4147
79.7
TWD+0.70 (0.89%)
2024.11.21收盤
中裕－現股當沖
中裕最新現股當沖狀況
整理中裕最新(2024/11/21) 當沖狀況。整體成交張數為28張，佔整體市場成交張數的16.77%。當日現股當沖之總損益為+2,700元、每張平均損益則為+96元。
開盤價
79.8
收盤價
79.7
當日範圍
78.5 - 80.1
成交張數
167
開盤價(昨)
78.3
收盤價(昨)
79
昨日範圍
78.1 - 79.9
成交張數(昨)
209
成交金額
1328.61萬
成交金額(昨)
1651.32萬
52週範圍
70.3 - 114
發行股數
3億
市值
218億
現股當沖－歷史逐日資訊
開盤價
79.8
收盤價
79.7
成交張數
167
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 | 79.7 | +0.7 | +0.89 | 167 | 1,328.61 | 28 | 16.77 | 221.88 | 16.7 | 222.15 | 16.72 | +0.27 | +96.43 | 0 | 0 |
| 11/20 | 79 | +0.4 | +0.51 | 209 | 1,651.32 | 31 | 14.83 | 244.23 | 14.79 | 245.44 | 14.86 | +1.21 | +390.32 | 0 | 0 |
| 11/19 | 78.6 | -0.1 | -0.13 | 195 | 1,531.02 | 46 | 23.59 | 360.9 | 23.57 | 361.6 | 23.62 | +0.7 | +152.17 | 0 | 0 |
| 11/18 | 78.7 | -1.8 | -2.24 | 412 | 3,255 | 84 | 20.39 | 664.51 | 20.42 | 666.07 | 20.46 | +1.56 | +185.71 | 0 | 0 |
| 11/15 | 80.5 | -0.5 | -0.62 | 270 | 2,183.51 | 54 | 20 | 436.72 | 20 | 436.93 | 20.01 | +0.21 | +38.89 | 0 | 0 |
| 11/14 | 81 | -0.7 | -0.86 | 332 | 2,701.44 | 61 | 18.37 | 496.02 | 18.36 | 496.09 | 18.36 | +0.07 | +11.48 | 0 | 0 |
| 11/13 | 81.7 | -0.8 | -0.97 | 714 | 5,854.18 | 141 | 19.75 | 1,155.34 | 19.74 | 1,155.81 | 19.74 | +0.47 | +33.33 | 0 | 0 |
| 11/12 | 82.5 | +0.1 | +0.12 | 552 | 4,545.12 | 129 | 23.37 | 1,062.34 | 23.37 | 1,060.73 | 23.34 | -1.61 | -124.81 | 0 | 0 |
| 11/11 | 82.4 | +2.3 | +2.87 | 1,040 | 8,408.75 | 166 | 15.96 | 1,336.13 | 15.89 | 1,356.37 | 16.13 | +20.24 | +1,219.28 | 0 | 0 |
| 11/08 | 80.1 | -1.5 | -1.84 | 595 | 4,800.56 | 113 | 18.99 | 911.13 | 18.98 | 911.74 | 18.99 | +0.61 | +53.98 | 0 | 0 |
| 11/07 | 81.6 | +0.8 | +0.99 | 379 | 3,103.25 | 56 | 14.78 | 457.31 | 14.74 | 458.21 | 14.77 | +0.9 | +160.71 | 0 | 0 |
| 11/06 | 80.8 | -0.8 | -0.98 | 366 | 2,972.41 | 47 | 12.84 | 381.84 | 12.85 | 382.89 | 12.88 | +1.05 | +223.4 | 1 | 0.27 |
| 11/05 | 81.6 | +0 | +0 | 226 | 1,847.4 | 40 | 17.7 | 326.76 | 17.69 | 327.1 | 17.71 | +0.34 | +85 | 1 | 0.44 |
| 11/04 | 81.6 | -1.2 | -1.45 | 313 | 2,575.26 | 47 | 15.02 | 386.83 | 15.02 | 387.28 | 15.04 | +0.45 | +95.74 | 1 | 0.32 |
| 11/01 | 82.8 | +1.4 | +1.72 | 635 | 5,228.39 | 138 | 21.73 | 1,133.2 | 21.67 | 1,135.73 | 21.72 | +2.53 | +183.33 | 1 | 0.16 |
| 10/30 | 81.4 | +0.5 | +0.62 | 1,114 | 9,227.93 | 441 | 39.59 | 3,648.46 | 39.54 | 3,655.46 | 39.61 | +7 | +158.73 | 1 | 0.09 |
