3040
46.75
TWD+1.65 (3.66%)
2024.11.21收盤
遠見－現股當沖
遠見最新現股當沖狀況
整理遠見最新(2024/11/21) 當沖狀況。整體成交張數為94張，佔整體市場成交張數的20.99%。當日現股當沖之總損益為+3.72萬元、每張平均損益則為+396元。
開盤價
45.1
收盤價
46.75
當日範圍
44.7 - 47.2
成交張數
448
開盤價(昨)
45.9
收盤價(昨)
45.1
昨日範圍
45 - 45.9
成交張數(昨)
169
成交金額
2052.09萬
成交金額(昨)
762.66萬
52週範圍
29.5 - 49.05
發行股數
6300萬
市值
29億
現股當沖－歷史逐日資訊
開盤價
45.1
收盤價
46.75
成交張數
448
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 | 46.75 | +1.65 | +3.66 | 448 | 2,051.62 | 94 | 20.99 | 429.07 | 20.91 | 432.8 | 21.1 | +3.72 | +395.74 | 0 | 0 |
| 11/20 | 45.1 | -0.2 | -0.44 | 169 | 761.26 | 22 | 13.04 | 99.32 | 13.05 | 99.34 | 13.05 | +0.02 | +9.09 | 0 | 0 |
| 11/19 | 45.3 | +0.3 | +0.67 | 354 | 1,598.24 | 76 | 21.49 | 343.05 | 21.46 | 343.77 | 21.51 | +0.72 | +95.39 | 0 | 0 |
| 11/18 | 45 | +0.65 | +1.47 | 168 | 749.75 | 27 | 16.11 | 120.61 | 16.09 | 120.78 | 16.11 | +0.17 | +64.81 | 0 | 0 |
| 11/15 | 44.35 | +0.45 | +1.03 | 255 | 1,132.29 | 39 | 15.28 | 172.51 | 15.24 | 173.32 | 15.31 | +0.81 | +207.69 | 0 | 0 |
| 11/14 | 43.9 | -0.25 | -0.57 | 214 | 937.5 | 41 | 19.18 | 179.78 | 19.18 | 180.6 | 19.26 | +0.82 | +201.22 | 0 | 0 |
| 11/13 | 44.15 | +1.3 | +3.03 | 842 | 3,758.13 | 354 | 42.04 | 1,578.91 | 42.01 | 1,582.14 | 42.1 | +3.23 | +91.24 | 0 | 0 |
| 11/12 | 42.85 | +0.85 | +2.02 | 248 | 1,052.92 | 82 | 33.04 | 347.45 | 33 | 347.75 | 33.03 | +0.3 | +37.2 | 0 | 0 |
| 11/11 | 42 | -0.75 | -1.75 | 908 | 3,719.6 | 456 | 50.23 | 1,856.03 | 49.9 | 1,874.89 | 50.41 | +18.86 | +413.6 | 0 | 0 |
| 11/08 | 42.75 | -1.05 | -2.4 | 191 | 821.01 | 24 | 12.58 | 103.36 | 12.59 | 103.55 | 12.61 | +0.18 | +77.08 | 0 | 0 |
| 11/07 | 43.8 | +0.35 | +0.81 | 82 | 358.11 | 19 | 23.13 | 82.85 | 23.14 | 82.86 | 23.14 | +0.01 | +2.63 | 0 | 0 |
| 11/06 | 43.45 | +0.25 | +0.58 | 97 | 422.19 | 17 | 17.49 | 73.87 | 17.5 | 73.73 | 17.46 | -0.14 | -82.35 | 0 | 0 |
| 11/05 | 43.2 | -0.9 | -2.04 | 231 | 1,002.34 | 39 | 16.91 | 169.74 | 16.93 | 169.97 | 16.96 | +0.23 | +60.26 | 0 | 0 |
| 11/04 | 44.1 | +1.75 | +4.13 | 457 | 1,986.43 | 118 | 25.84 | 510.99 | 25.72 | 515.12 | 25.93 | +4.14 | +350.85 | 0 | 0 |
| 11/01 | 42.35 | -0.15 | -0.35 | 226 | 946.92 | 54 | 23.93 | 225.97 | 23.86 | 227.44 | 24.02 | +1.48 | +273.15 | 0 | 0 |
