3227
229
TWD+8.00 (3.62%)
2024.12.04收盤
原相－現股當沖
原相最新現股當沖狀況
整理原相最新(2024/12/04) 當沖狀況。整體成交張數為2,507張，佔整體市場成交張數的46.52%。當日現股當沖之總損益為+204萬元、每張平均損益則為+815元。
開盤價
225
收盤價
229
當日範圍
222.5 - 235
成交張數
5,389
開盤價(昨)
213.5
收盤價(昨)
221
昨日範圍
213.5 - 221.5
成交張數(昨)
3,201
成交金額
12.33億
成交金額(昨)
6.98億
52週範圍
141 - 275.5
發行股數
1億
市值
342億
現股當沖－歷史逐日資訊
開盤價
225
收盤價
229
成交張數
5,389
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 | 229 | +8 | +3.62 | 5,389 | 123,301.2 | 2,507 | 46.52 | 57,162.35 | 46.36 | 57,366.7 | 46.53 | +204.35 | +815.12 | 10 | 0.19 |
| 12/03 | 221 | +9 | +4.25 | 3,201 | 69,800.1 | 879 | 27.46 | 19,091.2 | 27.35 | 19,234.25 | 27.56 | +143.05 | +1,627.42 | 1 | 0.03 |
| 12/02 | 212 | -1.5 | -0.7 | 1,249 | 26,401.55 | 383 | 30.66 | 8,098.75 | 30.68 | 8,126.25 | 30.78 | +27.5 | +718.02 | 1 | 0.08 |
| 11/29 | 213.5 | +4.5 | +2.15 | 1,544 | 32,731.4 | 674 | 43.65 | 14,260.3 | 43.57 | 14,294.25 | 43.67 | +33.95 | +503.71 | 1 | 0.06 |
| 11/28 | 209 | +2 | +0.97 | 1,512 | 31,231.6 | 782 | 51.72 | 16,113.3 | 51.59 | 16,172.8 | 51.78 | +59.5 | +760.87 | 0 | 0 |
| 11/27 | 207 | -6 | -2.82 | 2,422 | 51,148.55 | 1,064 | 43.93 | 22,523.6 | 44.04 | 22,487.15 | 43.96 | -36.45 | -342.58 | 0 | 0 |
| 11/26 | 213 | -1 | -0.47 | 3,893 | 84,043.65 | 1,566 | 40.23 | 33,773.8 | 40.19 | 33,856 | 40.28 | +82.2 | +524.9 | 0 | 0 |
| 11/25 | 214 | +7.5 | +3.63 | 3,490 | 74,878.7 | 1,405 | 40.26 | 30,101.8 | 40.2 | 30,192.1 | 40.32 | +90.3 | +642.7 | 3 | 0.09 |
| 11/22 | 206.5 | -2 | -0.96 | 2,082 | 43,445.3 | 780 | 37.46 | 16,270 | 37.45 | 16,287.9 | 37.49 | +17.9 | +229.49 | 1 | 0.05 |
| 11/21 | 208.5 | +5.5 | +2.71 | 2,541 | 52,693.6 | 991 | 39 | 20,516.05 | 38.93 | 20,555.2 | 39.01 | +39.15 | +395.06 | 12 | 0.47 |
| 11/20 | 203 | -0.5 | -0.25 | 2,872 | 58,972.05 | 1,206 | 41.99 | 24,680.3 | 41.85 | 24,863.85 | 42.16 | +183.55 | +1,521.97 | 0 | 0 |
| 11/19 | 203.5 | +3.5 | +1.75 | 1,591 | 32,208.9 | 568 | 35.7 | 11,494.35 | 35.69 | 11,516.65 | 35.76 | +22.3 | +392.61 | 0 | 0 |
| 11/18 | 200 | -1 | -0.5 | 3,308 | 66,965 | 1,536 | 46.43 | 31,078.9 | 46.41 | 31,094.7 | 46.43 | +15.8 | +102.86 | 0 | 0 |
| 11/15 | 201 | -8 | -3.83 | 9,432 | 190,718.65 | 3,220 | 34.14 | 65,209.3 | 34.19 | 65,387.95 | 34.29 | +178.65 | +554.81 | 5 | 0.05 |
| 11/14 | 209 | -17 | -7.52 | 6,710 | 142,279.55 | 1,762 | 26.26 | 37,480.5 | 26.34 | 37,443.55 | 26.32 | -36.95 | -209.7 | 2 | 0.03 |
| 11/13 | 226 | +0 | +0 | 1,678 | 38,062.2 | 770 | 45.89 | 17,493.8 | 45.96 | 17,479.2 | 45.92 | -14.6 | -189.61 | 0 | 0 |
