4536
200.5
TWD+6.50 (3.35%)
2024.11.21收盤
拓凱－現股當沖
拓凱最新現股當沖狀況
整理拓凱最新(2024/11/21) 當沖狀況。整體成交張數為182張，佔整體市場成交張數的31%。當日現股當沖之總損益為+24.55萬元、每張平均損益則為+1,349元。
開盤價
196
收盤價
200.5
當日範圍
196 - 202.5
成交張數
587
開盤價(昨)
192
收盤價(昨)
194
昨日範圍
192 - 195.5
成交張數(昨)
352
成交金額
1.17億
成交金額(昨)
6844.05萬
52週範圍
172.5 - 231
發行股數
9082萬
市值
182億
現股當沖－歷史逐日資訊
開盤價
196
收盤價
200.5
成交張數
587
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 | 200.5 | +6.5 | +3.35 | 587 | 11,752.09 | 182 | 31 | 3,624.25 | 30.84 | 3,648.8 | 31.05 | +24.55 | +1,348.9 | 0 | 0 |
| 11/20 | 194 | +2 | +1.04 | 352 | 6,838.02 | 80 | 22.75 | 1,551.4 | 22.69 | 1,556.5 | 22.76 | +5.1 | +637.5 | 0 | 0 |
| 11/19 | 192 | +2 | +1.05 | 182 | 3,490.45 | 54 | 29.66 | 1,033.4 | 29.61 | 1,034.1 | 29.63 | +0.7 | +129.63 | 0 | 0 |
| 11/18 | 190 | -4 | -2.06 | 430 | 8,214.9 | 67 | 15.59 | 1,285.25 | 15.65 | 1,281 | 15.59 | -4.25 | -634.33 | 0 | 0 |
| 11/15 | 194 | -3.5 | -1.77 | 522 | 10,207.04 | 122 | 23.38 | 2,388.65 | 23.4 | 2,390.3 | 23.42 | +1.65 | +135.25 | 0 | 0 |
| 11/14 | 197.5 | -7 | -3.42 | 694 | 13,890.74 | 84 | 12.1 | 1,677.3 | 12.07 | 1,701.05 | 12.25 | +23.75 | +2,827.38 | 0 | 0 |
| 11/13 | 204.5 | +4.5 | +2.25 | 465 | 9,541.82 | 102 | 21.94 | 2,087.25 | 21.87 | 2,093.05 | 21.94 | +5.8 | +568.63 | 0 | 0 |
| 11/12 | 200 | -11.5 | -5.44 | 1,048 | 21,287.7 | 118 | 11.26 | 2,389.35 | 11.22 | 2,410.9 | 11.33 | +21.55 | +1,826.27 | 0 | 0 |
| 11/11 | 211.5 | -3.5 | -1.63 | 280 | 5,942.07 | 45 | 16.09 | 957.15 | 16.11 | 957.65 | 16.12 | +0.5 | +111.11 | 0 | 0 |
| 11/08 | 215 | -15 | -6.52 | 1,307 | 28,003.59 | 302 | 23.11 | 6,455.55 | 23.05 | 6,483.3 | 23.15 | +27.75 | +918.87 | 0 | 0 |
| 11/07 | 230 | +1.5 | +0.66 | 166 | 3,799.13 | 18 | 10.86 | 411.9 | 10.84 | 412.15 | 10.85 | +0.25 | +138.89 | 0 | 0 |
| 11/06 | 228.5 | +3 | +1.33 | 124 | 2,816.44 | 16 | 12.92 | 362.35 | 12.87 | 363.05 | 12.89 | +0.7 | +437.5 | 0 | 0 |
| 11/05 | 225.5 | -2.5 | -1.1 | 105 | 2,391.71 | 35 | 33.23 | 793.15 | 33.16 | 795.55 | 33.26 | +2.4 | +685.71 | 0 | 0 |
| 11/04 | 228 | -1.5 | -0.65 | 147 | 3,349.57 | 41 | 27.89 | 932.85 | 27.85 | 933.7 | 27.88 | +0.85 | +207.32 | 0 | 0 |
| 11/01 | 229.5 | -1.5 | -0.65 | 303 | 6,941.81 | 95 | 31.37 | 2,176.05 | 31.35 | 2,177.65 | 31.37 | +1.6 | +168.42 | 0 | 0 |
| 10/30 | 231 | +1.5 | +0.65 | 486 | 11,217.72 | 161 | 33.15 | 3,716.8 | 33.13 | 3,717.2 | 33.14 | +0.4 | +24.84 | 0 | 0 |