| 10/30 | 42.5 | +0.9 | +2.16 | 398 | 1,695.01 | 179 | 44.98 | 760.82 | 44.89 | 763.21 | 45.03 | +2.38 | +133.24 | 0 | 0 |
| 10/29 | 41.6 | +0.3 | +0.73 | 646 | 2,677.34 | 236 | 36.53 | 976.8 | 36.48 | 978.99 | 36.57 | +2.19 | +92.8 | 0 | 0 |
| 10/28 | 41.3 | -4.5 | -9.83 | 1,614 | 6,854.39 | 374 | 23.18 | 1,595.57 | 23.28 | 1,601.1 | 23.36 | +5.53 | +147.86 | 0 | 0 |
| 10/25 | 45.8 | -1.5 | -3.17 | 550 | 2,535.82 | 145 | 26.37 | 674.12 | 26.58 | 672.71 | 26.53 | -1.42 | -97.59 | 0 | 0 |
| 10/24 | 47.3 | +1.45 | +3.16 | 605 | 2,831.72 | 97 | 16.04 | 451.39 | 15.94 | 453.18 | 16 | +1.79 | +184.54 | 0 | 0 |
| 10/23 | 45.85 | +0.25 | +0.55 | 119 | 542.23 | 21 | 17.66 | 95.86 | 17.68 | 95.49 | 17.61 | -0.38 | -178.57 | 0 | 0 |
| 10/22 | 45.6 | -0.8 | -1.72 | 326 | 1,478.59 | 84 | 25.79 | 381.21 | 25.78 | 383.43 | 25.93 | +2.21 | +263.69 | 0 | 0 |
| 10/21 | 46.4 | +0.45 | +0.98 | 472 | 2,212.93 | 75 | 15.88 | 350.89 | 15.86 | 350.99 | 15.86 | +0.1 | +12.67 | 0 | 0 |
| 10/18 | 45.95 | -0.5 | -1.08 | 318 | 1,465.05 | 58 | 18.27 | 268.82 | 18.35 | 267.85 | 18.28 | -0.98 | -168.97 | 0 | 0 |
| 10/17 | 46.45 | +0.5 | +1.09 | 259 | 1,206.83 | 55 | 21.24 | 255.78 | 21.19 | 256.98 | 21.29 | +1.2 | +217.27 | 0 | 0 |
| 10/16 | 45.95 | +0.1 | +0.22 | 457 | 2,067.38 | 170 | 37.17 | 760.59 | 36.79 | 770.62 | 37.27 | +10.03 | +590 | 2 | 0.44 |
| 10/15 | 45.85 | -1.4 | -2.96 | 667 | 3,107.22 | 125 | 18.75 | 586.72 | 18.88 | 583.7 | 18.79 | -3.02 | -241.2 | 0 | 0 |
| 10/14 | 47.25 | +0.25 | +0.53 | 528 | 2,499.09 | 161 | 30.52 | 761.22 | 30.46 | 764.21 | 30.58 | +2.99 | +185.71 | 0 | 0 |
| 10/11 | 47 | +0.05 | +0.11 | 531 | 2,485.07 | 275 | 51.84 | 1,287.72 | 51.82 | 1,287.11 | 51.79 | -0.61 | -22.36 | 0 | 0 |
| 10/09 | 46.95 | +0.2 | +0.43 | 348 | 1,635.27 | 62 | 17.81 | 290.81 | 17.78 | 291.05 | 17.8 | +0.23 | +37.9 | 0 | 0 |
| 10/08 | 46.75 | -0.25 | -0.53 | 280 | 1,303.78 | 74 | 26.43 | 344.44 | 26.42 | 345.09 | 26.47 | +0.65 | +87.84 | 1 | 0.36 |
| 10/07 | 47 | -0.8 | -1.67 | 617 | 2,946.84 | 183 | 29.64 | 877.16 | 29.77 | 873.69 | 29.65 | -3.47 | -189.62 | 0 | 0 |
| 10/04 | 47.8 | -0.25 | -0.52 | 446 | 2,119.63 | 144 | 32.32 | 683.62 | 32.25 | 686.3 | 32.38 | +2.68 | +186.11 | 0 | 0 |
| 10/01 | 48.05 | +0.45 | +0.95 | 544 | 2,576.32 | 192 | 35.3 | 906.88 | 35.2 | 910.32 | 35.33 | +3.44 | +179.17 | 0 | 0 |