| 11/12 | 226 | -7.5 | -3.21 | 3,122 | 70,745.85 | 1,175 | 37.64 | 26,589.1 | 37.58 | 26,678.25 | 37.71 | +89.15 | +758.72 | 1 | 0.03 |
| 11/11 | 233.5 | +0 | +0 | 3,595 | 83,382.35 | 1,606 | 44.67 | 37,230.6 | 44.65 | 37,259.65 | 44.69 | +29.05 | +180.88 | 0 | 0 |
| 11/08 | 233.5 | -25.5 | -9.85 | 10,621 | 253,274.3 | 2,875 | 27.07 | 68,952.35 | 27.22 | 68,873.05 | 27.19 | -79.3 | -275.83 | 3 | 0.03 |
| 11/07 | 259 | +15.5 | +6.37 | 5,811 | 148,506.35 | 2,393 | 41.18 | 60,717.75 | 40.89 | 61,031.2 | 41.1 | +313.45 | +1,309.86 | 4 | 0.07 |
| 11/06 | 243.5 | +6.5 | +2.74 | 1,808 | 43,796.05 | 845 | 46.74 | 20,377.35 | 46.53 | 20,485.45 | 46.77 | +108.1 | +1,279.29 | 0 | 0 |
| 11/05 | 237 | -5 | -2.07 | 1,803 | 43,111.15 | 663 | 36.77 | 15,854.25 | 36.78 | 15,889.7 | 36.86 | +35.45 | +534.69 | 1 | 0.06 |
| 11/04 | 242 | -2 | -0.82 | 2,511 | 60,196.2 | 1,216 | 48.43 | 29,122.65 | 48.38 | 29,213.05 | 48.53 | +90.4 | +743.42 | 1 | 0.04 |
| 11/01 | 244 | +0 | +0 | 2,530 | 61,693.45 | 990 | 39.13 | 24,096.7 | 39.06 | 24,161.5 | 39.16 | +64.8 | +654.55 | 0 | 0 |
| 10/30 | 244 | +11 | +4.72 | 3,121 | 75,213.3 | 1,290 | 41.33 | 30,927.1 | 41.12 | 31,120.95 | 41.38 | +193.85 | +1,502.71 | 1 | 0.03 |
| 10/29 | 233 | -10 | -4.12 | 3,569 | 83,225.15 | 1,003 | 28.1 | 23,382.85 | 28.1 | 23,505.3 | 28.24 | +122.45 | +1,220.84 | 0 | 0 |
| 10/28 | 243 | -7 | -2.8 | 1,682 | 41,125.55 | 593 | 35.26 | 14,492.75 | 35.24 | 14,541.1 | 35.36 | +48.35 | +815.35 | 2 | 0.12 |
| 10/25 | 250 | +3.5 | +1.42 | 1,334 | 33,113 | 417 | 31.26 | 10,349.5 | 31.26 | 10,364.85 | 31.3 | +15.35 | +368.11 | 0 | 0 |
| 10/24 | 246.5 | -8 | -3.14 | 2,584 | 64,260.45 | 896 | 34.67 | 22,278.75 | 34.67 | 22,332.95 | 34.75 | +54.2 | +604.91 | 1 | 0.04 |
| 10/23 | 254.5 | -0.5 | -0.2 | 2,213 | 56,729.7 | 760 | 34.34 | 19,493.4 | 34.36 | 19,497.5 | 34.37 | +4.1 | +53.95 | 1 | 0.05 |
| 10/22 | 255 | +1.5 | +0.59 | 3,457 | 88,201.6 | 1,520 | 43.97 | 38,795.35 | 43.98 | 38,831.9 | 44.03 | +36.55 | +240.46 | 1 | 0.03 |
| 10/21 | 253.5 | +6.5 | +2.63 | 2,813 | 71,520.3 | 1,132 | 40.24 | 28,754.95 | 40.21 | 28,795.35 | 40.26 | +40.4 | +356.89 | 5 | 0.18 |
| 10/18 | 247 | -2.5 | -1 | 2,331 | 57,877.8 | 1,005 | 43.11 | 24,975.25 | 43.15 | 25,028.55 | 43.24 | +53.3 | +530.35 | 1 | 0.04 |
| 10/17 | 249.5 | +0.5 | +0.2 | 3,044 | 76,239.25 | 1,360 | 44.68 | 34,070.8 | 44.69 | 34,080.85 | 44.7 | +10.05 | +73.9 | 1 | 0.03 |
| 10/16 | 249 | -9 | -3.49 | 7,788 | 198,256.3 | 4,093 | 52.56 | 104,484.85 | 52.7 | 104,776.15 | 52.85 | +291.3 | +711.7 | 14 | 0.18 |
