4306
18.2
TWD+0.00 (0.00%)
2024.11.22收盤
炎洲－現股當沖
炎洲最新現股當沖狀況
整理炎洲最新(2024/11/21) 當沖狀況。整體成交張數為126張，佔整體市場成交張數的13.71%。當日現股當沖之總損益為+3,450元、每張平均損益則為+27元。
開盤價
18.25
收盤價
18.2
當日範圍
18.15 - 18.3
成交張數
777
開盤價(昨)
18.2
收盤價(昨)
18.2
昨日範圍
18.1 - 18.25
成交張數(昨)
919
成交金額
1415.65萬
成交金額(昨)
1669.97萬
52週範圍
16.55 - 22.75
發行股數
7億
市值
124億
現股當沖－歷史逐日資訊
開盤價
18.25
收盤價
18.2
成交張數
777
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 | 18.2 | +0 | +9.97 | 919 | 1,669.5 | 126 | 13.71 | 228.88 | 13.71 | 229.22 | 13.73 | +0.34 | +27.38 | 0 | 0 |
| 11/20 | 16.55 | +0 | -9.32 | 682 | 1,132.81 | 89 | 13.05 | 162.14 | 14.31 | 162.62 | 14.36 | +0.48 | +53.93 | 0 | 0 |
| 11/19 | 18.25 | +0.25 | +1.39 | 1,462 | 2,677.73 | 285 | 19.49 | 521.73 | 19.48 | 522.02 | 19.49 | +0.29 | +10.18 | 0 | 0 |
| 11/18 | 18 | -0.05 | -0.28 | 1,409 | 2,544.23 | 245 | 17.39 | 442.55 | 17.39 | 443.75 | 17.44 | +1.21 | +49.18 | 0 | 0 |
| 11/15 | 18.05 | +0.15 | +0.84 | 1,407 | 2,551.85 | 273 | 19.4 | 494.75 | 19.39 | 495.77 | 19.43 | +1.02 | +37.36 | 0 | 0 |
| 11/14 | 17.9 | -0.3 | -1.65 | 2,732 | 4,918.94 | 408 | 14.93 | 737.01 | 14.98 | 737.14 | 14.99 | +0.13 | +3.19 | 0 | 0 |
| 11/13 | 18.2 | -0.15 | -0.82 | 1,961 | 3,564.79 | 250 | 12.75 | 454.05 | 12.74 | 455.86 | 12.79 | +1.81 | +72.4 | 0 | 0 |
| 11/12 | 18.35 | -0.6 | -3.17 | 2,589 | 4,776.41 | 390 | 15.06 | 718.75 | 15.05 | 722.05 | 15.12 | +3.3 | +84.62 | 0 | 0 |
| 11/11 | 18.95 | +0.15 | +0.8 | 895 | 1,684.83 | 217 | 24.26 | 408.51 | 24.25 | 408.33 | 24.24 | -0.18 | -8.29 | 0 | 0 |
| 11/08 | 18.8 | +0.05 | +0.27 | 1,408 | 2,658.4 | 115 | 8.17 | 216.81 | 8.16 | 217.26 | 8.17 | +0.46 | +39.57 | 0 | 0 |
| 11/07 | 18.75 | +0.15 | +0.81 | 1,412 | 2,650.22 | 191 | 13.53 | 358.25 | 13.52 | 358.15 | 13.51 | -0.1 | -4.97 | 0 | 0 |
| 11/06 | 18.6 | +0.05 | +0.27 | 1,067 | 1,988.05 | 124 | 11.62 | 230.88 | 11.61 | 230.94 | 11.62 | +0.06 | +4.84 | 0 | 0 |
| 11/05 | 18.55 | +0.05 | +0.27 | 795 | 1,475.98 | 73 | 9.18 | 135.5 | 9.18 | 135.56 | 9.18 | +0.07 | +9.59 | 0 | 0 |
| 11/04 | 18.5 | +0 | +0 | 1,055 | 1,953.2 | 137 | 12.99 | 253.52 | 12.98 | 253.69 | 12.99 | +0.17 | +12.04 | 0 | 0 |
| 11/01 | 18.5 | +0.15 | +0.82 | 1,093 | 2,004.61 | 324 | 29.64 | 593.51 | 29.61 | 593.65 | 29.61 | +0.14 | +4.32 | 0 | 0 |
| 10/30 | 18.35 | +0 | +0 | 1,126 | 2,070.06 | 229 | 20.34 | 420.98 | 20.34 | 421.1 | 20.34 | +0.12 | +5.24 | 0 | 0 |
