4111
26.4
TWD-0.05 (-0.19%)
2024.10.01收盤
濟生－現股當沖
濟生最新現股當沖狀況
整理濟生最新(2024/10/01) 當沖狀況。整體成交張數為2張，佔整體市場成交張數的4.35%。當日現股當沖之總損益為+500元、每張平均損益則為+250元。
開盤價
26.45
收盤價
26.4
當日範圍
26.35 - 26.9
成交張數
46
開盤價(昨)
26.15
收盤價(昨)
26.45
昨日範圍
26.1 - 26.45
成交張數(昨)
71
成交金額
121.54萬
成交金額(昨)
186.53萬
52週範圍
24.4 - 32.25
發行股數
5698萬
市值
15億
現股當沖－歷史逐日資訊
開盤價
26.45
收盤價
26.4
成交張數
46
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(%) | ||||||
| 10/01 | 26.4 | -0.05 | -0.19 | 46 | 121.54 | 2 | 4.35 | 5.28 | 4.34 | 5.33 | 4.38 | +0.05 | +250 | 0 | 0 |
| 09/30 | 26.45 | +0.15 | +0.57 | 71 | 186.53 | 1 | 1.41 | 2.62 | 1.4 | 2.62 | 1.41 | +0.01 | +50 | 0 | 0 |
| 09/27 | 26.3 | +0.05 | +0.19 | 43 | 113.11 | 1 | 2.33 | 2.63 | 2.33 | 2.63 | 2.33 | +0.01 | +50 | 0 | 0 |
| 09/26 | 26.25 | +0 | +0 | 51 | 134.19 | 5 | 9.8 | 13.17 | 9.81 | 13.22 | 9.85 | +0.05 | +100 | 0 | 0 |
| 09/25 | 26.25 | +0.1 | +0.38 | 39 | 102.08 | 7 | 17.95 | 18.38 | 18.01 | 18.39 | 18.02 | +0.01 | +21.43 | 0 | 0 |
| 09/24 | 26.15 | -0.1 | -0.38 | 65 | 170.13 | 3 | 4.62 | 7.86 | 4.62 | 7.88 | 4.63 | +0.01 | +50 | 0 | 0 |
| 09/23 | 26.25 | +0 | +0 | 24 | 63 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 09/20 | 26.25 | +0 | +0 | 42 | 110.03 | 5 | 11.9 | 13.06 | 11.87 | 13.13 | 11.93 | +0.07 | +130 | 0 | 0 |
| 09/19 | 26.25 | +0 | +0 | 18 | 47.27 | 1 | 5.56 | 2.62 | 5.55 | 2.62 | 5.55 | +0 | +0 | 0 | 0 |
| 09/18 | 26.25 | +0.2 | +0.77 | 54 | 141.72 | 15 | 27.78 | 39.4 | 27.8 | 39.38 | 27.79 | -0.01 | -10 | 0 | 0 |
| 09/16 | 26.05 | -0.05 | -0.19 | 43 | 112.03 | 3 | 6.98 | 7.8 | 6.97 | 7.82 | 6.98 | +0.01 | +33.33 | 0 | 0 |
| 09/13 | 26.1 | -0.05 | -0.19 | 45 | 117.75 | 9 | 20 | 23.7 | 20.13 | 23.54 | 19.99 | -0.17 | -183.33 | 0 | 0 |
| 09/12 | 26.15 | +0.2 | +0.77 | 46 | 120.09 | 2 | 4.35 | 5.21 | 4.34 | 5.22 | 4.35 | +0.01 | +50 | 0 | 0 |
| 09/11 | 25.95 | +0 | +0 | 85 | 221.35 | 3 | 3.53 | 7.8 | 3.52 | 7.84 | 3.54 | +0.04 | +150 | 0 | 0 |
| 09/10 | 25.95 | +0.05 | +0.19 | 110 | 287.88 | 9 | 8.18 | 23.52 | 8.17 | 23.71 | 8.24 | +0.2 | +216.67 | 0 | 0 |
| 09/09 | 25.9 | -0.05 | -0.19 | 49 | 126.48 | 2 | 4.08 | 5.14 | 4.07 | 5.14 | 4.07 | +0 | +0 | 0 | 0 |
