3217
153.5
TWD+2.00 (1.32%)
2024.11.22收盤
優群－現股當沖
優群最新現股當沖狀況
整理優群最新(2024/11/22) 當沖狀況。整體成交張數為200張，佔整體市場成交張數的21.67%。當日現股當沖之總損益為+4.7萬元、每張平均損益則為+235元。
開盤價
153.5
收盤價
153.5
當日範圍
152.5 - 155.5
成交張數
923
開盤價(昨)
149
收盤價(昨)
151.5
昨日範圍
147.5 - 154
成交張數(昨)
1,320
成交金額
1.42億
成交金額(昨)
1.99億
52週範圍
131 - 195
發行股數
9010萬
市值
138億
現股當沖－歷史逐日資訊
開盤價
153.5
收盤價
153.5
成交張數
923
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(%) | ||||||
| 11/22 | 153.5 | +2 | +1.32 | 923 | 14,196.1 | 200 | 21.67 | 3,072.5 | 21.64 | 3,077.2 | 21.68 | +4.7 | +235 | 0 | 0 |
| 11/21 | 151.5 | +5.5 | +3.77 | 1,320 | 19,883.5 | 478 | 36.21 | 7,156.15 | 35.99 | 7,191.85 | 36.17 | +35.7 | +746.86 | 4 | 0.3 |
| 11/20 | 146 | -2 | -1.35 | 500 | 7,365.95 | 89 | 17.8 | 1,315.9 | 17.86 | 1,312.65 | 17.82 | -3.25 | -365.17 | 0 | 0 |
| 11/19 | 148 | +3.5 | +2.42 | 540 | 7,973.5 | 169 | 31.3 | 2,499.65 | 31.35 | 2,495.55 | 31.3 | -4.1 | -242.6 | 0 | 0 |
| 11/18 | 144.5 | -1.5 | -1.03 | 579 | 8,412.95 | 155 | 26.77 | 2,249.95 | 26.74 | 2,254.3 | 26.8 | +4.35 | +280.65 | 0 | 0 |
| 11/15 | 146 | +0 | +0 | 626 | 9,194.25 | 158 | 25.24 | 2,323.8 | 25.27 | 2,320.9 | 25.24 | -2.9 | -183.54 | 0 | 0 |
| 11/14 | 146 | -3.5 | -2.34 | 1,344 | 19,641.25 | 378 | 28.12 | 5,508 | 28.04 | 5,549.5 | 28.25 | +41.5 | +1,097.88 | 0 | 0 |
| 11/13 | 149.5 | -0.5 | -0.33 | 485 | 7,284.6 | 93 | 19.18 | 1,399.35 | 19.21 | 1,397.1 | 19.18 | -2.25 | -241.94 | 0 | 0 |
| 11/12 | 150 | -3 | -1.96 | 628 | 9,467.55 | 102 | 16.24 | 1,539.4 | 16.26 | 1,538.15 | 16.25 | -1.25 | -122.55 | 2 | 0.32 |
| 11/11 | 153 | +2 | +1.32 | 504 | 7,719.45 | 141 | 27.98 | 2,159 | 27.97 | 2,162.45 | 28.01 | +3.45 | +244.68 | 0 | 0 |
| 11/08 | 151 | -2.5 | -1.63 | 881 | 13,520.35 | 279 | 31.67 | 4,285.95 | 31.7 | 4,294.5 | 31.76 | +8.55 | +306.45 | 1 | 0.11 |
| 11/07 | 153.5 | +1.5 | +0.99 | 622 | 9,510.45 | 125 | 20.1 | 1,903.7 | 20.02 | 1,914.3 | 20.13 | +10.6 | +848 | 0 | 0 |
| 11/06 | 152 | +1 | +0.66 | 541 | 8,253.95 | 107 | 19.78 | 1,632.65 | 19.78 | 1,632.15 | 19.77 | -0.5 | -46.73 | 0 | 0 |
| 11/05 | 151 | -3 | -1.95 | 1,574 | 23,999.45 | 624 | 39.64 | 9,522.1 | 39.68 | 9,527.2 | 39.7 | +5.1 | +81.73 | 2 | 0.13 |
| 11/04 | 154 | -10 | -6.1 | 4,281 | 67,329.4 | 1,291 | 30.16 | 20,331.75 | 30.2 | 20,243.5 | 30.07 | -88.25 | -683.58 | 4 | 0.09 |