| 09/30 | 47.6 | +1.6 | +3.48 | 579 | 2,716.01 | 104 | 17.96 | 485.94 | 17.89 | 487.01 | 17.93 | +1.06 | +102.4 | 0 | 0 |
| 09/27 | 46 | +1.3 | +2.91 | 611 | 2,821.44 | 158 | 25.85 | 727.88 | 25.8 | 730.71 | 25.9 | +2.82 | +178.48 | 0 | 0 |
| 09/26 | 44.7 | -0.35 | -0.78 | 386 | 1,744.24 | 74 | 19.15 | 333.06 | 19.09 | 334.85 | 19.2 | +1.79 | +242.57 | 0 | 0 |
| 09/25 | 45.05 | -1.5 | -3.22 | 793 | 3,650.13 | 235 | 29.62 | 1,086.36 | 29.76 | 1,086.76 | 29.77 | +0.4 | +17.02 | 0 | 0 |
| 09/24 | 46.55 | -0.4 | -0.85 | 939 | 4,368.02 | 341 | 36.32 | 1,582.99 | 36.24 | 1,593.19 | 36.47 | +10.2 | +299.12 | 0 | 0 |
| 09/23 | 46.95 | -2.1 | -4.28 | 1,707 | 8,134.08 | 530 | 31.05 | 2,525.58 | 31.05 | 2,537.97 | 31.2 | +12.39 | +233.77 | 0 | 0 |
| 09/20 | 49.05 | +3.55 | +7.8 | 2,894 | 13,612.99 | 952 | 32.9 | 4,461.1 | 32.77 | 4,497.71 | 33.04 | +36.62 | +384.61 | 10 | 0.35 |
| 09/19 | 45.5 | +1.45 | +3.29 | 2,057 | 9,215.98 | 926 | 45.02 | 4,147.1 | 45 | 4,143.15 | 44.96 | -3.94 | -42.6 | 1 | 0.05 |
| 09/18 | 44.05 | +3.3 | +8.1 | 2,500 | 10,682.74 | 813 | 32.51 | 3,433.03 | 32.14 | 3,490.12 | 32.67 | +57.09 | +702.28 | 46 | 1.84 |
| 09/16 | 40.75 | +1.9 | +4.89 | 1,356 | 5,514.72 | 366 | 26.99 | 1,483.93 | 26.91 | 1,493.82 | 27.09 | +9.88 | +270.08 | 2 | 0.15 |
| 09/13 | 38.85 | +0.85 | +2.24 | 133 | 510.59 | 15 | 11.25 | 57.22 | 11.21 | 57.37 | 11.24 | +0.15 | +100 | 0 | 0 |
| 09/12 | 38 | -0.15 | -0.39 | 119 | 455.04 | 20 | 16.77 | 76.36 | 16.78 | 76.36 | 16.78 | +0 | +0 | 0 | 0 |
| 09/11 | 38.15 | +1.95 | +5.39 | 441 | 1,692.23 | 99 | 22.47 | 379.39 | 22.42 | 381.58 | 22.55 | +2.19 | +221.72 | 1 | 0.23 |
| 09/10 | 36.2 | -0.95 | -2.56 | 122 | 447.4 | 13 | 10.66 | 47.55 | 10.63 | 47.6 | 10.64 | +0.06 | +46.15 | 0 | 0 |
| 09/09 | 37.15 | +0.3 | +0.81 | 144 | 525.98 | 21 | 14.6 | 76.41 | 14.53 | 76.89 | 14.62 | +0.47 | +226.19 | 0 | 0 |
| 09/06 | 36.85 | -0.25 | -0.67 | 158 | 586.43 | 45 | 28.41 | 166.04 | 28.31 | 167.09 | 28.49 | +1.05 | +233.33 | 0 | 0 |
| 09/05 | 37.1 | -0.9 | -2.37 | 398 | 1,498.3 | 112 | 28.15 | 424.65 | 28.34 | 423.18 | 28.24 | -1.48 | -131.7 | 0 | 0 |
| 09/04 | 38 | -0.9 | -2.31 | 299 | 1,151.86 | 80 | 26.75 | 307.74 | 26.72 | 307.78 | 26.72 | +0.04 | +5.62 | 0 | 0 |