| 10/29 | 229.5 | +1.5 | +0.66 | 478 | 10,898.46 | 103 | 21.56 | 2,341.3 | 21.48 | 2,353.1 | 21.59 | +11.8 | +1,145.63 | 0 | 0 |
| 10/28 | 228 | +6 | +2.7 | 619 | 14,048.3 | 138 | 22.3 | 3,128.5 | 22.27 | 3,132.15 | 22.3 | +3.65 | +264.49 | 0 | 0 |
| 10/25 | 222 | +4 | +1.83 | 642 | 14,356.05 | 94 | 14.65 | 2,093.95 | 14.59 | 2,098.5 | 14.62 | +4.55 | +484.04 | 0 | 0 |
| 10/24 | 218 | -0.5 | -0.23 | 132 | 2,861.44 | 27 | 20.53 | 587.4 | 20.53 | 589.2 | 20.59 | +1.8 | +666.67 | 0 | 0 |
| 10/23 | 218.5 | -3.5 | -1.58 | 252 | 5,542.11 | 48 | 19.02 | 1,054.8 | 19.03 | 1,054.2 | 19.02 | -0.6 | -125 | 0 | 0 |
| 10/22 | 222 | +6.5 | +3.02 | 694 | 15,443.93 | 138 | 19.88 | 3,066.35 | 19.85 | 3,068.7 | 19.87 | +2.35 | +170.29 | 0 | 0 |
| 10/21 | 215.5 | +1 | +0.47 | 122 | 2,627.33 | 34 | 27.97 | 734.65 | 27.96 | 733.4 | 27.91 | -1.25 | -367.65 | 0 | 0 |
| 10/18 | 214.5 | +3 | +1.42 | 158 | 3,366.8 | 26 | 16.47 | 549.6 | 16.32 | 555.05 | 16.49 | +5.45 | +2,096.15 | 0 | 0 |
| 10/17 | 211.5 | +0 | +0 | 66 | 1,404.56 | 9 | 13.58 | 191 | 13.6 | 190.6 | 13.57 | -0.4 | -444.44 | 0 | 0 |
| 10/16 | 211.5 | +2 | +0.95 | 352 | 7,434.56 | 76 | 21.58 | 1,599.25 | 21.51 | 1,607.85 | 21.63 | +8.6 | +1,131.58 | 0 | 0 |
| 10/15 | 209.5 | -7 | -3.23 | 433 | 9,177.91 | 67 | 15.46 | 1,422.75 | 15.5 | 1,419.55 | 15.47 | -3.2 | -477.61 | 0 | 0 |
| 10/14 | 216.5 | +4 | +1.88 | 239 | 5,138.64 | 69 | 28.93 | 1,485.75 | 28.91 | 1,485.65 | 28.91 | -0.1 | -14.49 | 0 | 0 |
| 10/11 | 212.5 | +3 | +1.43 | 421 | 9,035.72 | 189 | 44.85 | 4,045.15 | 44.77 | 4,053.25 | 44.86 | +8.1 | +428.57 | 0 | 0 |
| 10/09 | 209.5 | +1.5 | +0.72 | 228 | 4,743.93 | 46 | 20.21 | 958.25 | 20.2 | 961.55 | 20.27 | +3.3 | +717.39 | 0 | 0 |
| 10/08 | 208 | -1 | -0.48 | 207 | 4,299.77 | 50 | 24.16 | 1,039 | 24.16 | 1,039.9 | 24.19 | +0.9 | +180 | 0 | 0 |
| 10/07 | 209 | +0 | +0 | 330 | 6,900.98 | 73 | 22.13 | 1,527.85 | 22.14 | 1,529.3 | 22.16 | +1.45 | +198.63 | 0 | 0 |
| 10/04 | 209 | -9 | -4.13 | 463 | 9,776.63 | 82 | 17.71 | 1,739.15 | 17.79 | 1,734.45 | 17.74 | -4.7 | -573.17 | 0 | 0 |
| 10/01 | 218 | +0.5 | +0.23 | 196 | 4,240.98 | 24 | 12.24 | 518.35 | 12.22 | 521.4 | 12.29 | +3.05 | +1,270.83 | 0 | 0 |
| 09/30 | 217.5 | -0.5 | -0.23 | 154 | 3,361.51 | 26 | 16.87 | 567.25 | 16.87 | 567.3 | 16.88 | +0.05 | +19.23 | 0 | 0 |
| 09/27 | 218 | +0.5 | +0.23 | 248 | 5,403.8 | 43 | 17.36 | 936.95 | 17.34 | 942.85 | 17.45 | +5.9 | +1,372.09 | 0 | 0 |