| 10/29 | 80.9 | -0.1 | -0.12 | 489 | 3,931.49 | 143 | 29.24 | 1,150.83 | 29.27 | 1,151.11 | 29.28 | +0.28 | +19.58 | 0 | 0 |
| 10/28 | 81 | -0.4 | -0.49 | 1,358 | 11,280.5 | 601 | 44.26 | 4,995.05 | 44.28 | 4,984.69 | 44.19 | -10.36 | -172.38 | 2 | 0.15 |
| 10/25 | 81.4 | +0.6 | +0.74 | 551 | 4,504.76 | 118 | 21.42 | 964.46 | 21.41 | 964.08 | 21.4 | -0.38 | -32.2 | 0 | 0 |
| 10/24 | 80.8 | -1 | -1.22 | 709 | 5,761.83 | 228 | 32.16 | 1,853.7 | 32.17 | 1,854.11 | 32.18 | +0.41 | +17.98 | 1 | 0.14 |
| 10/23 | 81.8 | +1.2 | +1.49 | 985 | 8,032.13 | 304 | 30.86 | 2,474.7 | 30.81 | 2,476.86 | 30.84 | +2.16 | +71.05 | 0 | 0 |
| 10/22 | 80.6 | +5.5 | +7.32 | 2,042 | 16,237.02 | 596 | 29.19 | 4,698.23 | 28.94 | 4,740.17 | 29.19 | +41.94 | +703.69 | 2 | 0.1 |
| 10/21 | 75.1 | +1.5 | +2.04 | 265 | 1,983.83 | 22 | 8.3 | 163.9 | 8.26 | 164.78 | 8.31 | +0.88 | +400 | 0 | 0 |
| 10/18 | 73.6 | -1.4 | -1.87 | 324 | 2,403.93 | 11 | 3.4 | 82.05 | 3.41 | 81.14 | 3.38 | -0.91 | -827.27 | 0 | 0 |
| 10/17 | 75 | +0.8 | +1.08 | 183 | 1,376.3 | 13 | 7.1 | 97.81 | 7.11 | 97.6 | 7.09 | -0.21 | -161.54 | 0 | 0 |
| 10/16 | 74.2 | +0 | +0 | 167 | 1,243.72 | 18 | 10.78 | 134.16 | 10.79 | 134.31 | 10.8 | +0.15 | +83.33 | 0 | 0 |
| 10/15 | 74.2 | +0.2 | +0.27 | 192 | 1,430.66 | 39 | 20.31 | 290.52 | 20.31 | 290.82 | 20.33 | +0.3 | +76.92 | 0 | 0 |
| 10/14 | 74 | -0.7 | -0.94 | 261 | 1,939.31 | 40 | 15.33 | 296.98 | 15.31 | 298.63 | 15.4 | +1.65 | +412.5 | 0 | 0 |
| 10/11 | 74.7 | +0.8 | +1.08 | 248 | 1,852.52 | 41 | 16.53 | 306.5 | 16.55 | 306 | 16.52 | -0.5 | -121.95 | 0 | 0 |
| 10/09 | 73.9 | -2.4 | -3.15 | 698 | 5,223.82 | 47 | 6.73 | 352.7 | 6.75 | 353.3 | 6.76 | +0.6 | +127.66 | 0 | 0 |
| 10/08 | 76.3 | -1.5 | -1.93 | 324 | 2,490.71 | 30 | 9.26 | 231.69 | 9.3 | 231.12 | 9.28 | -0.57 | -190 | 0 | 0 |
| 10/07 | 77.8 | -0.4 | -0.51 | 618 | 4,805.74 | 94 | 15.21 | 730.78 | 15.21 | 731.93 | 15.23 | +1.15 | +122.34 | 0 | 0 |
| 10/04 | 78.2 | -1.2 | -1.51 | 359 | 2,819.16 | 51 | 14.21 | 401.24 | 14.23 | 401.21 | 14.23 | -0.03 | -5.88 | 0 | 0 |
| 10/01 | 79.4 | -0.3 | -0.38 | 232 | 1,846.93 | 18 | 7.76 | 143.69 | 7.78 | 143.24 | 7.76 | -0.45 | -250 | 0 | 0 |
| 09/30 | 79.7 | -0.4 | -0.5 | 307 | 2,462.1 | 63 | 20.52 | 506.32 | 20.56 | 505.64 | 20.54 | -0.68 | -107.94 | 0 | 0 |