| 10/29 | 18.35 | -0.3 | -1.61 | 2,388 | 4,392.32 | 623 | 26.09 | 1,145.62 | 26.08 | 1,147.87 | 26.13 | +2.24 | +35.96 | 0 | 0 |
| 10/28 | 18.65 | +0.05 | +0.27 | 1,045 | 1,945.35 | 286 | 27.37 | 532.46 | 27.37 | 532.04 | 27.35 | -0.41 | -14.51 | 0 | 0 |
| 10/25 | 18.6 | -0.1 | -0.53 | 1,278 | 2,381.51 | 191 | 14.95 | 356.56 | 14.97 | 356.57 | 14.97 | +0.02 | +1.05 | 3 | 0.23 |
| 10/24 | 18.7 | -0.15 | -0.8 | 1,257 | 2,352.98 | 191 | 15.19 | 357.67 | 15.2 | 358.33 | 15.23 | +0.66 | +34.55 | 0 | 0 |
| 10/23 | 18.85 | +0.1 | +0.53 | 1,455 | 2,746.87 | 324 | 22.27 | 612.11 | 22.28 | 612.45 | 22.3 | +0.34 | +10.49 | 0 | 0 |
| 10/22 | 18.75 | -0.15 | -0.79 | 960 | 1,804.66 | 176 | 18.33 | 330.83 | 18.33 | 331.17 | 18.35 | +0.34 | +19.03 | 0 | 0 |
| 10/21 | 18.9 | +0.1 | +0.53 | 1,237 | 2,332.75 | 201 | 16.25 | 378.86 | 16.24 | 379 | 16.25 | +0.14 | +6.97 | 0 | 0 |
| 10/18 | 18.8 | -0.05 | -0.27 | 1,304 | 2,470.35 | 368 | 28.21 | 697.35 | 28.23 | 697.1 | 28.22 | -0.24 | -6.66 | 1 | 0.08 |
| 10/17 | 18.85 | -0.05 | -0.26 | 1,274 | 2,404.5 | 231 | 18.13 | 435.39 | 18.11 | 436.25 | 18.14 | +0.86 | +37.23 | 0 | 0 |
| 10/16 | 18.9 | +0.1 | +0.53 | 5,950 | 11,189.85 | 661 | 11.11 | 1,232.58 | 11.02 | 1,244.21 | 11.12 | +11.63 | +176.02 | 0 | 0 |
| 10/15 | 18.8 | +0.05 | +0.27 | 1,089 | 2,046.04 | 174 | 15.97 | 326.95 | 15.98 | 327.09 | 15.99 | +0.14 | +7.76 | 0 | 0 |
| 10/14 | 18.75 | +0.05 | +0.27 | 1,478 | 2,769.28 | 312 | 21.1 | 583.46 | 21.07 | 584.98 | 21.12 | +1.52 | +48.72 | 0 | 0 |
| 10/11 | 18.7 | -0.25 | -1.32 | 3,528 | 6,630.18 | 332 | 9.41 | 623.5 | 9.4 | 625.16 | 9.43 | +1.67 | +50.15 | 0 | 0 |
| 10/09 | 18.95 | -0.2 | -1.04 | 3,086 | 5,862.92 | 394 | 12.77 | 749.38 | 12.78 | 750.18 | 12.8 | +0.81 | +20.43 | 0 | 0 |
| 10/08 | 19.15 | -0.4 | -2.05 | 2,003 | 3,847.86 | 279 | 13.93 | 536.27 | 13.94 | 536.23 | 13.94 | -0.05 | -1.79 | 2 | 0.1 |
| 10/07 | 19.55 | +0.6 | +3.17 | 3,690 | 7,145.96 | 285 | 7.72 | 549.83 | 7.69 | 553.13 | 7.74 | +3.31 | +115.96 | 0 | 0 |
| 10/04 | 18.95 | -0.1 | -0.52 | 2,370 | 4,503.99 | 145 | 6.12 | 275.35 | 6.11 | 275.69 | 6.12 | +0.34 | +23.79 | 1 | 0.04 |
| 10/01 | 19.05 | -0.2 | -1.04 | 1,993 | 3,803.95 | 101 | 5.07 | 192.87 | 5.07 | 193.09 | 5.08 | +0.22 | +21.78 | 2 | 0.1 |
| 09/30 | 19.25 | -0.05 | -0.26 | 1,271 | 2,450.96 | 53 | 4.17 | 102.06 | 4.16 | 102.28 | 4.17 | +0.21 | +39.62 | 0 | 0 |
