | -0.15 | -0.93 | 251 | 400.91 | 35 | 13.92 | 55.8 | 13.92 | 55.88 | 13.94 | +0.07 | +21.43 | 0 | 0 |
| 11/11 | 16.1 | +0.2 | +1.26 | 226 | 362.41 | 40 | 17.69 | 64.12 | 17.69 | 64.11 | 17.69 | -0.01 | -1.25 | 0 | 0 |
| 11/08 | 15.9 | -0.35 | -2.15 | 740 | 1,185.2 | 122 | 16.48 | 196.43 | 16.57 | 196.11 | 16.55 | -0.32 | -26.23 | 0 | 0 |
| 11/07 | 16.25 | +0.05 | +0.31 | 217 | 352.96 | 69 | 31.81 | 112.25 | 31.8 | 112.22 | 31.79 | -0.03 | -3.62 | 0 | 0 |
| 11/06 | 16.2 | +0.15 | +0.93 | 325 | 527.34 | 35 | 10.78 | 56.57 | 10.73 | 57.13 | 10.83 | +0.56 | +160 | 0 | 0 |
| 11/05 | 16.05 | +0.1 | +0.63 | 405 | 650.55 | 75 | 18.51 | 120.32 | 18.5 | 120.34 | 18.5 | +0.03 | +3.33 | 0 | 0 |
| 11/04 | 15.95 | -0.45 | -2.74 | 616 | 987.04 | 23 | 3.73 | 37.23 | 3.77 | 37.23 | 3.77 | -0.01 | -4.35 | 0 | 0 |
| 11/01 | 16.4 | +0.4 | +2.5 | 296 | 478.44 | 85 | 28.7 | 137.13 | 28.66 | 137.38 | 28.71 | +0.25 | +29.41 | 0 | 0 |
| 10/30 | 16 | -0.1 | -0.62 | 261 | 419.38 | 65 | 24.89 | 104.45 | 24.91 | 104.47 | 24.91 | +0.03 | +3.85 | 0 | 0 |
| 10/29 | 16.1 | -0.05 | -0.31 | 362 | 581.49 | 74 | 20.45 | 119.12 | 20.49 | 119.21 | 20.5 | +0.09 | +11.49 | 0 | 0 |
| 10/28 | 16.15 | -0.1 | -0.62 | 408 | 663.85 | 154 | 37.73 | 250.58 | 37.75 | 250.49 | 37.73 | -0.09 | -5.84 | 0 | 0 |
| 10/25 | 16.25 | +0.15 | +0.93 | 544 | 882.85 | 119 | 21.88 | 193.03 | 21.86 | 193.19 | 21.88 | +0.15 | +13.03 | 0 | 0 |
| 10/24 | 16.1 | +0 | +0 | 610 | 980.93 | 141 | 23.1 | 226.36 | 23.08 | 227.12 | 23.15 | +0.77 | +54.26 | 0 | 0 |
| 10/23 | 16.1 | -0.3 | -1.83 | 677 | 1,099.5 | 77 | 11.38 | 124.94 | 11.36 | 125.69 | 11.43 | +0.75 | +97.4 | 0 | 0 |
| 10/22 | 16.4 | -0.1 | -0.61 | 464 | 762.62 | 94 | 20.27 | 154.5 | 20.26 | 154.94 | 20.32 | +0.44 | +46.81 | 0 | 0 |
| 10/21 | 16.5 | -0.2 | -1.2 | 338 | 559.61 | 64 | 18.96 | 106.16 | 18.97 | 106.26 | 18.99 | +0.1 | +16.41 | 0 | 0 |
| 10/18 | 16.7 | -0.1 | -0.6 | 241 | 403.02 | 34 | 14.12 | 56.95 | 14.13 | 57.02 | 14.15 | +0.07 | +20.59 | 0 | 0 |
| 10/17 | 16.8 | +0.3 | +1.82 | 444 | 743.64 | 67 | 15.07 | 111.72 | 15.02 | 112.12 | 15.08 | +0.41 | +61.19 | 0 | 0 |