| 09/27 | 80.1 | -0.1 | -0.12 | 422 | 3,385.5 | 42 | 9.95 | 337.03 | 9.96 | 337.05 | 9.96 | +0.02 | +4.76 | 0 | 0 |
| 09/26 | 80.2 | -2 | -2.43 | 767 | 6,219.62 | 86 | 11.21 | 700.53 | 11.26 | 697.34 | 11.21 | -3.19 | -370.93 | 2 | 0.26 |
| 09/25 | 82.2 | +1.1 | +1.36 | 1,196 | 9,975.26 | 429 | 35.87 | 3,580.37 | 35.89 | 3,582.03 | 35.91 | +1.66 | +38.69 | 1 | 0.08 |
| 09/24 | 81.1 | +0.5 | +0.62 | 504 | 4,075.23 | 73 | 14.48 | 589.51 | 14.47 | 591.61 | 14.52 | +2.1 | +287.67 | 0 | 0 |
| 09/23 | 80.6 | -0.3 | -0.37 | 375 | 3,043.45 | 73 | 19.47 | 592.02 | 19.45 | 593.6 | 19.5 | +1.58 | +216.44 | 0 | 0 |
| 09/20 | 80.9 | +0.2 | +0.25 | 806 | 6,515.93 | 75 | 9.31 | 606.08 | 9.3 | 605.7 | 9.3 | -0.38 | -50.67 | 0 | 0 |
| 09/19 | 80.7 | -0.7 | -0.86 | 296 | 2,389.73 | 44 | 14.86 | 355.36 | 14.87 | 355.5 | 14.88 | +0.14 | +31.82 | 0 | 0 |
| 09/18 | 81.4 | +2 | +2.52 | 649 | 5,249.71 | 88 | 13.56 | 709.39 | 13.51 | 712.34 | 13.57 | +2.95 | +335.23 | 1 | 0.15 |
| 09/16 | 79.4 | +0.1 | +0.13 | 188 | 1,492.83 | 19 | 10.11 | 150.91 | 10.11 | 151.27 | 10.13 | +0.36 | +189.47 | 0 | 0 |
| 09/13 | 79.3 | -0.5 | -0.63 | 250 | 1,990.33 | 30 | 12 | 238.8 | 12 | 239.73 | 12.04 | +0.93 | +310 | 0 | 0 |
| 09/12 | 79.8 | -0.6 | -0.75 | 340 | 2,732.77 | 43 | 12.65 | 345.8 | 12.65 | 347.22 | 12.71 | +1.42 | +330.23 | 0 | 0 |
| 09/11 | 80.4 | +0.5 | +0.63 | 171 | 1,373.48 | 31 | 18.13 | 248.77 | 18.11 | 248.81 | 18.12 | +0.04 | +12.9 | 0 | 0 |
| 09/10 | 79.9 | -0.7 | -0.87 | 323 | 2,591.39 | 63 | 19.5 | 506.65 | 19.55 | 506.58 | 19.55 | -0.07 | -11.11 | 0 | 0 |
| 09/09 | 80.6 | +0.4 | +0.5 | 210 | 1,679.89 | 55 | 26.19 | 438.12 | 26.08 | 440.63 | 26.23 | +2.51 | +456.36 | 0 | 0 |
| 09/06 | 80.2 | +1 | +1.26 | 197 | 1,573.78 | 38 | 19.29 | 302.86 | 19.24 | 303.71 | 19.3 | +0.85 | +223.68 | 0 | 0 |
| 09/05 | 79.2 | -2.1 | -2.58 | 436 | 3,497.32 | 60 | 13.76 | 482.63 | 13.8 | 483.83 | 13.83 | +1.2 | +200 | 1 | 0.23 |
| 09/04 | 81.3 | -2.7 | -3.21 | 457 | 3,725.87 | 126 | 27.57 | 1,024.04 | 27.48 | 1,029.84 | 27.64 | +5.8 | +460.32 | 0 | 0 |
| 09/03 | 84 | -1.3 | -1.52 | 374 | 3,149.22 | 69 | 18.45 | 582.14 | 18.49 | 581.26 | 18.46 | -0.88 | -127.54 | 0 | 0 |