| 09/03 | 38.9 | -0.3 | -0.77 | 177 | 690.58 | 24 | 13.54 | 93.51 | 13.54 | 93.86 | 13.59 | +0.35 | +147.92 | 0 | 0 |
| 09/02 | 39.2 | +0.05 | +0.13 | 300 | 1,175.91 | 60 | 19.99 | 234.81 | 19.97 | 234.88 | 19.97 | +0.07 | +11.67 | 0 | 0 |
| 08/30 | 39.15 | -0.4 | -1.01 | 474 | 1,848.04 | 125 | 26.35 | 484.32 | 26.21 | 489.62 | 26.49 | +5.3 | +424 | 1 | 0.21 |
| 08/29 | 39.55 | +0.25 | +0.64 | 459 | 1,818.58 | 107 | 23.31 | 423.88 | 23.31 | 423.62 | 23.29 | -0.26 | -23.83 | 0 | 0 |
| 08/28 | 39.3 | +0.65 | +1.68 | 929 | 3,664.04 | 234 | 25.19 | 917.2 | 25.03 | 921.6 | 25.15 | +4.4 | +188.03 | 0 | 0 |
| 08/27 | 38.65 | +0.15 | +0.39 | 1,375 | 5,292.51 | 563 | 40.96 | 2,161.93 | 40.85 | 2,170.8 | 41.02 | +8.87 | +157.55 | 1 | 0.07 |
| 08/26 | 38.5 | +3.5 | +10 | 1,558 | 5,946.09 | 511 | 32.8 | 1,953.13 | 32.85 | 1,958.1 | 32.93 | +4.96 | +97.16 | 0 | 0 |
| 08/23 | 35 | -0.05 | -0.14 | 33 | 113.8 | 7 | 21.31 | 24.12 | 21.2 | 24.43 | 21.47 | +0.31 | +442.86 | 0 | 0 |
| 08/22 | 35.05 | -0.45 | -1.27 | 10 | 35.41 | 1 | 9.88 | 3.48 | 9.81 | 3.5 | 9.9 | +0.03 | +300 | 0 | 0 |
| 08/21 | 35.5 | +0.2 | +0.57 | 113 | 397.62 | 35 | 30.84 | 121.27 | 30.5 | 123.58 | 31.08 | +2.31 | +660 | 0 | 0 |
| 08/20 | 35.3 | -0.5 | -1.4 | 77 | 273.4 | 12 | 15.57 | 42.65 | 15.6 | 42.82 | 15.66 | +0.17 | +145.83 | 0 | 0 |
| 08/19 | 35.8 | -0.1 | -0.28 | 24 | 86.97 | 1 | 4.12 | 3.59 | 4.13 | 3.58 | 4.12 | -0.01 | -100 | 0 | 0 |
| 08/16 | 35.9 | -0.6 | -1.64 | 262 | 940.05 | 24 | 9.17 | 86.02 | 9.15 | 86.64 | 9.22 | +0.62 | +260.42 | 0 | 0 |
| 08/15 | 36.5 | +0.45 | +1.25 | 209 | 762.2 | 30 | 14.37 | 108.86 | 14.28 | 109.33 | 14.34 | +0.47 | +155 | 0 | 0 |
| 08/14 | 36.05 | +0 | +0 | 59 | 211.83 | 4 | 6.79 | 14.36 | 6.78 | 14.45 | 6.82 | +0.09 | +225 | 0 | 0 |
| 08/13 | 36.05 | +0.1 | +0.28 | 119 | 431.38 | 41 | 34.35 | 148.25 | 34.37 | 148.76 | 34.48 | +0.51 | +124.39 | 0 | 0 |
| 08/12 | 35.95 | -0.05 | -0.14 | 159 | 567.51 | 28 | 17.62 | 99.7 | 17.57 | 100.72 | 17.75 | +1.01 | +362.5 | 0 | 0 |
| 08/09 | 36 | +1.85 | +5.42 | 660 | 2,404.35 | 200 | 30.3 | 718.97 | 29.9 | 733.62 | 30.51 | +14.65 | +732.75 | 0 | 0 |
| 08/08 | 34.15 | +0.75 | +2.25 | 196 | 665.29 | 29 | 14.79 | 98.42 | 14.79 | 98.39 | 14.79 | -0.03 | -10.34 | 0 | 0 |