| 11/01 | 164 | +7 | +4.46 | 5,080 | 82,427.2 | 1,520 | 29.92 | 24,460.3 | 29.68 | 24,715.55 | 29.98 | +255.25 | +1,679.28 | 2 | 0.04 |
| 10/30 | 157 | -4 | -2.48 | 2,140 | 34,082.55 | 803 | 37.52 | 12,810 | 37.59 | 12,782.75 | 37.51 | -27.25 | -339.35 | 0 | 0 |
| 10/29 | 161 | +1 | +0.62 | 5,126 | 82,052.1 | 2,533 | 49.41 | 40,494.35 | 49.35 | 40,573.1 | 49.45 | +78.75 | +310.9 | 1 | 0.02 |
| 10/28 | 160 | +8 | +5.26 | 7,690 | 122,201.65 | 3,854 | 50.12 | 61,232.25 | 50.11 | 61,100.9 | 50 | -131.35 | -340.81 | 41 | 0.53 |
| 10/25 | 152 | +3.5 | +2.36 | 833 | 12,479.6 | 248 | 29.77 | 3,696.5 | 29.62 | 3,714.75 | 29.77 | +18.25 | +735.89 | 1 | 0.12 |
| 10/24 | 148.5 | -2.5 | -1.66 | 930 | 13,885.25 | 259 | 27.85 | 3,875.25 | 27.91 | 3,875.4 | 27.91 | +0.15 | +5.79 | 0 | 0 |
| 10/23 | 151 | +1 | +0.67 | 817 | 12,389.95 | 194 | 23.75 | 2,938.8 | 23.72 | 2,942.6 | 23.75 | +3.8 | +195.88 | 0 | 0 |
| 10/22 | 150 | -1 | -0.66 | 503 | 7,575.65 | 155 | 30.82 | 2,333.95 | 30.81 | 2,337.7 | 30.86 | +3.75 | +241.94 | 0 | 0 |
| 10/21 | 151 | +3 | +2.03 | 615 | 9,262.65 | 62 | 10.08 | 931.8 | 10.06 | 934.6 | 10.09 | +2.8 | +451.61 | 0 | 0 |
| 10/18 | 148 | -1.5 | -1 | 447 | 6,663.8 | 104 | 23.27 | 1,557.7 | 23.38 | 1,550.7 | 23.27 | -7 | -673.08 | 0 | 0 |
| 10/17 | 149.5 | -2 | -1.32 | 382 | 5,729 | 58 | 15.18 | 872.1 | 15.22 | 869.5 | 15.18 | -2.6 | -448.28 | 2 | 0.52 |
| 10/16 | 151.5 | +2 | +1.34 | 461 | 6,940.05 | 120 | 26.03 | 1,804.95 | 26.01 | 1,808.65 | 26.06 | +3.7 | +308.33 | 0 | 0 |
| 10/15 | 149.5 | +0.5 | +0.34 | 1,595 | 24,238 | 405 | 25.39 | 6,144.2 | 25.35 | 6,139.6 | 25.33 | -4.6 | -113.58 | 0 | 0 |
| 10/14 | 149 | +2 | +1.36 | 607 | 8,988.5 | 87 | 14.33 | 1,279.85 | 14.24 | 1,286.65 | 14.31 | +6.8 | +781.61 | 0 | 0 |
| 10/11 | 147 | +1 | +0.68 | 179 | 2,631.2 | 49 | 27.37 | 720.15 | 27.37 | 720.4 | 27.38 | +0.25 | +51.02 | 0 | 0 |
| 10/09 | 146 | -2.5 | -1.68 | 746 | 10,972 | 128 | 17.16 | 1,884.65 | 17.18 | 1,878.8 | 17.12 | -5.85 | -457.03 | 0 | 0 |
| 10/08 | 148.5 | -2.5 | -1.66 | 545 | 8,097 | 150 | 27.52 | 2,226.9 | 27.5 | 2,234.2 | 27.59 | +7.3 | +486.67 | 0 | 0 |
| 10/07 | 151 | +5.5 | +3.78 | 928 | 13,866.25 | 197 | 21.23 | 2,912.6 | 21 | 2,946.55 | 21.25 | +33.95 | +1,723.35 | 0 | 0 |
| 10/04 | 145.5 | -3.5 | -2.35 | 977 | 14,338.25 | 129 | 13.2 | 1,905.4 | 13.29 | 1,908.95 | 13.31 | +3.55 | +275.19 | 0 | 0 |