| 09/02 | 85.3 | -1.1 | -1.27 | 695 | 5,995.59 | 221 | 31.8 | 1,903.14 | 31.74 | 1,906.98 | 31.81 | +3.84 | +173.76 | 0 | 0 |
| 08/30 | 86.4 | +2 | +2.37 | 1,460 | 12,632.03 | 508 | 34.79 | 4,387.77 | 34.74 | 4,393.3 | 34.78 | +5.53 | +108.86 | 1 | 0.07 |
| 08/29 | 84.4 | +0.7 | +0.84 | 495 | 4,143.53 | 151 | 30.51 | 1,261.5 | 30.45 | 1,263.98 | 30.5 | +2.48 | +164.24 | 0 | 0 |
| 08/28 | 83.7 | +1.7 | +2.07 | 619 | 5,194.5 | 173 | 27.95 | 1,449.58 | 27.91 | 1,449.45 | 27.9 | -0.13 | -7.51 | 0 | 0 |
| 08/27 | 82 | +1.6 | +1.99 | 900 | 7,366.25 | 73 | 8.11 | 593.42 | 8.06 | 597.28 | 8.11 | +3.86 | +528.77 | 1 | 0.11 |
| 08/26 | 80.4 | -0.6 | -0.74 | 472 | 3,813.15 | 131 | 27.75 | 1,059.05 | 27.77 | 1,059.46 | 27.78 | +0.41 | +31.3 | 0 | 0 |
| 08/23 | 81 | -0.3 | -0.37 | 237 | 1,918.72 | 52 | 21.94 | 421.2 | 21.95 | 421.39 | 21.96 | +0.19 | +36.54 | 0 | 0 |
| 08/22 | 81.3 | +0.4 | +0.49 | 399 | 3,253.01 | 81 | 20.3 | 659.52 | 20.27 | 659.29 | 20.27 | -0.23 | -28.4 | 0 | 0 |
| 08/21 | 80.9 | +0.9 | +1.13 | 678 | 5,468.82 | 124 | 18.29 | 999 | 18.27 | 1,002.69 | 18.33 | +3.69 | +297.58 | 0 | 0 |
| 08/20 | 80 | +0.6 | +0.76 | 856 | 6,839.34 | 171 | 19.98 | 1,363.21 | 19.93 | 1,367.3 | 19.99 | +4.09 | +239.18 | 0 | 0 |
| 08/19 | 79.4 | -1.5 | -1.85 | 388 | 3,097.79 | 82 | 21.13 | 655.32 | 21.15 | 655.38 | 21.16 | +0.06 | +7.32 | 0 | 0 |
| 08/16 | 80.9 | +0.9 | +1.13 | 414 | 3,322.41 | 71 | 17.15 | 568.34 | 17.11 | 570.48 | 17.17 | +2.14 | +301.41 | 0 | 0 |
| 08/15 | 80 | +0.5 | +0.63 | 429 | 3,427.88 | 67 | 15.62 | 535.42 | 15.62 | 535.45 | 15.62 | +0.03 | +4.48 | 0 | 0 |
| 08/14 | 79.5 | +1.7 | +2.19 | 579 | 4,521.89 | 155 | 26.77 | 1,206.75 | 26.69 | 1,213.19 | 26.83 | +6.44 | +415.48 | 0 | 0 |
| 08/13 | 77.8 | -0.4 | -0.51 | 403 | 3,132.2 | 74 | 18.36 | 574.05 | 18.33 | 576.17 | 18.4 | +2.12 | +286.49 | 0 | 0 |
| 08/12 | 78.2 | -0.2 | -0.26 | 374 | 2,943.95 | 110 | 29.41 | 865 | 29.38 | 866.91 | 29.45 | +1.91 | +173.64 | 10 | 2.67 |
| 08/09 | 78.4 | +1.7 | +2.22 | 772 | 6,045.68 | 187 | 24.22 | 1,463.6 | 24.21 | 1,465.66 | 24.24 | +2.06 | +110.16 | 0 | 0 |
| 08/08 | 76.7 | +1.1 | +1.46 | 579 | 4,405.48 | 178 | 30.74 | 1,346.53 | 30.56 | 1,357.98 | 30.82 | +11.45 | +643.26 | 0 | 0 |
| 08/07 | 75.6 | +5.3 | +7.54 | 888 | 6,606.83 | 149 | 16.78 | 1,093.9 | 16.56 | 1,110.33 | 16.81 | +16.43 | +1,102.68 | 1 | 0.11 |
