3543
21.75
TWD+0.15 (0.69%)
2024.11.21收盤
州巧－現股當沖
州巧最新現股當沖狀況
整理州巧最新(2024/11/21) 當沖狀況。整體成交張數為5張，佔整體市場成交張數的10.53%。當日現股當沖之總損益為+250元、每張平均損益則為+50元。
開盤價
21.75
收盤價
21.75
當日範圍
21.55 - 21.75
成交張數
48
開盤價(昨)
21.6
收盤價(昨)
21.6
昨日範圍
21.45 - 22.2
成交張數(昨)
133
成交金額
103.95萬
成交金額(昨)
287.90萬
52週範圍
19.9 - 29.3
發行股數
8926萬
市值
19億
現股當沖－歷史逐日資訊
開盤價
21.75
收盤價
21.75
成交張數
48
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 | 21.75 | +0.15 | +0.69 | 48 | 102.87 | 5 | 10.53 | 10.84 | 10.54 | 10.87 | 10.56 | +0.03 | +50 | 0 | 0 |
| 11/20 | 21.6 | -0.4 | -1.82 | 133 | 288.73 | 57 | 42.73 | 122.91 | 42.57 | 123.73 | 42.86 | +0.83 | +145.61 | 0 | 0 |
| 11/19 | 22 | +0.2 | +0.92 | 88 | 191.27 | 20 | 22.72 | 43.3 | 22.64 | 43.78 | 22.89 | +0.49 | +245 | 0 | 0 |
| 11/18 | 21.8 | -0.05 | -0.23 | 94 | 203.4 | 15 | 15.93 | 32.43 | 15.94 | 32.68 | 16.07 | +0.25 | +166.67 | 0 | 0 |
| 11/15 | 21.85 | +0.35 | +1.63 | 137 | 298.17 | 36 | 26.19 | 77.95 | 26.14 | 78.58 | 26.35 | +0.63 | +175 | 0 | 0 |
| 11/14 | 21.5 | -0.65 | -2.93 | 187 | 404.42 | 23 | 12.31 | 49.62 | 12.27 | 49.63 | 12.27 | +0.02 | +8.7 | 0 | 0 |
| 11/13 | 22.15 | -0.15 | -0.67 | 133 | 293.04 | 15 | 11.28 | 33.1 | 11.3 | 33.04 | 11.27 | -0.06 | -40 | 0 | 0 |
| 11/12 | 22.3 | -0.1 | -0.45 | 96 | 214.32 | 14 | 14.53 | 31.09 | 14.51 | 31.21 | 14.56 | +0.12 | +82.14 | 0 | 0 |
| 11/11 | 22.4 | -0.1 | -0.44 | 67 | 148.36 | 14 | 21.04 | 31.11 | 20.97 | 31.36 | 21.13 | +0.25 | +178.57 | 0 | 0 |
| 11/08 | 22.5 | +0.05 | +0.22 | 109 | 243.19 | 14 | 12.88 | 31.22 | 12.84 | 31.41 | 12.92 | +0.19 | +135.71 | 0 | 0 |
| 11/07 | 22.45 | +0 | +0 | 110 | 246.49 | 39 | 35.45 | 87.17 | 35.37 | 87.25 | 35.4 | +0.07 | +19.23 | 0 | 0 |
| 11/06 | 22.45 | -0.05 | -0.22 | 121 | 270.99 | 23 | 19.01 | 51.42 | 18.98 | 51.66 | 19.06 | +0.23 | +102.17 | 0 | 0 |
| 11/05 | 22.5 | +0.1 | +0.45 | 75 | 168.81 | 38 | 50.64 | 85.5 | 50.65 | 85.65 | 50.74 | +0.15 | +40.79 | 0 | 0 |
| 11/04 | 22.4 | -0.3 | -1.32 | 61 | 136.4 | 13 | 21.3 | 29.06 | 21.3 | 29.05 | 21.3 | -0.01 | -3.85 | 0 | 0 |
| 11/01 | 22.7 | +0.15 | +0.67 | 91 | 204.24 | 17 | 18.66 | 37.98 | 18.6 | 38.23 | 18.72 | +0.24 | +144.12 | 0 | 0 |