| 10/16 | 16.5 | -0.05 | -0.3 | 381 | 629.56 | 31 | 8.14 | 51.3 | 8.15 | 51.31 | 8.15 | +0.02 | +6.45 | 0 | 0 |
| 10/15 | 16.55 | -0.35 | -2.07 | 708 | 1,180.75 | 123 | 17.37 | 206.05 | 17.45 | 205.28 | 17.39 | -0.77 | -62.6 | 0 | 0 |
| 10/14 | 16.9 | +0.2 | +1.2 | 430 | 723.92 | 93 | 21.61 | 156.47 | 21.62 | 156.59 | 21.63 | +0.12 | +12.9 | 0 | 0 |
| 10/11 | 16.7 | -0.25 | -1.47 | 667 | 1,121.09 | 99 | 14.83 | 166.78 | 14.88 | 166.72 | 14.87 | -0.06 | -5.56 | 0 | 0 |
| 10/09 | 16.95 | -0.2 | -1.17 | 822 | 1,396.07 | 130 | 15.82 | 221.17 | 15.84 | 221.64 | 15.88 | +0.47 | +36.15 | 0 | 0 |
| 10/08 | 17.15 | +0.05 | +0.29 | 498 | 855.03 | 43 | 8.64 | 74.03 | 8.66 | 73.95 | 8.65 | -0.09 | -19.77 | 0 | 0 |
| 10/07 | 17.1 | -0.04 | -0.25 | 958 | 1,640.03 | 85 | 8.87 | 145.48 | 8.87 | 145.78 | 8.89 | +0.29 | +34.71 | 6 | 0.63 |
| 10/04 | 17.4 | +0.15 | +0.87 | 817 | 1,417.28 | 133 | 16.29 | 231.38 | 16.33 | 230.69 | 16.28 | -0.68 | -51.13 | 0 | 0 |
| 10/01 | 17.25 | +0.05 | +0.29 | 332 | 571.62 | 48 | 14.46 | 82.64 | 14.46 | 82.75 | 14.48 | +0.12 | +23.96 | 0 | 0 |
| 09/30 | 17.2 | -0.45 | -2.55 | 760 | 1,314.99 | 125 | 16.44 | 215.81 | 16.41 | 216.62 | 16.47 | +0.81 | +64.8 | 0 | 0 |
| 09/27 | 17.65 | +0.4 | +2.32 | 542 | 954.61 | 180 | 33.19 | 316.38 | 33.14 | 316.62 | 33.17 | +0.23 | +12.78 | 0 | 0 |
| 09/26 | 17.25 | +0.15 | +0.88 | 583 | 1,011.54 | 153 | 26.26 | 266.1 | 26.31 | 265.01 | 26.2 | -1.09 | -71.24 | 0 | 0 |
| 09/25 | 17.1 | +0.35 | +2.09 | 939 | 1,605.61 | 203 | 21.63 | 345.29 | 21.5 | 347.29 | 21.63 | +2 | +98.77 | 0 | 0 |
| 09/24 | 16.75 | +0.15 | +0.9 | 578 | 970.28 | 103 | 17.81 | 172.22 | 17.75 | 173.03 | 17.83 | +0.81 | +78.64 | 0 | 0 |
| 09/23 | 16.6 | -0.15 | -0.9 | 1,468 | 2,420.54 | 167 | 11.37 | 275.36 | 11.38 | 276.24 | 11.41 | +0.88 | +52.69 | 0 | 0 |
| 09/20 | 16.75 | -0.65 | -3.74 | 2,689 | 4,525.71 | 648 | 24.1 | 1,088.98 | 24.06 | 1,096.79 | 24.23 | +7.8 | +120.45 | 0 | 0 |
| 09/19 | 17.4 | +0 | +0 | 267 | 466.65 | 36 | 13.46 | 62.87 | 13.47 | 62.85 | 13.47 | -0.01 | -4.17 | 0 | 0 |