| 09/26 | 217.5 | -6 | -2.68 | 451 | 9,951.33 | 79 | 17.51 | 1,743.65 | 17.52 | 1,750 | 17.59 | +6.35 | +803.8 | 0 | 0 |
| 09/25 | 223.5 | -1.5 | -0.67 | 312 | 6,937.02 | 67 | 21.47 | 1,485.8 | 21.42 | 1,496.25 | 21.57 | +10.45 | +1,559.7 | 0 | 0 |
| 09/24 | 225 | -3 | -1.32 | 230 | 5,172.38 | 49 | 21.26 | 1,098.1 | 21.23 | 1,102.05 | 21.31 | +3.95 | +806.12 | 0 | 0 |
| 09/23 | 228 | +2 | +0.88 | 267 | 6,067.59 | 43 | 16.07 | 974 | 16.05 | 976.05 | 16.09 | +2.05 | +476.74 | 0 | 0 |
| 09/20 | 226 | +0 | +0 | 308 | 6,942.22 | 65 | 21.11 | 1,463.05 | 21.07 | 1,464.65 | 21.1 | +1.6 | +246.15 | 0 | 0 |
| 09/19 | 226 | +5 | +2.26 | 435 | 9,794.77 | 75 | 17.25 | 1,682.15 | 17.17 | 1,687.7 | 17.23 | +5.55 | +740 | 0 | 0 |
| 09/18 | 221 | +0.5 | +0.23 | 295 | 6,596.76 | 118 | 39.93 | 2,632.75 | 39.91 | 2,636.65 | 39.97 | +3.9 | +330.51 | 0 | 0 |
| 09/16 | 220.5 | -1 | -0.45 | 286 | 6,298.86 | 63 | 22 | 1,387.05 | 22.02 | 1,388.45 | 22.04 | +1.4 | +222.22 | 0 | 0 |
| 09/13 | 221.5 | -3 | -1.34 | 292 | 6,505 | 74 | 25.37 | 1,652.4 | 25.4 | 1,652.4 | 25.4 | +0 | +0 | 0 | 0 |
| 09/12 | 224.5 | +3.5 | +1.58 | 780 | 17,577.27 | 234 | 29.99 | 5,251.6 | 29.88 | 5,267.9 | 29.97 | +16.3 | +696.58 | 0 | 0 |
| 09/11 | 221 | +8 | +3.76 | 1,147 | 25,600.47 | 403 | 35.13 | 8,962.25 | 35.01 | 8,994.95 | 35.14 | +32.7 | +811.41 | 0 | 0 |
| 09/10 | 213 | -5 | -2.29 | 1,315 | 29,063.43 | 718 | 54.59 | 15,870.85 | 54.61 | 15,833.15 | 54.48 | -37.7 | -525.07 | 0 | 0 |
| 09/09 | 218 | +1 | +0.46 | 263 | 5,665.39 | 82 | 31.22 | 1,764.25 | 31.14 | 1,778 | 31.38 | +13.75 | +1,676.83 | 0 | 0 |
| 09/06 | 217 | +3 | +1.4 | 523 | 11,296.59 | 107 | 20.47 | 2,304.4 | 20.4 | 2,312.9 | 20.47 | +8.5 | +794.39 | 0 | 0 |
| 09/05 | 214 | +1.5 | +0.71 | 510 | 10,908.87 | 123 | 24.13 | 2,624.7 | 24.06 | 2,642.3 | 24.22 | +17.6 | +1,430.89 | 0 | 0 |
| 09/04 | 212.5 | -5 | -2.3 | 846 | 17,954.97 | 272 | 32.17 | 5,752.8 | 32.04 | 5,790.75 | 32.25 | +37.95 | +1,395.22 | 1 | 0.12 |
| 09/03 | 217.5 | -2.5 | -1.14 | 520 | 11,394.97 | 112 | 21.55 | 2,453.55 | 21.53 | 2,468.25 | 21.66 | +14.7 | +1,312.5 | 0 | 0 |
| 09/02 | 220 | -6 | -2.65 | 635 | 14,186.96 | 173 | 27.25 | 3,894 | 27.45 | 3,889.55 | 27.42 | -4.45 | -257.23 | 1 | 0.16 |
| 08/30 | 226 | +11 | +5.12 | 1,548 | 34,823.28 | 490 | 31.65 | 10,948.75 | 31.44 | 11,097.65 | 31.87 | +148.9 | +3,038.78 | 2 | 0.13 |