| 10/30 | 22.55 | -0.2 | -0.88 | 80 | 180.37 | 19 | 23.75 | 42.84 | 23.75 | 43.02 | 23.85 | +0.17 | +89.47 | 0 | 0 |
| 10/29 | 22.75 | -0.15 | -0.66 | 84 | 190.28 | 5 | 5.95 | 11.36 | 5.97 | 11.37 | 5.97 | +0.01 | +20 | 0 | 0 |
| 10/28 | 22.9 | +0 | +0 | 180 | 408.72 | 8 | 4.44 | 18.16 | 4.44 | 18.31 | 4.48 | +0.15 | +193.75 | 0 | 0 |
| 10/25 | 22.9 | +0.1 | +0.44 | 91 | 207.33 | 13 | 14.27 | 29.66 | 14.3 | 29.61 | 14.28 | -0.04 | -34.62 | 0 | 0 |
| 10/24 | 22.8 | -0.2 | -0.87 | 142 | 323.79 | 10 | 7.04 | 22.8 | 7.04 | 22.91 | 7.08 | +0.12 | +120 | 0 | 0 |
| 10/23 | 23 | -0.05 | -0.22 | 96 | 219.52 | 15 | 15.62 | 34.25 | 15.6 | 34.41 | 15.68 | +0.16 | +106.67 | 0 | 0 |
| 10/22 | 23.05 | -0.05 | -0.22 | 48 | 110.61 | 13 | 27.07 | 29.93 | 27.06 | 29.98 | 27.1 | +0.04 | +34.62 | 0 | 0 |
| 10/21 | 23.1 | +0 | +0 | 59 | 134.23 | 6 | 10.23 | 13.73 | 10.23 | 13.81 | 10.29 | +0.07 | +125 | 0 | 0 |
| 10/18 | 23.1 | +0 | +0 | 51 | 117.28 | 2 | 3.92 | 4.62 | 3.94 | 4.62 | 3.94 | +0 | +0 | 0 | 0 |
| 10/17 | 23.1 | +0.1 | +0.43 | 80 | 185.09 | 8 | 9.98 | 18.48 | 9.98 | 18.5 | 10 | +0.03 | +37.5 | 0 | 0 |
| 10/16 | 23 | -0.1 | -0.43 | 78 | 178.79 | 10 | 12.81 | 22.85 | 12.78 | 22.98 | 12.85 | +0.13 | +130 | 0 | 0 |
| 10/15 | 23.1 | -0.1 | -0.43 | 90 | 208.33 | 3 | 3.32 | 6.92 | 3.32 | 6.94 | 3.33 | +0.03 | +83.33 | 0 | 0 |
| 10/14 | 23.2 | +0.15 | +0.65 | 48 | 109.58 | 10 | 21 | 22.92 | 20.92 | 23.18 | 21.15 | +0.26 | +260 | 0 | 0 |
| 10/11 | 23.05 | -0.15 | -0.65 | 153 | 350.7 | 16 | 10.48 | 36.76 | 10.48 | 36.9 | 10.52 | +0.14 | +84.38 | 0 | 0 |
| 10/09 | 23.2 | -0.1 | -0.43 | 163 | 380.64 | 14 | 8.58 | 32.45 | 8.53 | 32.79 | 8.61 | +0.34 | +239.29 | 0 | 0 |
| 10/08 | 23.3 | -0.25 | -1.06 | 137 | 317.23 | 11 | 8.03 | 25.55 | 8.06 | 25.61 | 8.07 | +0.05 | +45.45 | 0 | 0 |
| 10/07 | 23.55 | -0.05 | -0.21 | 236 | 554.51 | 42 | 17.76 | 98.33 | 17.73 | 99.03 | 17.86 | +0.69 | +164.29 | 1 | 0.42 |
| 10/04 | 23.6 | -0.25 | -1.05 | 347 | 815.1 | 72 | 20.74 | 167.94 | 20.6 | 169.16 | 20.75 | +1.23 | +170.83 | 0 | 0 |
| 10/01 | 23.85 | +0 | +0 | 170 | 403.49 | 16 | 9.41 | 37.88 | 9.39 | 38.13 | 9.45 | +0.26 | +159.38 | 0 | 0 |