| 09/18 | 17.4 | -0.05 | -0.29 | 334 | 581.28 | 53 | 15.87 | 92.17 | 15.86 | 92.23 | 15.87 | +0.07 | +13.21 | 0 | 0 |
| 09/16 | 17.45 | +0.05 | +0.29 | 286 | 500.01 | 18 | 6.29 | 31.5 | 6.3 | 31.45 | 6.29 | -0.04 | -22.22 | 0 | 0 |
| 09/13 | 17.4 | +0.15 | +0.87 | 415 | 721.46 | 67 | 16.14 | 116.44 | 16.14 | 116.52 | 16.15 | +0.08 | +11.94 | 0 | 0 |
| 09/12 | 17.25 | +0.05 | +0.29 | 1,010 | 1,754.06 | 175 | 17.33 | 303 | 17.27 | 304.67 | 17.37 | +1.67 | +95.14 | 0 | 0 |
| 09/11 | 17.2 | +0.05 | +0.29 | 504 | 865.76 | 84 | 16.68 | 144.43 | 16.68 | 144.46 | 16.69 | +0.03 | +3.57 | 0 | 0 |
| 09/10 | 17.15 | -0.35 | -2 | 911 | 1,581.01 | 179 | 19.66 | 312.54 | 19.77 | 312.19 | 19.75 | -0.34 | -19.27 | 0 | 0 |
| 09/09 | 17.5 | -0.35 | -1.96 | 938 | 1,636.33 | 210 | 22.38 | 366.15 | 22.38 | 367.21 | 22.44 | +1.06 | +50.48 | 0 | 0 |
| 09/06 | 17.85 | -0.1 | -0.56 | 639 | 1,145.04 | 111 | 17.36 | 198.76 | 17.36 | 198.88 | 17.37 | +0.11 | +9.91 | 0 | 0 |
| 09/05 | 17.95 | -0.1 | -0.55 | 857 | 1,546.06 | 191 | 22.29 | 345.5 | 22.35 | 345.82 | 22.37 | +0.32 | +16.75 | 1 | 0.12 |
| 09/04 | 18.05 | -0.65 | -3.48 | 1,414 | 2,564.42 | 384 | 27.17 | 696.26 | 27.15 | 698.01 | 27.22 | +1.75 | +45.57 | 2 | 0.14 |
| 09/03 | 18.7 | -0.6 | -3.11 | 1,727 | 3,267.18 | 196 | 11.35 | 372.26 | 11.39 | 372.28 | 11.39 | +0.02 | +1.02 | 0 | 0 |
| 09/02 | 19.3 | -0.1 | -0.52 | 1,006 | 1,941.93 | 219 | 21.77 | 423.46 | 21.81 | 422.66 | 21.76 | -0.8 | -36.53 | 0 | 0 |
| 08/30 | 19.4 | -0.05 | -0.26 | 1,425 | 2,760.81 | 397 | 27.85 | 768.93 | 27.85 | 771.48 | 27.94 | +2.54 | +64.11 | 1 | 0.07 |
| 08/29 | 19.45 | -0.35 | -1.77 | 1,271 | 2,488.23 | 225 | 17.7 | 443.78 | 17.84 | 441.26 | 17.73 | -2.52 | -112 | 0 | 0 |
| 08/28 | 19.8 | -0.1 | -0.5 | 1,014 | 2,011.65 | 245 | 24.16 | 486.31 | 24.17 | 486.6 | 24.19 | +0.28 | +11.63 | 0 | 0 |
| 08/27 | 19.9 | -0.15 | -0.75 | 713 | 1,428.88 | 76 | 10.65 | 152.84 | 10.7 | 152.33 | 10.66 | -0.51 | -66.45 | 11 | 1.54 |
| 08/26 | 20.05 | +0.15 | +0.75 | 1,800 | 3,657.94 | 307 | 17.05 | 622.64 | 17.02 | 623.35 | 17.04 | +0.7 | +22.96 | 17 | 0.94 |