| 10/15 | 258 | -6 | -2.27 | 3,742 | 97,818.6 | 1,612 | 43.08 | 42,235.1 | 43.18 | 42,212.65 | 43.15 | -22.45 | -139.27 | 3 | 0.08 |
| 10/14 | 264 | -7.5 | -2.76 | 5,428 | 143,992.65 | 3,033 | 55.88 | 80,543.25 | 55.94 | 80,592.55 | 55.97 | +49.3 | +162.55 | 3 | 0.06 |
| 10/11 | 271.5 | +8.5 | +3.23 | 7,770 | 208,846.5 | 4,478 | 57.63 | 120,144.8 | 57.53 | 120,551.2 | 57.72 | +406.4 | +907.55 | 11 | 0.14 |
| 10/09 | 263 | +15 | +6.05 | 8,367 | 216,979.05 | 4,474 | 53.47 | 115,550.9 | 53.25 | 116,065.8 | 53.49 | +514.9 | +1,150.87 | 13 | 0.16 |
| 10/08 | 248 | -18.5 | -6.94 | 8,891 | 223,182.85 | 3,759 | 42.28 | 94,378.4 | 42.29 | 94,573.3 | 42.37 | +194.9 | +518.49 | 9 | 0.1 |
| 10/07 | 266.5 | +6 | +2.3 | 5,914 | 154,794.7 | 3,685 | 62.31 | 96,151.45 | 62.12 | 96,740.4 | 62.5 | +588.95 | +1,598.24 | 6 | 0.1 |
| 10/04 | 260.5 | -11.5 | -4.23 | 4,912 | 129,982.45 | 2,514 | 51.18 | 66,612.85 | 51.25 | 66,649.15 | 51.28 | +36.3 | +144.39 | 7 | 0.14 |
| 10/01 | 272 | +3 | +1.12 | 11,406 | 308,619.95 | 8,237 | 72.22 | 222,895.8 | 72.22 | 223,134.85 | 72.3 | +239.05 | +290.21 | 21 | 0.18 |
| 09/30 | 269 | -3 | -1.1 | 12,047 | 334,388.35 | 7,229 | 60.01 | 200,526.25 | 59.97 | 200,954.4 | 60.1 | +428.15 | +592.27 | 22 | 0.18 |
| 09/27 | 272 | -3.5 | -1.27 | 7,012 | 191,068.7 | 3,905 | 55.69 | 106,434.35 | 55.7 | 106,545.9 | 55.76 | +111.55 | +285.66 | 8 | 0.11 |
| 09/26 | 275.5 | +5.5 | +2.04 | 12,612 | 348,306.5 | 8,600 | 68.19 | 237,211.9 | 68.1 | 237,797.35 | 68.27 | +585.45 | +680.76 | 16 | 0.13 |
| 09/25 | 270 | +11 | +4.25 | 16,584 | 448,324.55 | 11,526 | 69.5 | 310,643.95 | 69.29 | 312,296.5 | 69.66 | +1,652.55 | +1,433.76 | 32 | 0.19 |
| 09/24 | 259 | -4 | -1.52 | 7,748 | 202,199.8 | 4,510 | 58.21 | 117,711.85 | 58.22 | 117,817.75 | 58.27 | +105.9 | +234.81 | 6 | 0.08 |
| 09/23 | 263 | +4 | +1.54 | 9,738 | 255,257.45 | 5,671 | 58.24 | 148,474.6 | 58.17 | 148,728.2 | 58.27 | +253.6 | +447.19 | 6 | 0.06 |
| 09/20 | 259 | +15 | +6.15 | 28,061 | 724,329.35 | 18,388 | 65.53 | 472,957.8 | 65.3 | 475,781.95 | 65.69 | +2,824.15 | +1,535.87 | 53 | 0.19 |
| 09/19 | 244 | +22 | +9.91 | 13,316 | 317,180.45 | 6,266 | 47.06 | 148,082.7 | 46.69 | 149,187.7 | 47.04 | +1,105 | +1,763.49 | 20 | 0.15 |
| 09/18 | 222 | -13 | -5.53 | 12,147 | 278,095.95 | 5,915 | 48.7 | 135,279.6 | 48.64 | 135,882.05 | 48.86 | +602.45 | +1,018.51 | 20 | 0.16 |
| 09/16 | 235 | -2 | -0.84 | 5,963 | 139,534.8 | 3,329 | 55.83 | 77,871.15 | 55.81 | 78,027.15 | 55.92 | +156 | +468.61 | 1 | 0.02 |