| 09/06 | 25.95 | -0.2 | -0.76 | 91 | 236.84 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 09/05 | 26.15 | +0.25 | +0.97 | 94 | 246.59 | 35 | 37.23 | 91.86 | 37.25 | 91.78 | 37.22 | -0.07 | -20 | 0 | 0 |
| 09/04 | 25.9 | -0.6 | -2.26 | 127 | 330 | 10 | 7.87 | 26.02 | 7.88 | 26.14 | 7.92 | +0.12 | +120 | 0 | 0 |
| 09/03 | 26.5 | +0.05 | +0.19 | 110 | 293.79 | 4 | 3.64 | 10.68 | 3.64 | 10.71 | 3.65 | +0.04 | +87.5 | 0 | 0 |
| 09/02 | 26.45 | +0.2 | +0.76 | 74 | 195.69 | 2 | 2.7 | 5.29 | 2.7 | 5.28 | 2.7 | -0.01 | -25 | 0 | 0 |
| 08/30 | 26.25 | +0.1 | +0.38 | 26 | 68.28 | 3 | 11.54 | 7.89 | 11.56 | 7.91 | 11.58 | +0.01 | +50 | 0 | 0 |
| 08/29 | 26.15 | +0 | +0 | 44 | 115.28 | 5 | 11.36 | 13.12 | 11.38 | 13.16 | 11.42 | +0.04 | +90 | 0 | 0 |
| 08/28 | 26.15 | +0 | +0 | 95 | 248.28 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 08/27 | 26.15 | +0 | +0 | 44 | 115.42 | 6 | 13.64 | 15.76 | 13.66 | 15.78 | 13.67 | +0.01 | +25 | 0 | 0 |
| 08/26 | 26.15 | -0.1 | -0.38 | 98 | 256.97 | 2 | 2.04 | 5.25 | 2.04 | 5.25 | 2.04 | -0.01 | -50 | 0 | 0 |
| 08/23 | 26.25 | -0.05 | -0.19 | 130 | 341.99 | 2 | 1.54 | 5.24 | 1.53 | 5.28 | 1.54 | +0.04 | +175 | 0 | 0 |
| 08/22 | 27.3 | -0.05 | -0.18 | 400 | 1,090.17 | 19 | 4.75 | 51.66 | 4.74 | 51.84 | 4.75 | +0.18 | +94.74 | 0 | 0 |
| 08/21 | 27.35 | +0.25 | +0.92 | 979 | 2,666.38 | 30 | 3.06 | 81.27 | 3.05 | 81.92 | 3.07 | +0.66 | +220 | 0 | 0 |
| 08/20 | 27.1 | +0.2 | +0.74 | 176 | 478.03 | 8 | 4.55 | 21.73 | 4.55 | 21.73 | 4.55 | +0.01 | +6.25 | 0 | 0 |
| 08/19 | 26.9 | -0.15 | -0.55 | 80 | 215.94 | 8 | 10 | 21.55 | 9.98 | 21.65 | 10.03 | +0.1 | +118.75 | 0 | 0 |
| 08/16 | 27.05 | +0.15 | +0.56 | 199 | 539.89 | 54 | 27.14 | 146.88 | 27.2 | 146.44 | 27.12 | -0.43 | -80.56 | 0 | 0 |
| 08/15 | 26.9 | +0.45 | +1.7 | 130 | 346.3 | 7 | 5.38 | 18.67 | 5.39 | 18.65 | 5.39 | -0.02 | -28.57 | 0 | 0 |
| 08/14 | 26.45 | -0.05 | -0.19 | 393 | 1,038.64 | 15 | 3.82 | 39.6 | 3.81 | 39.67 | 3.82 | +0.07 | +46.67 | 0 | 0 |
| 08/13 | 26.5 | -0.2 | -0.75 | 90 | 238.87 | 7 | 7.78 | 18.59 | 7.78 | 18.59 | 7.78 | +0.01 | +7.14 | 0 | 0 |
| 08/12 | 26.7 | +0.3 | +1.14 | 215 | 573 | 9 | 4.19 | 23.96 | 4.18 | 24.07 | 4.2 | +0.1 | +116.67 | 0 | 0 |