| 10/01 | 149 | -2 | -1.32 | 463 | 6,928.45 | 63 | 13.61 | 943.45 | 13.62 | 944.3 | 13.63 | +0.85 | +134.92 | 0 | 0 |
| 09/30 | 151 | +1 | +0.67 | 612 | 9,218.85 | 228 | 37.25 | 3,441.15 | 37.33 | 3,438.4 | 37.3 | -2.75 | -120.61 | 1 | 0.16 |
| 09/27 | 150 | -1 | -0.66 | 518 | 7,831.1 | 110 | 21.24 | 1,661.3 | 21.21 | 1,664.55 | 21.26 | +3.25 | +295.45 | 1 | 0.19 |
| 09/26 | 151 | +0 | +0 | 2,499 | 38,355.55 | 876 | 35.05 | 13,443.05 | 35.05 | 13,473.5 | 35.13 | +30.45 | +347.6 | 2 | 0.08 |
| 09/25 | 151 | +3 | +2.03 | 1,126 | 16,925.7 | 144 | 12.79 | 2,159.45 | 12.76 | 2,169.5 | 12.82 | +10.05 | +697.92 | 0 | 0 |
| 09/24 | 148 | -2 | -1.33 | 847 | 12,632.85 | 213 | 25.15 | 3,185.95 | 25.22 | 3,185.6 | 25.22 | -0.35 | -16.43 | 0 | 0 |
| 09/23 | 150 | -0.5 | -0.33 | 583 | 8,787.8 | 96 | 16.47 | 1,446.7 | 16.46 | 1,446.9 | 16.46 | +0.2 | +20.83 | 0 | 0 |
| 09/20 | 150.5 | -1.5 | -0.99 | 814 | 12,352.2 | 241 | 29.61 | 3,657.7 | 29.61 | 3,658.1 | 29.61 | +0.4 | +16.6 | 0 | 0 |
| 09/19 | 152 | +6 | +4.11 | 1,541 | 23,430.7 | 317 | 20.57 | 4,789.9 | 20.44 | 4,819.5 | 20.57 | +29.6 | +933.75 | 1 | 0.06 |
| 09/18 | 146 | -3.5 | -2.34 | 374 | 5,528.3 | 50 | 13.37 | 738.6 | 13.36 | 739.25 | 13.37 | +0.65 | +130 | 0 | 0 |
| 09/16 | 149.5 | +2 | +1.36 | 505 | 7,580.6 | 137 | 27.13 | 2,056.75 | 27.13 | 2,055.6 | 27.12 | -1.15 | -83.94 | 0 | 0 |
| 09/13 | 147.5 | -1 | -0.67 | 326 | 4,814.7 | 103 | 31.6 | 1,520.95 | 31.59 | 1,523.2 | 31.64 | +2.25 | +218.45 | 0 | 0 |
| 09/12 | 148.5 | +3 | +2.06 | 465 | 6,930.75 | 85 | 18.28 | 1,267.65 | 18.29 | 1,265.2 | 18.25 | -2.45 | -288.24 | 0 | 0 |
| 09/11 | 145.5 | +0 | +0 | 414 | 6,032.25 | 105 | 25.36 | 1,530.2 | 25.37 | 1,533.65 | 25.42 | +3.45 | +328.57 | 0 | 0 |
| 09/10 | 145.5 | -4.5 | -3 | 1,094 | 16,294.15 | 401 | 36.65 | 5,999.75 | 36.82 | 5,967.4 | 36.62 | -32.35 | -806.73 | 1 | 0.09 |
| 09/09 | 150 | -1 | -0.66 | 1,242 | 18,668.55 | 559 | 45.01 | 8,394.85 | 44.97 | 8,404.1 | 45.02 | +9.25 | +165.47 | 0 | 0 |
| 09/06 | 151 | +4 | +2.72 | 556 | 8,330.5 | 130 | 23.38 | 1,942.05 | 23.31 | 1,943.95 | 23.34 | +1.9 | +146.15 | 1 | 0.18 |
| 09/05 | 147 | +0 | +0 | 422 | 6,293.3 | 121 | 28.67 | 1,802.45 | 28.64 | 1,803.75 | 28.66 | +1.3 | +107.44 | 0 | 0 |
| 09/04 | 147 | -8 | -5.16 | 1,469 | 21,826.15 | 341 | 23.21 | 5,078.45 | 23.27 | 5,072.4 | 23.24 | -6.05 | -177.42 | 0 | 0 |