| 09/13 | 237 | +13.5 | +6.04 | 14,784 | 343,864.15 | 8,748 | 59.17 | 202,673.7 | 58.94 | 203,607.85 | 59.21 | +934.15 | +1,067.84 | 15 | 0.1 |
| 09/12 | 223.5 | +0 | +0 | 16,150 | 361,940.4 | 11,543 | 71.47 | 258,642.25 | 71.46 | 258,810.05 | 71.51 | +167.8 | +145.37 | 23 | 0.14 |
| 09/11 | 223.5 | +10 | +4.68 | 17,859 | 398,526.4 | 10,999 | 61.59 | 245,033.8 | 61.48 | 245,504.25 | 61.6 | +470.45 | +427.72 | 25 | 0.14 |
| 09/10 | 213.5 | +1 | +0.47 | 16,526 | 360,188.3 | 9,482 | 57.38 | 206,440.7 | 57.31 | 206,773.15 | 57.41 | +332.45 | +350.61 | 29 | 0.18 |
| 09/09 | 212.5 | +5 | +2.41 | 6,510 | 136,477.3 | 3,634 | 55.82 | 75,980.65 | 55.67 | 76,273.6 | 55.89 | +292.95 | +806.14 | 14 | 0.22 |
| 09/06 | 207.5 | +5.5 | +2.72 | 8,386 | 175,522.65 | 3,404 | 40.59 | 71,233.6 | 40.58 | 71,294.45 | 40.62 | +60.85 | +178.76 | 8 | 0.1 |
| 09/05 | 202 | +2.5 | +1.25 | 3,080 | 62,256 | 1,265 | 41.07 | 25,530.15 | 41.01 | 25,616.3 | 41.15 | +86.15 | +681.03 | 16 | 0.52 |
| 09/04 | 199.5 | -5.5 | -2.68 | 4,009 | 79,145.45 | 1,844 | 46 | 36,230.2 | 45.78 | 36,495.5 | 46.11 | +265.3 | +1,438.72 | 35 | 0.87 |
| 09/03 | 205 | -1 | -0.49 | 4,133 | 86,281.05 | 1,338 | 32.37 | 27,880.95 | 32.31 | 27,935 | 32.38 | +54.05 | +403.96 | 2 | 0.05 |
| 09/02 | 206 | -1.5 | -0.72 | 1,477 | 30,534.95 | 525 | 35.55 | 10,848.55 | 35.53 | 10,855.35 | 35.55 | +6.8 | +129.52 | 6 | 0.41 |
| 08/30 | 207.5 | +4.5 | +2.22 | 5,844 | 121,300.6 | 2,961 | 50.67 | 61,457.8 | 50.67 | 61,499.25 | 50.7 | +41.45 | +139.99 | 11 | 0.19 |
| 08/29 | 203 | -2 | -0.98 | 4,581 | 92,041.35 | 1,502 | 32.79 | 30,074.5 | 32.67 | 30,281.65 | 32.9 | +207.15 | +1,379.16 | 2 | 0.04 |
| 08/28 | 205 | -0.5 | -0.24 | 3,077 | 63,536 | 1,184 | 38.48 | 24,472.05 | 38.52 | 24,533.55 | 38.61 | +61.5 | +519.43 | 2 | 0.06 |
| 08/27 | 205.5 | -0.5 | -0.24 | 3,400 | 70,308.7 | 1,573 | 46.26 | 32,556.05 | 46.3 | 32,605.25 | 46.37 | +49.2 | +312.78 | 2 | 0.06 |
| 08/26 | 206 | -6 | -2.83 | 3,987 | 83,044.6 | 1,507 | 37.8 | 31,394.5 | 37.8 | 31,469.15 | 37.89 | +74.65 | +495.36 | 1 | 0.03 |
| 08/23 | 212 | -0.5 | -0.24 | 3,938 | 83,242.85 | 1,974 | 50.13 | 41,662.6 | 50.05 | 41,821.3 | 50.24 | +158.7 | +803.95 | 3 | 0.08 |
| 08/22 | 212.5 | +8 | +3.91 | 10,193 | 216,529.65 | 5,611 | 55.05 | 118,936.1 | 54.93 | 119,331.3 | 55.11 | +395.2 | +704.33 | 11 | 0.11 |
| 08/21 | 204.5 | +5.5 | +2.76 | 8,806 | 180,436.7 | 3,646 | 41.4 | 74,379.55 | 41.22 | 74,804.5 | 41.46 | +424.95 | +1,165.52 | 9 | 0.1 |