| 08/09 | 26.4 | +0.2 | +0.76 | 253 | 668.75 | 34 | 13.44 | 89.92 | 13.45 | 90.25 | 13.49 | +0.33 | +95.59 | 0 | 0 |
| 08/08 | 26.2 | +0.05 | +0.19 | 88 | 229.16 | 19 | 21.59 | 49.38 | 21.55 | 49.43 | 21.57 | +0.06 | +28.95 | 0 | 0 |
| 08/07 | 26.15 | +0.6 | +2.35 | 166 | 432.77 | 33 | 19.88 | 85.93 | 19.86 | 86.33 | 19.95 | +0.4 | +121.21 | 0 | 0 |
| 08/06 | 25.55 | +0.1 | +0.39 | 336 | 845.75 | 100 | 29.76 | 251.39 | 29.72 | 253.65 | 29.99 | +2.25 | +225.5 | 0 | 0 |
| 08/05 | 25.45 | -1.5 | -5.57 | 492 | 1,258.65 | 89 | 18.09 | 226.97 | 18.03 | 229.5 | 18.23 | +2.52 | +283.15 | 0 | 0 |
| 08/02 | 26.95 | -0.5 | -1.82 | 133 | 360.59 | 1 | 0.75 | 2.7 | 0.75 | 2.7 | 0.75 | +0 | +0 | 0 | 0 |
| 08/01 | 27.45 | +0.15 | +0.55 | 159 | 436.7 | 2 | 1.26 | 5.5 | 1.26 | 5.51 | 1.26 | +0.01 | +75 | 0 | 0 |
| 07/31 | 27.3 | -0.1 | -0.36 | 97 | 265.93 | 18 | 18.56 | 49.34 | 18.55 | 49.56 | 18.64 | +0.23 | +125 | 0 | 0 |
| 07/30 | 27.4 | +0.05 | +0.18 | 170 | 461.97 | 27 | 15.88 | 73.28 | 15.86 | 73.89 | 15.99 | +0.6 | +222.22 | 0 | 0 |
| 07/29 | 27.35 | -0.35 | -1.26 | 174 | 478.32 | 5 | 2.87 | 13.79 | 2.88 | 13.8 | 2.89 | +0.01 | +20 | 0 | 0 |
| 07/26 | 27.7 | +0.15 | +0.54 | 118 | 325.42 | 9 | 7.63 | 24.82 | 7.63 | 24.82 | 7.63 | -0.01 | -5.56 | 0 | 0 |
| 07/23 | 27.55 | +0 | +0 | 283 | 779.58 | 49 | 17.31 | 133.5 | 17.12 | 134.95 | 17.31 | +1.45 | +295.92 | 0 | 0 |
| 07/22 | 27.55 | -0.35 | -1.25 | 221 | 610.34 | 42 | 19 | 116.25 | 19.05 | 116.15 | 19.03 | -0.1 | -25 | 0 | 0 |
| 07/19 | 27.9 | -0.6 | -2.11 | 355 | 995.36 | 38 | 10.7 | 106.41 | 10.69 | 106.42 | 10.69 | +0.02 | +5.26 | 0 | 0 |
| 07/18 | 28.5 | +0 | +0 | 143 | 407.81 | 16 | 11.19 | 45.63 | 11.19 | 45.61 | 11.18 | -0.03 | -15.62 | 0 | 0 |
| 07/17 | 28.5 | +0.2 | +0.71 | 159 | 454.07 | 8 | 5.03 | 22.84 | 5.03 | 22.85 | 5.03 | +0.01 | +18.75 | 0 | 0 |
| 07/16 | 28.3 | -0.25 | -0.88 | 274 | 777.84 | 17 | 6.2 | 48.37 | 6.22 | 48.32 | 6.21 | -0.05 | -29.41 | 0 | 0 |
| 07/15 | 28.55 | -0.15 | -0.52 | 272 | 775.83 | 51 | 18.75 | 145.44 | 18.75 | 145.96 | 18.81 | +0.52 | +101.96 | 0 | 0 |
| 07/12 | 28.7 | +0 | +0 | 204 | 588.51 | 29 | 14.22 | 83.72 | 14.23 | 83.77 | 14.23 | +0.04 | +15.52 | 0 | 0 |