| 08/23 | 20.6 | +0.05 | +0.24 | 2,110 | 4,319.5 | 308 | 14.6 | 630.84 | 14.6 | 631.47 | 14.62 | +0.63 | +20.45 | 0 | 0 |
| 08/22 | 20.55 | -0.25 | -1.2 | 1,408 | 2,891.62 | 149 | 10.58 | 306.44 | 10.6 | 306.69 | 10.61 | +0.25 | +16.78 | 0 | 0 |
| 08/21 | 20.8 | +0.1 | +0.48 | 1,946 | 3,989.43 | 448 | 23.02 | 912.82 | 22.88 | 924.19 | 23.17 | +11.37 | +253.79 | 0 | 0 |
| 08/20 | 20.7 | -0.25 | -1.19 | 1,588 | 3,292.29 | 373 | 23.49 | 774.33 | 23.52 | 775.82 | 23.56 | +1.5 | +40.08 | 0 | 0 |
| 08/19 | 20.95 | +0.5 | +2.44 | 2,186 | 4,569.67 | 541 | 24.75 | 1,126.26 | 24.65 | 1,129.61 | 24.72 | +3.35 | +61.83 | 0 | 0 |
| 08/16 | 20.45 | +0.4 | +2 | 2,648 | 5,441.86 | 844 | 31.87 | 1,728.09 | 31.76 | 1,732.96 | 31.85 | +4.88 | +57.82 | 0 | 0 |
| 08/15 | 20.05 | +0.1 | +0.5 | 1,852 | 3,761.67 | 630 | 34.01 | 1,278.83 | 34 | 1,277.76 | 33.97 | -1.07 | -17.06 | 0 | 0 |
| 08/14 | 19.95 | +0.2 | +1.01 | 1,957 | 3,903.18 | 576 | 29.44 | 1,147.44 | 29.4 | 1,148.87 | 29.43 | +1.43 | +24.74 | 0 | 0 |
| 08/13 | 19.75 | -0.25 | -1.25 | 1,555 | 3,087.05 | 313 | 20.12 | 621.15 | 20.12 | 621.48 | 20.13 | +0.33 | +10.38 | 0 | 0 |
| 08/12 | 20 | -0.25 | -1.23 | 1,925 | 3,882.27 | 713 | 37.04 | 1,445.24 | 37.23 | 1,437.46 | 37.03 | -7.79 | -109.19 | 0 | 0 |
| 08/09 | 20.25 | +0.35 | +1.76 | 1,691 | 3,454.17 | 799 | 47.25 | 1,630.42 | 47.2 | 1,632.04 | 47.25 | +1.62 | +20.28 | 0 | 0 |
| 08/08 | 19.9 | -0.85 | -4.1 | 5,409 | 10,524.83 | 2,796 | 51.69 | 5,444.03 | 51.73 | 5,465.55 | 51.93 | +21.52 | +76.97 | 2 | 0.04 |
| 08/07 | 20.75 | +1.55 | +8.07 | 3,002 | 6,112.03 | 1,158 | 38.58 | 2,341.31 | 38.31 | 2,362.63 | 38.66 | +21.32 | +184.11 | 13 | 0.43 |
| 08/06 | 19.2 | -0.7 | -3.52 | 5,253 | 10,085.66 | 2,274 | 43.29 | 4,365.69 | 43.29 | 4,405.48 | 43.68 | +39.8 | +175 | 10 | 0.19 |
| 08/05 | 19.9 | -1.9 | -8.72 | 6,424 | 12,997.01 | 2,070 | 32.22 | 4,180.05 | 32.16 | 4,212.69 | 32.41 | +32.65 | +157.71 | 0 | 0 |
| 08/02 | 21.8 | -0.7 | -3.11 | 3,617 | 8,014.65 | 1,474 | 40.75 | 3,271.2 | 40.82 | 3,275.61 | 40.87 | +4.41 | +29.88 | 0 | 0 |