| 08/20 | 199 | +5 | +2.58 | 8,699 | 174,133.45 | 4,172 | 47.96 | 83,400.35 | 47.89 | 83,534.1 | 47.97 | +133.75 | +320.59 | 9 | 0.1 |
| 08/19 | 194 | -0.5 | -0.26 | 3,591 | 69,598.65 | 1,210 | 33.7 | 23,452.8 | 33.7 | 23,518.05 | 33.79 | +65.25 | +539.26 | 0 | 0 |
| 08/16 | 194.5 | -1.5 | -0.77 | 8,318 | 164,057.5 | 3,982 | 47.87 | 78,532.05 | 47.87 | 78,456.75 | 47.82 | -75.3 | -189.1 | 8 | 0.1 |
| 08/15 | 196 | +13.5 | +7.4 | 11,058 | 212,667.15 | 3,820 | 34.55 | 72,633.55 | 34.15 | 73,735.75 | 34.67 | +1,102.2 | +2,885.34 | 2 | 0.02 |
| 08/14 | 182.5 | +0.5 | +0.27 | 6,484 | 119,510.35 | 2,635 | 40.64 | 48,612.75 | 40.68 | 48,579.6 | 40.65 | -33.15 | -125.81 | 4 | 0.06 |
| 08/13 | 182 | +6.5 | +3.7 | 14,939 | 272,886.35 | 6,656 | 44.55 | 121,061.7 | 44.36 | 121,454.65 | 44.51 | +392.95 | +590.37 | 35 | 0.23 |
| 08/12 | 175.5 | +12 | +7.34 | 4,842 | 84,107.05 | 1,702 | 35.15 | 29,447.1 | 35.01 | 29,513.3 | 35.09 | +66.2 | +388.95 | 3 | 0.06 |
| 08/09 | 163.5 | +4 | +2.51 | 1,701 | 27,813.1 | 575 | 33.8 | 9,400 | 33.8 | 9,411 | 33.84 | +11 | +191.3 | 0 | 0 |
| 08/08 | 159.5 | +5 | +3.24 | 2,936 | 46,901.85 | 1,158 | 39.44 | 18,378.1 | 39.18 | 18,501.35 | 39.45 | +123.25 | +1,064.34 | 20 | 0.68 |
| 08/07 | 154.5 | +8.5 | +5.82 | 2,020 | 31,134.6 | 739 | 36.58 | 11,306.05 | 36.31 | 11,422.1 | 36.69 | +116.05 | +1,570.37 | 0 | 0 |
| 08/06 | 146 | -3 | -2.01 | 3,572 | 51,749.4 | 1,633 | 45.72 | 23,579.5 | 45.56 | 23,831.25 | 46.05 | +251.75 | +1,541.64 | 0 | 0 |
| 08/05 | 149 | -16.5 | -9.97 | 2,728 | 41,312.5 | 386 | 14.15 | 5,911.75 | 14.31 | 5,910.6 | 14.31 | -1.15 | -29.79 | 3 | 0.11 |
| 08/02 | 165.5 | -5.5 | -3.22 | 1,608 | 26,925.9 | 516 | 32.09 | 8,642.15 | 32.1 | 8,665.15 | 32.18 | +23 | +445.74 | 1 | 0.06 |
| 08/01 | 171 | +8 | +4.91 | 2,462 | 42,162.85 | 648 | 26.32 | 11,068.4 | 26.25 | 11,103.15 | 26.33 | +34.75 | +536.27 | 0 | 0 |
| 07/31 | 163 | -2 | -1.21 | 847 | 13,946.5 | 243 | 28.69 | 4,002 | 28.7 | 4,013.55 | 28.78 | +11.55 | +475.31 | 0 | 0 |
| 07/30 | 165 | +2.5 | +1.54 | 2,377 | 38,321.35 | 984 | 41.4 | 15,812.25 | 41.26 | 15,945.9 | 41.61 | +133.65 | +1,358.23 | 1 | 0.04 |
| 07/29 | 162.5 | -5 | -2.99 | 1,745 | 28,731.5 | 434 | 24.87 | 7,155.35 | 24.9 | 7,189.55 | 25.02 | +34.2 | +788.02 | 2 | 0.11 |
| 07/26 | 167.5 | -2.5 | -1.47 | 1,206 | 20,198.35 | 306 | 25.37 | 5,121.75 | 25.36 | 5,131.45 | 25.41 | +9.7 | +316.99 | 2 | 0.17 |
| 07/23 | 170 | -2 | -1.16 | 1,113 | 19,107.25 | 286 | 25.7 | 4,914.25 | 25.72 | 4,909 | 25.69 | -5.25 | -183.57 | 1 | 0.09 |
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。