| 09/30 | 23.85 | -0.2 | -0.83 | 219 | 519.84 | 22 | 10.07 | 52.55 | 10.11 | 52.59 | 10.12 | +0.04 | +15.91 | 0 | 0 |
| 09/27 | 24.05 | +0.15 | +0.63 | 229 | 549.99 | 29 | 12.67 | 69.61 | 12.66 | 69.93 | 12.71 | +0.32 | +108.62 | 0 | 0 |
| 09/26 | 23.9 | -0.05 | -0.21 | 155 | 369.74 | 20 | 12.9 | 47.77 | 12.92 | 47.82 | 12.93 | +0.04 | +22.5 | 0 | 0 |
| 09/25 | 23.95 | +0.1 | +0.42 | 177 | 423.09 | 30 | 16.93 | 71.64 | 16.93 | 71.74 | 16.96 | +0.1 | +31.67 | 0 | 0 |
| 09/24 | 23.85 | -0.6 | -2.45 | 500 | 1,203.32 | 94 | 18.81 | 227.47 | 18.9 | 227.33 | 18.89 | -0.14 | -15.43 | 0 | 0 |
| 09/23 | 24.45 | +0.45 | +1.87 | 506 | 1,238.5 | 142 | 28.06 | 347.97 | 28.1 | 347.55 | 28.06 | -0.42 | -29.93 | 5 | 0.99 |
| 09/20 | 24 | -0.15 | -0.62 | 1,473 | 3,588.56 | 395 | 26.82 | 963.89 | 26.86 | 960.7 | 26.77 | -3.19 | -80.89 | 4 | 0.27 |
| 09/19 | 24.15 | +0.5 | +2.11 | 799 | 1,917.25 | 132 | 16.53 | 315.33 | 16.45 | 317.19 | 16.54 | +1.86 | +140.91 | 0 | 0 |
| 09/18 | 23.65 | -0.05 | -0.21 | 305 | 723.48 | 57 | 18.67 | 134.66 | 18.61 | 135.63 | 18.75 | +0.97 | +171.05 | 0 | 0 |
| 09/16 | 23.7 | +0.2 | +0.85 | 654 | 1,556.65 | 181 | 27.67 | 432.75 | 27.8 | 429.55 | 27.59 | -3.21 | -177.07 | 0 | 0 |
| 09/13 | 23.5 | +0.6 | +2.62 | 355 | 821.31 | 31 | 8.74 | 71.3 | 8.68 | 71.86 | 8.75 | +0.56 | +180.65 | 0 | 0 |
| 09/12 | 22.9 | +0.1 | +0.44 | 102 | 232.94 | 20 | 19.55 | 45.45 | 19.51 | 45.62 | 19.59 | +0.18 | +90 | 0 | 0 |
| 09/11 | 22.8 | +0.05 | +0.22 | 116 | 261.3 | 16 | 13.78 | 35.74 | 13.68 | 36.02 | 13.78 | +0.28 | +171.88 | 0 | 0 |
| 09/10 | 22.75 | +0.1 | +0.44 | 309 | 709.39 | 79 | 25.54 | 181.21 | 25.54 | 181.12 | 25.53 | -0.08 | -10.13 | 0 | 0 |
| 09/09 | 22.65 | +0.35 | +1.57 | 160 | 359.32 | 46 | 28.73 | 102.83 | 28.62 | 103.27 | 28.74 | +0.44 | +95.65 | 3 | 1.87 |
| 09/06 | 22.3 | +0.2 | +0.9 | 48 | 106.08 | 10 | 20.83 | 22.12 | 20.86 | 22.14 | 20.87 | +0.01 | +15 | 0 | 0 |
| 09/05 | 22.1 | +0.35 | +1.61 | 91 | 203.34 | 12 | 13.18 | 26.6 | 13.08 | 26.81 | 13.18 | +0.21 | +175 | 0 | 0 |
| 09/04 | 21.75 | -0.75 | -3.33 | 114 | 247.52 | 16 | 13.98 | 34.38 | 13.89 | 34.84 | 14.07 | +0.45 | +281.25 | 0 | 0 |