| 08/07 | 33.4 | +1.45 | +4.54 | 159 | 531.77 | 22 | 13.85 | 72.95 | 13.72 | 73.78 | 13.88 | +0.83 | +377.27 | 0 | 0 |
| 08/06 | 31.95 | +0.35 | +1.11 | 223 | 700.27 | 42 | 18.79 | 131.6 | 18.79 | 132.74 | 18.96 | +1.14 | +270.24 | 0 | 0 |
| 08/05 | 31.6 | -1.8 | -5.39 | 243 | 764.02 | 60 | 24.69 | 188.59 | 24.68 | 188.94 | 24.73 | +0.35 | +58.33 | 0 | 0 |
| 08/02 | 33.4 | -0.7 | -2.05 | 84 | 281.74 | 7 | 8.29 | 23.25 | 8.25 | 23.52 | 8.35 | +0.28 | +392.86 | 0 | 0 |
| 08/01 | 34.1 | +1.25 | +3.81 | 187 | 631.63 | 38 | 20.29 | 127.56 | 20.19 | 128.56 | 20.35 | +1.01 | +265.79 | 0 | 0 |
| 07/31 | 32.85 | +0.05 | +0.15 | 25 | 83.4 | 2 | 7.87 | 6.56 | 7.87 | 6.56 | 7.87 | +0 | +0 | 0 | 0 |
| 07/30 | 32.8 | +0.05 | +0.15 | 54 | 175.11 | 13 | 23.92 | 41.77 | 23.86 | 42.28 | 24.15 | +0.51 | +388.46 | 0 | 0 |
| 07/29 | 32.75 | +0.25 | +0.77 | 73 | 239.24 | 12 | 16.41 | 39.12 | 16.35 | 39.47 | 16.5 | +0.34 | +287.5 | 0 | 0 |
| 07/26 | 32.5 | -0.6 | -1.81 | 126 | 413.12 | 28 | 22.2 | 91.35 | 22.11 | 92.36 | 22.36 | +1.01 | +362.5 | 0 | 0 |
| 07/23 | 33.1 | -0.1 | -0.3 | 30 | 98.9 | 2 | 6.71 | 6.7 | 6.77 | 6.63 | 6.7 | -0.07 | -350 | 0 | 0 |
| 07/22 | 33.2 | -1.55 | -4.46 | 316 | 1,053.97 | 39 | 12.35 | 131.13 | 12.44 | 130.68 | 12.4 | -0.46 | -116.67 | 0 | 0 |
| 07/19 | 34.75 | +1.25 | +3.73 | 737 | 2,566.39 | 334 | 45.29 | 1,163.41 | 45.33 | 1,161.2 | 45.25 | -2.21 | -66.17 | 1 | 0.14 |
| 07/18 | 33.5 | -0.8 | -2.33 | 624 | 2,130.32 | 246 | 39.4 | 842.65 | 39.56 | 839.05 | 39.39 | -3.6 | -146.14 | 0 | 0 |
| 07/17 | 34.3 | +3.1 | +9.94 | 419 | 1,422.02 | 69 | 16.45 | 230.91 | 16.24 | 233.09 | 16.39 | +2.19 | +316.67 | 0 | 0 |
| 07/16 | 31.2 | -0.2 | -0.64 | 83 | 260.87 | 6 | 7.2 | 18.82 | 7.22 | 18.84 | 7.22 | +0.01 | +16.67 | 0 | 0 |
| 07/15 | 31.4 | +0.4 | +1.29 | 72 | 224.31 | 3 | 4.19 | 9.34 | 4.16 | 9.4 | 4.19 | +0.07 | +216.67 | 0 | 0 |
| 07/12 | 31 | +0 | +0 | 102 | 316.48 | 9 | 8.82 | 27.89 | 8.81 | 27.91 | 8.82 | +0.01 | +11.11 | 0 | 0 |
| 07/11 | 31 | -0.7 | -2.21 | 266 | 832.04 | 34 | 12.76 | 106.27 | 12.77 | 105.73 | 12.71 | -0.54 | -158.82 | 0 | 0 |
| 07/10 | 31.7 | +0 | +0 | 77 | 245.68 | 2 | 2.59 | 6.33 | 2.58 | 6.35 | 2.58 | +0.02 | +100 | 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。