| 09/27 | 19.3 | +0.2 | +1.05 | 1,920 | 3,699.49 | 227 | 11.82 | 436.7 | 11.8 | 437.24 | 11.82 | +0.54 | +23.57 | 0 | 0 |
| 09/26 | 19.1 | -0.15 | -0.78 | 1,840 | 3,533.21 | 213 | 11.58 | 410.13 | 11.61 | 409.71 | 11.6 | -0.41 | -19.48 | 0 | 0 |
| 09/25 | 19.25 | +0.1 | +0.52 | 2,270 | 4,372.48 | 343 | 15.11 | 660.39 | 15.1 | 661.85 | 15.14 | +1.46 | +42.57 | 0 | 0 |
| 09/24 | 19.15 | +0 | +0 | 2,810 | 5,406.8 | 445 | 15.84 | 855.42 | 15.82 | 857.33 | 15.86 | +1.91 | +42.81 | 0 | 0 |
| 09/23 | 19.15 | -0.1 | -0.52 | 4,598 | 8,752.84 | 772 | 16.79 | 1,469.11 | 16.78 | 1,472.41 | 16.82 | +3.31 | +42.88 | 1 | 0.02 |
| 09/20 | 19.25 | -0.8 | -3.99 | 11,836 | 23,057.36 | 1,568 | 13.25 | 3,063.83 | 13.29 | 3,062.45 | 13.28 | -1.39 | -8.83 | 4 | 0.03 |
| 09/19 | 20.05 | +0.15 | +0.75 | 3,205 | 6,450.6 | 1,206 | 37.63 | 2,433.31 | 37.72 | 2,430.45 | 37.68 | -2.87 | -23.76 | 0 | 0 |
| 09/18 | 19.9 | -0.1 | -0.5 | 2,399 | 4,820.35 | 654 | 27.26 | 1,317.92 | 27.34 | 1,320.27 | 27.39 | +2.35 | +35.93 | 0 | 0 |
| 09/16 | 20 | +0.1 | +0.5 | 2,641 | 5,335.92 | 927 | 35.09 | 1,871.02 | 35.06 | 1,873.92 | 35.12 | +2.9 | +31.34 | 0 | 0 |
| 09/13 | 19.9 | +0.05 | +0.25 | 2,973 | 5,950.31 | 1,069 | 35.96 | 2,142.34 | 36 | 2,140.53 | 35.97 | -1.8 | -16.88 | 0 | 0 |
| 09/12 | 19.85 | +0.15 | +0.76 | 3,008 | 5,937.9 | 571 | 18.99 | 1,128.07 | 19 | 1,129.31 | 19.02 | +1.24 | +21.72 | 0 | 0 |
| 09/11 | 19.7 | +0.05 | +0.25 | 1,825 | 3,608.94 | 371 | 20.33 | 735.22 | 20.37 | 735.06 | 20.37 | -0.15 | -4.18 | 0 | 0 |
| 09/10 | 19.65 | -0.5 | -2.48 | 6,466 | 12,875.48 | 1,203 | 18.6 | 2,401.01 | 18.65 | 2,411.11 | 18.73 | +10.09 | +83.87 | 2 | 0.03 |
| 09/09 | 20.15 | -0.45 | -2.18 | 5,257 | 10,592.32 | 1,725 | 32.81 | 3,471.74 | 32.78 | 3,483.55 | 32.89 | +11.82 | +68.52 | 11 | 0.21 |
| 09/06 | 20.6 | +0.15 | +0.73 | 3,349 | 6,887.53 | 1,037 | 30.96 | 2,127.13 | 30.88 | 2,137.04 | 31.03 | +9.91 | +95.56 | 6 | 0.18 |
| 09/05 | 20.45 | +0.1 | +0.49 | 5,453 | 11,287.89 | 1,637 | 30.02 | 3,390.09 | 30.03 | 3,396.11 | 30.09 | +6.03 | +36.84 | 0 | 0 |
| 09/04 | 20.35 | -0.65 | -3.1 | 6,757 | 13,743.28 | 2,559 | 37.87 | 5,167.52 | 37.6 | 5,228.59 | 38.04 | +61.06 | +238.61 | 0 | 0 |
| 09/03 | 21 | -0.2 | -0.94 | 7,177 | 15,164.06 | 2,906 | 40.49 | 6,146.19 | 40.53 | 6,149.28 | 40.55 | +3.09 | +10.63 | 2 | 0.03 |
| 09/02 | 21.2 | +0.25 | +1.19 | 20,489 | 44,319.49 | 11,348 | 55.38 | 24,557.17 | 55.41 | 24,583.22 | 55.47 | +26.05 | +22.95 | 46 | 0.22 |