| 07/11 | 28.7 | -0.1 | -0.35 | 334 | 957.02 | 60 | 17.96 | 171.68 | 17.94 | 172.32 | 18.01 | +0.64 | +106.67 | 1 | 0.3 |
| 07/10 | 28.8 | -0.65 | -2.21 | 781 | 2,244.8 | 93 | 11.91 | 267.37 | 11.91 | 267.62 | 11.92 | +0.25 | +26.88 | 0 | 0 |
| 07/09 | 29.45 | -0.65 | -2.16 | 595 | 1,768.24 | 69 | 11.6 | 206.22 | 11.66 | 205.97 | 11.65 | -0.26 | -36.96 | 1 | 0.17 |
| 07/08 | 30.1 | -0.1 | -0.33 | 426 | 1,288.68 | 24 | 5.63 | 72.84 | 5.65 | 72.67 | 5.64 | -0.17 | -72.92 | 1 | 0.23 |
| 07/05 | 30.2 | +0.35 | +1.17 | 356 | 1,071.5 | 22 | 6.18 | 65.84 | 6.14 | 66.33 | 6.19 | +0.48 | +220.45 | 0 | 0 |
| 07/04 | 29.85 | -0.15 | -0.5 | 464 | 1,386.51 | 69 | 14.87 | 205.78 | 14.84 | 207.16 | 14.94 | +1.38 | +199.28 | 0 | 0 |
| 07/03 | 30 | +0 | +0 | 430 | 1,292.93 | 40 | 9.3 | 120.43 | 9.31 | 120.17 | 9.29 | -0.27 | -66.25 | 0 | 0 |
| 07/02 | 30 | -0.5 | -1.64 | 421 | 1,270.5 | 37 | 8.79 | 111.83 | 8.8 | 111.52 | 8.78 | -0.3 | -82.43 | 0 | 0 |
| 07/01 | 30.5 | -0.25 | -0.81 | 443 | 1,358.21 | 36 | 8.13 | 110.54 | 8.14 | 110.62 | 8.14 | +0.09 | +23.61 | 0 | 0 |
| 06/28 | 30.75 | +0.35 | +1.15 | 485 | 1,482.19 | 37 | 7.63 | 113.01 | 7.62 | 113.25 | 7.64 | +0.24 | +66.22 | 0 | 0 |
| 06/27 | 30.4 | -0.4 | -1.3 | 1,265 | 3,905.8 | 306 | 24.19 | 945.95 | 24.22 | 945.57 | 24.21 | -0.38 | -12.42 | 0 | 0 |
| 06/26 | 30.8 | +0.55 | +1.82 | 1,155 | 3,521.84 | 215 | 18.61 | 652.53 | 18.53 | 656.56 | 18.64 | +4.03 | +187.21 | 0 | 0 |
| 06/25 | 30.25 | -0.5 | -1.63 | 1,142 | 3,452.31 | 373 | 32.66 | 1,126.43 | 32.63 | 1,131.85 | 32.79 | +5.41 | +145.04 | 1 | 0.09 |
| 06/24 | 30.75 | +1.7 | +5.85 | 4,044 | 12,430.35 | 1,631 | 40.33 | 4,998.59 | 40.21 | 5,022.98 | 40.41 | +24.39 | +149.51 | 8 | 0.2 |
| 06/21 | 29.05 | -0.1 | -0.34 | 181 | 526.79 | 16 | 8.84 | 46.61 | 8.85 | 46.65 | 8.85 | +0.04 | +21.88 | 0 | 0 |
| 06/20 | 29.15 | +0.1 | +0.34 | 377 | 1,101.53 | 30 | 7.96 | 87.59 | 7.95 | 88.01 | 7.99 | +0.42 | +140 | 0 | 0 |
| 06/19 | 29.05 | +0.05 | +0.17 | 205 | 595.71 | 4 | 1.95 | 11.62 | 1.95 | 11.66 | 1.96 | +0.04 | +112.5 | 0 | 0 |
| 06/18 | 29 | +0.2 | +0.69 | 295 | 856.45 | 28 | 9.49 | 81.23 | 9.49 | 81.51 | 9.52 | +0.28 | +98.21 | 0 | 0 |