| 09/03 | 22.5 | -0.4 | -1.75 | 252 | 565.86 | 16 | 6.35 | 36.05 | 6.37 | 35.92 | 6.35 | -0.13 | -81.25 | 0 | 0 |
| 09/02 | 22.9 | -0.2 | -0.87 | 124 | 284.37 | 14 | 11.26 | 31.93 | 11.23 | 32.15 | 11.31 | +0.22 | +157.14 | 0 | 0 |
| 08/30 | 23.1 | +0.2 | +0.87 | 278 | 641.3 | 29 | 10.43 | 67.04 | 10.45 | 66.92 | 10.43 | -0.12 | -43.1 | 0 | 0 |
| 08/29 | 22.9 | -0.1 | -0.43 | 100 | 228.51 | 17 | 16.95 | 38.67 | 16.92 | 38.85 | 17 | +0.18 | +105.88 | 0 | 0 |
| 08/28 | 23 | +0.25 | +1.1 | 280 | 642.35 | 43 | 15.38 | 98.58 | 15.35 | 99.13 | 15.43 | +0.55 | +126.74 | 2 | 0.72 |
| 08/27 | 22.75 | -0.15 | -0.66 | 203 | 461.36 | 25 | 12.34 | 56.78 | 12.31 | 57.15 | 12.39 | +0.37 | +148 | 2 | 0.99 |
| 08/26 | 22.9 | +0.2 | +0.88 | 355 | 813.58 | 82 | 23.08 | 187.43 | 23.04 | 187.32 | 23.02 | -0.1 | -12.8 | 10 | 2.81 |
| 08/23 | 22.7 | +1.7 | +8.1 | 631 | 1,403.03 | 189 | 29.94 | 418.1 | 29.8 | 422.15 | 30.09 | +4.05 | +214.55 | 0 | 0 |
| 08/22 | 21 | -0.05 | -0.24 | 40 | 84.04 | 5 | 12.49 | 10.52 | 12.51 | 10.52 | 12.52 | +0.01 | +10 | 0 | 0 |
| 08/21 | 21.05 | +0.1 | +0.48 | 38 | 79.88 | 2 | 5.26 | 4.19 | 5.25 | 4.22 | 5.29 | +0.04 | +175 | 0 | 0 |
| 08/20 | 20.95 | +0.05 | +0.24 | 24 | 51.32 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 08/19 | 20.9 | -0.2 | -0.95 | 219 | 456.6 | 14 | 6.4 | 29.3 | 6.42 | 29.31 | 6.42 | +0.01 | +10.71 | 0 | 0 |
| 08/16 | 21.1 | +0.2 | +0.96 | 121 | 253.14 | 12 | 9.92 | 25.11 | 9.92 | 25.21 | 9.96 | +0.1 | +87.5 | 0 | 0 |
| 08/15 | 20.9 | +0.1 | +0.48 | 22 | 45.95 | 4 | 18.18 | 8.35 | 18.17 | 8.37 | 18.22 | +0.02 | +50 | 0 | 0 |
| 08/14 | 20.8 | +0 | +0 | 98 | 203.56 | 13 | 13.26 | 27.05 | 13.29 | 27.05 | 13.29 | -0.01 | -7.69 | 0 | 0 |
| 08/13 | 20.8 | +0 | +0 | 59 | 122.27 | 10 | 16.95 | 20.71 | 16.94 | 20.76 | 16.98 | +0.05 | +50 | 0 | 0 |
| 08/12 | 20.8 | +0.35 | +1.71 | 55 | 114.91 | 6 | 10.86 | 12.49 | 10.87 | 12.51 | 10.89 | +0.01 | +25 | 0 | 0 |
| 08/09 | 20.45 | -0.35 | -1.68 | 176 | 363.5 | 23 | 13.07 | 47.39 | 13.04 | 47.75 | 13.14 | +0.36 | +156.52 | 0 | 0 |
| 08/08 | 20.8 | -0.1 | -0.48 | 54 | 111.35 | 7 | 12.96 | 14.35 | 12.88 | 14.51 | 13.03 | +0.16 | +228.57 | 0 | 0 |