| 08/30 | 20.95 | +1.45 | +7.44 | 18,048 | 37,914.43 | 3,708 | 20.54 | 7,673.1 | 20.24 | 7,812.74 | 20.61 | +139.64 | +376.59 | 42 | 0.23 |
| 08/29 | 19.5 | -0.15 | -0.76 | 2,077 | 4,064.36 | 236 | 11.36 | 462.85 | 11.39 | 462.08 | 11.37 | -0.77 | -32.42 | 0 | 0 |
| 08/28 | 19.65 | -0.2 | -1.01 | 1,264 | 2,490.36 | 129 | 10.2 | 254.31 | 10.21 | 254.26 | 10.21 | -0.06 | -4.26 | 0 | 0 |
| 08/27 | 19.85 | +0.3 | +1.53 | 1,317 | 2,598.72 | 350 | 26.58 | 689.4 | 26.53 | 690.62 | 26.58 | +1.23 | +35 | 0 | 0 |
| 08/26 | 19.55 | -0.05 | -0.26 | 2,166 | 4,256.93 | 526 | 24.28 | 1,033.57 | 24.28 | 1,033.01 | 24.27 | -0.56 | -10.74 | 0 | 0 |
| 08/23 | 19.6 | -0.25 | -1.26 | 2,557 | 5,009.12 | 335 | 13.1 | 656.22 | 13.1 | 657.78 | 13.13 | +1.56 | +46.57 | 0 | 0 |
| 08/22 | 19.85 | +0.15 | +0.76 | 2,567 | 5,112.72 | 972 | 37.86 | 1,936.22 | 37.87 | 1,935.69 | 37.86 | -0.53 | -5.45 | 0 | 0 |
| 08/21 | 19.7 | -0.3 | -1.5 | 3,476 | 6,862.92 | 805 | 23.16 | 1,586.07 | 23.11 | 1,594.16 | 23.23 | +8.09 | +100.5 | 4 | 0.12 |
| 08/20 | 20 | -0.2 | -0.99 | 3,604 | 7,223.76 | 546 | 15.15 | 1,094.73 | 15.15 | 1,097.33 | 15.19 | +2.59 | +47.44 | 0 | 0 |
| 08/19 | 20.2 | -0.15 | -0.74 | 2,081 | 4,231.84 | 499 | 23.98 | 1,015 | 23.98 | 1,014.51 | 23.97 | -0.49 | -9.92 | 0 | 0 |
| 08/16 | 20.35 | +0.3 | +1.5 | 3,451 | 7,025.32 | 715 | 20.72 | 1,452.08 | 20.67 | 1,455.52 | 20.72 | +3.44 | +48.11 | 0 | 0 |
| 08/15 | 20.05 | -0.1 | -0.5 | 3,565 | 7,152.73 | 652 | 18.29 | 1,309.19 | 18.3 | 1,310.37 | 18.32 | +1.18 | +18.02 | 0 | 0 |
| 08/14 | 20.15 | +0.1 | +0.5 | 3,026 | 6,136.3 | 1,212 | 40.05 | 2,457.66 | 40.05 | 2,457.15 | 40.04 | -0.51 | -4.21 | 0 | 0 |
| 08/13 | 20.05 | -0.15 | -0.74 | 2,955 | 5,938.71 | 616 | 20.85 | 1,240.14 | 20.88 | 1,239.93 | 20.88 | -0.2 | -3.33 | 2 | 0.07 |
| 08/12 | 20.2 | -0.4 | -1.94 | 8,686 | 17,603.33 | 1,997 | 22.99 | 4,050.26 | 23.01 | 4,059.64 | 23.06 | +9.38 | +46.97 | 2 | 0.02 |
| 08/09 | 20.6 | +0.35 | +1.73 | 5,153 | 10,698.9 | 1,175 | 22.8 | 2,430.07 | 22.71 | 2,439.44 | 22.8 | +9.38 | +79.79 | 0 | 0 |
| 08/08 | 20.25 | -0.15 | -0.74 | 2,541 | 5,136.97 | 745 | 29.32 | 1,506.67 | 29.33 | 1,508.69 | 29.37 | +2.02 | +27.05 | 0 | 0 |
| 08/07 | 20.4 | +0.25 | +1.24 | 4,526 | 9,293.15 | 1,386 | 30.62 | 2,842.03 | 30.58 | 2,847.82 | 30.64 | +5.79 | +41.74 | 1 | 0.02 |