| 06/17 | 28.8 | +0.15 | +0.52 | 279 | 808.54 | 65 | 23.3 | 188.77 | 23.35 | 188.44 | 23.31 | -0.33 | -50 | 0 | 0 |
| 06/14 | 28.65 | +0 | +0 | 168 | 483.06 | 18 | 10.71 | 51.73 | 10.71 | 51.83 | 10.73 | +0.1 | +58.33 | 0 | 0 |
| 06/13 | 28.65 | +0.3 | +1.06 | 239 | 682.84 | 30 | 12.55 | 85.68 | 12.55 | 85.92 | 12.58 | +0.24 | +80 | 8 | 3.35 |
| 06/12 | 28.35 | -0.65 | -2.24 | 497 | 1,425.42 | 66 | 13.28 | 189.16 | 13.27 | 189.58 | 13.3 | +0.42 | +63.64 | 6 | 1.21 |
| 06/11 | 29 | -0.85 | -2.85 | 842 | 2,486.46 | 81 | 9.62 | 240.92 | 9.69 | 238.38 | 9.59 | -2.54 | -312.96 | 3 | 0.36 |
| 06/07 | 29.85 | +0.5 | +1.7 | 625 | 1,853.38 | 33 | 5.28 | 97.36 | 5.25 | 98 | 5.29 | +0.64 | +192.42 | 0 | 0 |
| 06/06 | 29.35 | +0.25 | +0.86 | 677 | 1,997.63 | 140 | 20.68 | 413.56 | 20.7 | 412.64 | 20.66 | -0.92 | -65.71 | 4 | 0.59 |
| 06/05 | 29.1 | +0.05 | +0.17 | 341 | 994.3 | 42 | 12.32 | 122.51 | 12.32 | 122.83 | 12.35 | +0.32 | +75 | 0 | 0 |
| 06/04 | 29.05 | -0.65 | -2.19 | 416 | 1,214.95 | 60 | 14.42 | 175.3 | 14.43 | 175.29 | 14.43 | -0.01 | -0.83 | 2 | 0.48 |
| 06/03 | 29.7 | +0.25 | +0.85 | 933 | 2,735.05 | 270 | 28.94 | 791.29 | 28.93 | 794.82 | 29.06 | +3.52 | +130.56 | 0 | 0 |
| 05/31 | 29.45 | +0.3 | +1.03 | 698 | 2,045.57 | 124 | 17.77 | 362.94 | 17.74 | 363.52 | 17.77 | +0.58 | +47.18 | 0 | 0 |
| 05/30 | 29.15 | +0.2 | +0.69 | 697 | 2,025.46 | 128 | 18.36 | 372.1 | 18.37 | 372.83 | 18.41 | +0.73 | +57.42 | 1 | 0.14 |
| 05/29 | 28.95 | -0.35 | -1.19 | 899 | 2,612.53 | 131 | 14.57 | 382.69 | 14.65 | 380.8 | 14.58 | -1.9 | -144.66 | 0 | 0 |
| 05/28 | 29.3 | -0.2 | -0.68 | 855 | 2,502.54 | 141 | 16.49 | 412.93 | 16.5 | 413.37 | 16.52 | +0.45 | +31.56 | 0 | 0 |
| 05/27 | 29.5 | -0.35 | -1.17 | 1,545 | 4,526.19 | 425 | 27.51 | 1,245.32 | 27.51 | 1,253.02 | 27.68 | +7.7 | +181.18 | 0 | 0 |
| 05/24 | 29.85 | +0.3 | +1.02 | 3,036 | 9,263.79 | 1,446 | 47.63 | 4,417.47 | 47.69 | 4,402.22 | 47.52 | -15.24 | -105.43 | 2 | 0.07 |
| 05/23 | 29.55 | -2.7 | -8.37 | 4,944 | 14,921.64 | 1,991 | 40.27 | 5,985.2 | 40.11 | 6,011.33 | 40.29 | +26.12 | +131.22 | 2 | 0.04 |
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。