| 08/01 | 22.5 | +0.25 | +1.12 | 3,800 | 8,549.72 | 1,522 | 40.06 | 3,414.59 | 39.94 | 3,426.45 | 40.08 | +11.86 | +77.92 | 0 | 0 |
| 07/31 | 22.25 | +0 | +0 | 3,614 | 8,038.4 | 1,909 | 52.82 | 4,247.94 | 52.85 | 4,252.81 | 52.91 | +4.87 | +25.48 | 1 | 0.03 |
| 07/30 | 22.25 | +0.7 | +3.25 | 4,327 | 9,468.65 | 1,788 | 41.32 | 3,869.28 | 40.86 | 3,909.05 | 41.28 | +39.77 | +222.4 | 3 | 0.07 |
| 07/29 | 21.55 | +0.3 | +1.41 | 5,399 | 11,741.16 | 2,902 | 53.75 | 6,294.12 | 53.61 | 6,324.23 | 53.86 | +30.11 | +103.76 | 0 | 0 |
| 07/26 | 21.25 | +0 | +0 | 2,696 | 5,680.05 | 1,142 | 42.37 | 2,401.68 | 42.28 | 2,410.78 | 42.44 | +9.09 | +79.6 | 0 | 0 |
| 07/23 | 21.25 | +0.5 | +2.41 | 2,938 | 6,275.09 | 1,296 | 44.11 | 2,763.93 | 44.05 | 2,768.75 | 44.12 | +4.83 | +37.23 | 0 | 0 |
| 07/22 | 20.75 | -0.75 | -3.49 | 4,862 | 10,094.41 | 1,553 | 31.94 | 3,219.57 | 31.89 | 3,233.93 | 32.04 | +14.37 | +92.53 | 5 | 0.1 |
| 07/19 | 21.5 | -0.5 | -2.27 | 6,094 | 13,250.65 | 3,302 | 54.19 | 7,183.75 | 54.21 | 7,195.45 | 54.3 | +11.7 | +35.43 | 1 | 0.02 |
| 07/18 | 22 | +0.35 | +1.62 | 6,848 | 14,684.53 | 3,363 | 49.11 | 7,179.66 | 48.89 | 7,214.69 | 49.13 | +35.02 | +104.15 | 2 | 0.03 |
| 07/17 | 21.65 | -0.9 | -3.99 | 20,124 | 44,935.88 | 9,909 | 49.24 | 22,135.18 | 49.26 | 22,139.22 | 49.27 | +4.04 | +4.08 | 60 | 0.3 |
| 07/16 | 22.55 | +2.05 | +10 | 17,037 | 37,141.81 | 7,897 | 46.35 | 16,983.35 | 45.73 | 17,157.76 | 46.2 | +174.41 | +220.86 | 16 | 0.09 |
| 07/15 | 20.5 | +1.4 | +7.33 | 14,473 | 29,644.06 | 6,516 | 45.02 | 13,235.99 | 44.65 | 13,409.47 | 45.23 | +173.48 | +266.24 | 54 | 0.37 |
| 07/12 | 19.1 | +0.2 | +1.06 | 3,233 | 6,166.7 | 694 | 21.46 | 1,316.86 | 21.35 | 1,321.09 | 21.42 | +4.24 | +61.02 | 0 | 0 |
| 07/11 | 18.9 | +0.2 | +1.07 | 4,164 | 7,889.81 | 1,501 | 36.05 | 2,835.25 | 35.94 | 2,842.8 | 36.03 | +7.55 | +50.33 | 1 | 0.02 |
| 07/10 | 18.7 | +1.3 | +7.47 | 4,719 | 8,719.31 | 1,067 | 22.61 | 1,945.18 | 22.31 | 1,981.79 | 22.73 | +36.6 | +343.06 | 4 | 0.08 |
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。