| 09/03 | 155 | +4 | +2.65 | 1,413 | 21,809.5 | 271 | 19.18 | 4,170.05 | 19.12 | 4,181.4 | 19.17 | +11.35 | +418.82 | 1 | 0.07 |
| 09/02 | 151 | +0.5 | +0.33 | 587 | 8,918.5 | 145 | 24.7 | 2,201 | 24.68 | 2,203.35 | 24.71 | +2.35 | +162.07 | 1 | 0.17 |
| 08/30 | 150.5 | +0.5 | +0.33 | 558 | 8,417.3 | 90 | 16.13 | 1,356.25 | 16.11 | 1,357 | 16.12 | +0.75 | +83.33 | 0 | 0 |
| 08/29 | 150 | +1 | +0.67 | 1,147 | 16,950.45 | 373 | 32.52 | 5,459.75 | 32.21 | 5,520.15 | 32.57 | +60.4 | +1,619.3 | 0 | 0 |
| 08/28 | 149 | -0.5 | -0.33 | 768 | 11,527.15 | 165 | 21.48 | 2,478.45 | 21.5 | 2,475.6 | 21.48 | -2.85 | -172.73 | 1 | 0.13 |
| 08/27 | 149.5 | +4 | +2.75 | 968 | 14,382.45 | 271 | 28 | 4,002.95 | 27.83 | 4,040.2 | 28.09 | +37.25 | +1,374.54 | 0 | 0 |
| 08/26 | 145.5 | -0.5 | -0.34 | 383 | 5,603.55 | 63 | 16.45 | 922.15 | 16.46 | 922.45 | 16.46 | +0.3 | +47.62 | 0 | 0 |
| 08/23 | 146 | +0 | +0 | 599 | 8,649.25 | 150 | 25.04 | 2,160.95 | 24.98 | 2,172.8 | 25.12 | +11.85 | +790 | 0 | 0 |
| 08/22 | 146 | +0 | +0 | 355 | 5,193.2 | 81 | 22.82 | 1,183.8 | 22.8 | 1,186.35 | 22.84 | +2.55 | +314.81 | 0 | 0 |
| 08/21 | 146 | -2.5 | -1.68 | 486 | 7,120.9 | 96 | 19.75 | 1,406.65 | 19.75 | 1,406.2 | 19.75 | -0.45 | -46.88 | 0 | 0 |
| 08/20 | 148.5 | +1.5 | +1.02 | 677 | 10,117.15 | 151 | 22.3 | 2,253.3 | 22.27 | 2,254.35 | 22.28 | +1.05 | +69.54 | 0 | 0 |
| 08/19 | 147 | -1.5 | -1.01 | 1,490 | 21,807.3 | 510 | 34.23 | 7,455.55 | 34.19 | 7,482 | 34.31 | +26.45 | +518.63 | 0 | 0 |
| 08/16 | 148.5 | -6 | -3.88 | 2,746 | 41,034.7 | 739 | 26.91 | 11,040.05 | 26.9 | 11,057.8 | 26.95 | +17.75 | +240.19 | 5 | 0.18 |
| 08/15 | 154.5 | +5.5 | +3.69 | 1,299 | 19,902.6 | 352 | 27.1 | 5,360.7 | 26.93 | 5,388.3 | 27.07 | +27.6 | +784.09 | 1 | 0.08 |
| 08/14 | 149 | +2 | +1.36 | 711 | 10,640.8 | 203 | 28.55 | 3,035.05 | 28.52 | 3,038.6 | 28.56 | +3.55 | +174.88 | 0 | 0 |
| 08/13 | 147 | +0.5 | +0.34 | 393 | 5,756.95 | 118 | 30.03 | 1,727.35 | 30 | 1,731.65 | 30.08 | +4.3 | +364.41 | 0 | 0 |
| 08/12 | 146.5 | +3.5 | +2.45 | 672 | 9,819.15 | 220 | 32.74 | 3,214.25 | 32.73 | 3,213.65 | 32.73 | -0.6 | -27.27 | 0 | 0 |
| 08/09 | 143 | +2.5 | +1.78 | 726 | 10,454.25 | 156 | 21.49 | 2,242.9 | 21.45 | 2,252.45 | 21.55 | +9.55 | +612.18 | 0 | 0 |
| 08/08 | 140.5 | -2 | -1.4 | 787 | 11,146.25 | 290 | 36.85 | 4,105.4 | 36.83 | 4,113.3 | 36.9 | +7.9 | +272.41 | 0 | 0 |