| 08/07 | 20.9 | +0.9 | +4.5 | 167 | 341.39 | 24 | 14.37 | 49.06 | 14.37 | 49.33 | 14.45 | +0.27 | +110.42 | 0 | 0 |
| 08/06 | 20 | +0.1 | +0.5 | 205 | 398.62 | 50 | 24.39 | 95.45 | 23.95 | 98.45 | 24.7 | +3 | +601 | 0 | 0 |
| 08/05 | 19.9 | -1.8 | -8.29 | 271 | 548.81 | 7 | 2.58 | 14.07 | 2.56 | 14.31 | 2.61 | +0.24 | +350 | 0 | 0 |
| 08/02 | 21.7 | -0.8 | -3.56 | 152 | 332.55 | 26 | 17.1 | 57.02 | 17.15 | 56.66 | 17.04 | -0.37 | -142.31 | 0 | 0 |
| 08/01 | 22.5 | +0.75 | +3.45 | 227 | 502.14 | 28 | 12.33 | 61.47 | 12.24 | 62.55 | 12.46 | +1.08 | +385.71 | 0 | 0 |
| 07/31 | 21.75 | +0.15 | +0.69 | 61 | 132.37 | 9 | 14.72 | 19.45 | 14.7 | 19.51 | 14.74 | +0.06 | +61.11 | 0 | 0 |
| 07/30 | 21.6 | -0.1 | -0.46 | 196 | 417.51 | 9 | 4.59 | 19.15 | 4.59 | 19.3 | 4.62 | +0.15 | +166.67 | 0 | 0 |
| 07/29 | 21.7 | -0.3 | -1.36 | 262 | 567.88 | 14 | 5.34 | 30.14 | 5.31 | 30.62 | 5.39 | +0.48 | +346.43 | 0 | 0 |
| 07/26 | 22 | -0.15 | -0.68 | 57 | 124.79 | 11 | 19.29 | 24.12 | 19.33 | 24.21 | 19.4 | +0.09 | +81.82 | 0 | 0 |
| 07/23 | 22.15 | -0.05 | -0.23 | 91 | 202.66 | 21 | 23.02 | 46.57 | 22.98 | 46.66 | 23.03 | +0.1 | +45.24 | 0 | 0 |
| 07/22 | 22.2 | -0.1 | -0.45 | 141 | 309.13 | 11 | 7.78 | 24.04 | 7.78 | 24.18 | 7.82 | +0.14 | +127.27 | 0 | 0 |
| 07/19 | 22.3 | -0.15 | -0.67 | 167 | 370.56 | 3 | 1.8 | 6.68 | 1.8 | 6.67 | 1.8 | -0.01 | -50 | 0 | 0 |
| 07/18 | 22.45 | -0.15 | -0.66 | 165 | 369.82 | 18 | 10.88 | 40.12 | 10.85 | 40.51 | 10.95 | +0.4 | +219.44 | 0 | 0 |
| 07/17 | 22.6 | +0 | +0 | 91 | 204.82 | 3 | 3.3 | 6.75 | 3.29 | 6.78 | 3.31 | +0.03 | +100 | 0 | 0 |
| 07/16 | 22.6 | +0.05 | +0.22 | 232 | 521.05 | 18 | 7.76 | 40.42 | 7.76 | 40.65 | 7.8 | +0.23 | +125 | 0 | 0 |
| 07/15 | 22.55 | -0.1 | -0.44 | 150 | 338.17 | 8 | 5.33 | 18.02 | 5.33 | 18.09 | 5.35 | +0.07 | +93.75 | 0 | 0 |
| 07/12 | 22.65 | +0.1 | +0.44 | 86 | 193.97 | 6 | 6.98 | 13.53 | 6.98 | 13.56 | 6.99 | +0.04 | +58.33 | 0 | 0 |
| 07/11 | 22.55 | -0.1 | -0.44 | 180 | 403.38 | 26 | 14.46 | 58.19 | 14.43 | 58.47 | 14.49 | +0.28 | +107.69 | 0 | 0 |
| 07/10 | 22.65 | +0 | +0 | 91 | 205.97 | 3 | 3.29 | 6.79 | 3.3 | 6.78 | 3.29 | -0.02 | -66.67 | 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。