| 08/06 | 20.15 | +0.2 | +1 | 11,316 | 22,293.12 | 4,315 | 38.13 | 8,446.92 | 37.89 | 8,562.85 | 38.41 | +115.93 | +268.67 | 25 | 0.22 |
| 08/05 | 19.95 | -1.9 | -8.7 | 9,957 | 20,312.88 | 2,742 | 27.54 | 5,622.56 | 27.68 | 5,653.09 | 27.83 | +30.53 | +111.34 | 10 | 0.1 |
| 08/02 | 21.85 | -0.6 | -2.67 | 5,650 | 12,420.88 | 1,194 | 21.13 | 2,628.14 | 21.16 | 2,633.8 | 21.2 | +5.66 | +47.36 | 1 | 0.02 |
| 08/01 | 22.45 | +0.45 | +2.05 | 7,232 | 16,216.71 | 1,492 | 20.63 | 3,331.14 | 20.54 | 3,341.31 | 20.6 | +10.18 | +68.2 | 0 | 0 |
| 07/31 | 22 | +0.1 | +0.46 | 3,683 | 8,087.03 | 1,088 | 29.54 | 2,387.62 | 29.52 | 2,389.83 | 29.55 | +2.21 | +20.31 | 1 | 0.03 |
| 07/30 | 21.9 | +0.15 | +0.69 | 3,544 | 7,665.34 | 1,251 | 35.3 | 2,703.09 | 35.26 | 2,713.38 | 35.4 | +10.29 | +82.25 | 4 | 0.11 |
| 07/29 | 21.75 | +0.3 | +1.4 | 8,692 | 19,198.26 | 3,305 | 38.02 | 7,305.54 | 38.05 | 7,296.56 | 38.01 | -8.98 | -27.17 | 12 | 0.14 |
| 07/26 | 21.45 | +0.25 | +1.18 | 4,178 | 8,874.44 | 874 | 20.92 | 1,846.17 | 20.8 | 1,854.86 | 20.9 | +8.69 | +99.37 | 0 | 0 |
| 07/23 | 21.2 | +1.2 | +6 | 5,794 | 12,141.89 | 1,033 | 17.83 | 2,142.06 | 17.64 | 2,165.28 | 17.83 | +23.22 | +224.78 | 11 | 0.19 |
| 07/22 | 20 | -0.25 | -1.23 | 5,482 | 10,962.07 | 1,285 | 23.44 | 2,570.31 | 23.45 | 2,578.24 | 23.52 | +7.92 | +61.67 | 1 | 0.02 |
| 07/19 | 20.25 | -0.65 | -3.11 | 6,245 | 12,744.71 | 568 | 9.09 | 1,161.7 | 9.12 | 1,159.19 | 9.1 | -2.51 | -44.19 | 4 | 0.06 |
| 07/18 | 20.9 | -0.17 | -0.8 | 11,215 | 23,401.83 | 2,342 | 20.88 | 4,875.36 | 20.83 | 4,880.24 | 20.85 | +4.88 | +20.86 | 85 | 0.76 |
| 07/17 | 22.05 | +0.15 | +0.68 | 11,249 | 24,979.26 | 1,479 | 13.15 | 3,291.45 | 13.18 | 3,281.47 | 13.14 | -9.98 | -67.48 | 0 | 0 |
| 07/16 | 21.9 | -0.25 | -1.13 | 7,298 | 16,041.48 | 599 | 8.21 | 1,321.52 | 8.24 | 1,318.16 | 8.22 | -3.35 | -56.01 | 0 | 0 |
| 07/15 | 22.15 | -0.3 | -1.34 | 5,746 | 12,733.73 | 750 | 13.05 | 1,662.05 | 13.05 | 1,661.86 | 13.05 | -0.19 | -2.53 | 0 | 0 |
| 07/12 | 22.45 | -0.3 | -1.32 | 7,219 | 16,213.42 | 1,322 | 18.31 | 2,976.36 | 18.36 | 2,974.66 | 18.35 | -1.71 | -12.93 | 0 | 0 |
| 07/11 | 22.75 | +0.85 | +3.88 | 18,844 | 42,868.87 | 8,101 | 42.99 | 18,418.69 | 42.97 | 18,467.79 | 43.08 | +49.09 | +60.6 | 13 | 0.07 |
| 07/10 | 21.9 | +0.1 | +0.46 | 4,114 | 9,031.15 | 536 | 13.03 | 1,177.55 | 13.04 | 1,176.24 | 13.02 | -1.3 | -24.25 | 1 | 0.02 |
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。