| 08/07 | 142.5 | +9.5 | +7.14 | 1,043 | 14,574 | 375 | 35.95 | 5,194.95 | 35.65 | 5,271.75 | 36.17 | +76.8 | +2,048 | 0 | 0 |
| 08/06 | 133 | +2 | +1.53 | 1,189 | 15,343.35 | 541 | 45.5 | 6,939.85 | 45.23 | 7,019.55 | 45.75 | +79.7 | +1,473.2 | 0 | 0 |
| 08/05 | 131 | -13 | -9.03 | 2,445 | 32,198 | 447 | 18.28 | 5,872.95 | 18.24 | 5,946.9 | 18.47 | +73.95 | +1,654.36 | 2 | 0.08 |
| 08/02 | 144 | -6 | -4 | 654 | 9,555.75 | 165 | 25.23 | 2,412.55 | 25.25 | 2,415.65 | 25.28 | +3.1 | +187.88 | 0 | 0 |
| 08/01 | 150 | +3 | +2.04 | 861 | 12,894.95 | 205 | 23.81 | 3,063.4 | 23.76 | 3,078.1 | 23.87 | +14.7 | +717.07 | 0 | 0 |
| 07/31 | 147 | +2.5 | +1.73 | 497 | 7,268.65 | 118 | 23.74 | 1,722.85 | 23.7 | 1,727.65 | 23.77 | +4.8 | +406.78 | 0 | 0 |
| 07/30 | 144.5 | +4 | +2.85 | 624 | 8,877.4 | 184 | 29.49 | 2,610.6 | 29.41 | 2,623.7 | 29.55 | +13.1 | +711.96 | 0 | 0 |
| 07/29 | 140.5 | -7 | -4.75 | 1,763 | 25,277.95 | 336 | 19.06 | 4,829.1 | 19.1 | 4,871.75 | 19.27 | +42.65 | +1,269.35 | 0 | 0 |
| 07/26 | 147.5 | -5 | -3.28 | 1,289 | 18,944.7 | 348 | 27 | 5,086.35 | 26.85 | 5,134.45 | 27.1 | +48.1 | +1,382.18 | 0 | 0 |
| 07/23 | 152.5 | +3 | +2.01 | 2,083 | 31,223 | 446 | 21.41 | 6,665.95 | 21.35 | 6,730.15 | 21.56 | +64.2 | +1,439.46 | 0 | 0 |
| 07/22 | 149.5 | -6.5 | -4.17 | 1,835 | 27,744.9 | 368 | 20.05 | 5,570.4 | 20.08 | 5,591.55 | 20.15 | +21.15 | +574.73 | 0 | 0 |
| 07/19 | 156 | -4.5 | -2.8 | 1,446 | 22,768.35 | 362 | 25.03 | 5,703 | 25.05 | 5,707.05 | 25.07 | +4.05 | +111.88 | 0 | 0 |
| 07/18 | 160.5 | -4.5 | -2.73 | 1,699 | 27,228.7 | 234 | 13.77 | 3,755.45 | 13.79 | 3,759.9 | 13.81 | +4.45 | +190.17 | 0 | 0 |
| 07/17 | 165 | -2 | -1.2 | 569 | 9,458.7 | 87 | 15.29 | 1,453.65 | 15.37 | 1,450.85 | 15.34 | -2.8 | -321.84 | 0 | 0 |
| 07/16 | 167 | +2 | +1.21 | 527 | 8,767.1 | 122 | 23.15 | 2,025.6 | 23.1 | 2,029.9 | 23.15 | +4.3 | +352.46 | 0 | 0 |
| 07/15 | 165 | -1 | -0.6 | 605 | 9,985.15 | 147 | 24.3 | 2,424.45 | 24.28 | 2,433.3 | 24.37 | +8.85 | +602.04 | 0 | 0 |
| 07/12 | 166 | -2.5 | -1.48 | 700 | 11,691.6 | 85 | 12.14 | 1,421.35 | 12.16 | 1,419.15 | 12.14 | -2.2 | -258.82 | 0 | 0 |
| 07/11 | 168.5 | +0 | +0 | 1,127 | 19,081.95 | 349 | 30.97 | 5,909.7 | 30.97 | 5,905.8 | 30.95 | -3.9 | -111.75 | 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。