| 08/06 | 70.3 | -3.7 | -5 | 2,771 | 19,234.42 | 888 | 32.05 | 6,133.72 | 31.89 | 6,271.97 | 32.61 | +138.25 | +1,556.87 | 0 | 0 |
| 08/05 | 74 | -8.2 | -9.98 | 1,919 | 14,499.16 | 309 | 16.1 | 2,345.7 | 16.18 | 2,375.97 | 16.39 | +30.27 | +979.61 | 0 | 0 |
| 08/02 | 82.2 | -2.3 | -2.72 | 358 | 2,983.38 | 43 | 12.01 | 357.55 | 11.98 | 358.59 | 12.02 | +1.04 | +241.86 | 3 | 0.84 |
| 08/01 | 84.5 | +1.9 | +2.3 | 318 | 2,671.42 | 54 | 16.98 | 452.01 | 16.92 | 455.2 | 17.04 | +3.19 | +590.74 | 1 | 0.31 |
| 07/31 | 82.6 | -1.3 | -1.55 | 261 | 2,165.22 | 44 | 16.86 | 365 | 16.86 | 365.28 | 16.87 | +0.28 | +63.64 | 0 | 0 |
| 07/30 | 83.9 | +1.3 | +1.57 | 331 | 2,736.24 | 69 | 20.85 | 569.74 | 20.82 | 572.53 | 20.92 | +2.79 | +404.35 | 0 | 0 |
| 07/29 | 82.6 | -3.2 | -3.73 | 864 | 7,253.79 | 85 | 9.84 | 716.31 | 9.87 | 711.54 | 9.81 | -4.77 | -561.18 | 0 | 0 |
| 07/26 | 85.8 | -0.7 | -0.81 | 587 | 5,048.53 | 188 | 32.03 | 1,617 | 32.03 | 1,619.99 | 32.09 | +2.99 | +159.04 | 4 | 0.68 |
| 07/23 | 86.5 | -0.6 | -0.69 | 499 | 4,335.34 | 104 | 20.84 | 903.06 | 20.83 | 904.25 | 20.86 | +1.19 | +114.42 | 1 | 0.2 |
| 07/22 | 87.1 | +0.6 | +0.69 | 1,839 | 16,283.69 | 709 | 38.55 | 6,285.58 | 38.6 | 6,275.35 | 38.54 | -10.23 | -144.29 | 0 | 0 |
| 07/19 | 86.5 | -1.9 | -2.15 | 1,793 | 15,984.56 | 704 | 39.26 | 6,286.73 | 39.33 | 6,245.7 | 39.07 | -41.03 | -582.81 | 1 | 0.06 |
| 07/18 | 88.4 | +0.3 | +0.34 | 724 | 6,380.68 | 196 | 27.07 | 1,724.98 | 27.03 | 1,729.41 | 27.1 | +4.43 | +226.02 | 0 | 0 |
| 07/17 | 88.1 | +2.5 | +2.92 | 1,063 | 9,367.4 | 161 | 15.15 | 1,412.13 | 15.07 | 1,416.59 | 15.12 | +4.46 | +277.02 | 0 | 0 |
| 07/16 | 85.6 | -0.7 | -0.81 | 421 | 3,632.74 | 49 | 11.64 | 423.14 | 11.65 | 422.88 | 11.64 | -0.26 | -53.06 | 0 | 0 |
| 07/15 | 86.3 | +1 | +1.17 | 421 | 3,619.11 | 80 | 19 | 684.33 | 18.91 | 688.32 | 19.02 | +3.99 | +498.75 | 0 | 0 |
| 07/12 | 85.3 | +0.4 | +0.47 | 588 | 4,988.45 | 119 | 20.24 | 1,007.81 | 20.2 | 1,013.42 | 20.32 | +5.61 | +471.43 | 1 | 0.17 |
| 07/11 | 84.9 | -0.9 | -1.05 | 413 | 3,521.6 | 51 | 12.35 | 434.78 | 12.35 | 436.35 | 12.39 | +1.57 | +307.84 | 0 | 0 |
| 07/10 | 85.8 | +1.7 | +2.02 | 437 | 3,710.82 | 40 | 9.15 | 337.42 | 9.09 | 340.57 | 9.18 | +3.15 | +787.5 | 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。