| 08/29 | 215 | +0.5 | +0.23 | 252 | 5,429.19 | 41 | 16.27 | 881.25 | 16.23 | 883.95 | 16.28 | +2.7 | +658.54 | 0 | 0 |
| 08/28 | 214.5 | -1.5 | -0.69 | 309 | 6,593.64 | 60 | 19.44 | 1,280.5 | 19.42 | 1,288.1 | 19.54 | +7.6 | +1,266.67 | 0 | 0 |
| 08/27 | 216 | +3.5 | +1.65 | 541 | 11,661.69 | 87 | 16.08 | 1,868.95 | 16.03 | 1,869.9 | 16.03 | +0.95 | +109.2 | 0 | 0 |
| 08/26 | 212.5 | +0 | +0 | 362 | 7,690.33 | 99 | 27.37 | 2,102.9 | 27.34 | 2,108.1 | 27.41 | +5.2 | +525.25 | 0 | 0 |
| 08/23 | 212.5 | -4 | -1.85 | 400 | 8,536.82 | 125 | 31.26 | 2,671.4 | 31.29 | 2,674.85 | 31.33 | +3.45 | +276 | 0 | 0 |
| 08/22 | 216.5 | +6.5 | +3.1 | 956 | 20,548.32 | 158 | 16.53 | 3,376.8 | 16.43 | 3,402.5 | 16.56 | +25.7 | +1,626.58 | 0 | 0 |
| 08/21 | 210 | -3 | -1.41 | 472 | 9,923.73 | 125 | 26.5 | 2,634.05 | 26.54 | 2,632.75 | 26.53 | -1.3 | -104 | 0 | 0 |
| 08/20 | 213 | +2.5 | +1.19 | 658 | 13,940.65 | 92 | 13.98 | 1,941.25 | 13.93 | 1,950.25 | 13.99 | +9 | +978.26 | 0 | 0 |
| 08/19 | 210.5 | +13.5 | +6.85 | 1,466 | 30,523.49 | 315 | 21.49 | 6,511.45 | 21.33 | 6,603.05 | 21.63 | +91.6 | +2,907.94 | 0 | 0 |
| 08/16 | 197 | +3 | +1.55 | 253 | 4,962.39 | 25 | 9.89 | 490.55 | 9.89 | 490.8 | 9.89 | +0.25 | +100 | 0 | 0 |
| 08/15 | 194 | +1.5 | +0.78 | 187 | 3,626.91 | 18 | 9.65 | 348.75 | 9.62 | 349.25 | 9.63 | +0.5 | +277.78 | 0 | 0 |
| 08/14 | 192.5 | +0 | +0 | 165 | 3,178.43 | 29 | 17.59 | 559.9 | 17.62 | 559.15 | 17.59 | -0.75 | -258.62 | 0 | 0 |
| 08/13 | 192.5 | +2 | +1.05 | 120 | 2,312.03 | 18 | 14.96 | 345 | 14.92 | 346.05 | 14.97 | +1.05 | +583.33 | 0 | 0 |
| 08/12 | 190.5 | +1.5 | +0.79 | 138 | 2,630.18 | 24 | 17.43 | 457.6 | 17.4 | 458.9 | 17.45 | +1.3 | +541.67 | 0 | 0 |
| 08/09 | 189 | +4 | +2.16 | 307 | 5,863.39 | 80 | 26.05 | 1,522.2 | 25.96 | 1,529.8 | 26.09 | +7.6 | +950 | 0 | 0 |
| 08/08 | 185 | +3 | +1.65 | 153 | 2,818.51 | 43 | 28.12 | 791.75 | 28.09 | 793.2 | 28.14 | +1.45 | +337.21 | 0 | 0 |
| 08/07 | 182 | +9.5 | +5.51 | 186 | 3,354.45 | 15 | 8.06 | 268.05 | 7.99 | 271.8 | 8.1 | +3.75 | +2,500 | 0 | 0 |
| 08/06 | 172.5 | +0 | +0 | 358 | 6,098.59 | 126 | 35.24 | 2,149.15 | 35.24 | 2,166.75 | 35.53 | +17.6 | +1,396.83 | 0 | 0 |
| 08/05 | 172.5 | -19 | -9.92 | 630 | 11,159.49 | 97 | 15.4 | 1,716.1 | 15.38 | 1,739.8 | 15.59 | +23.7 | +2,443.3 | 0 | 0 |
| 08/02 | 191.5 | +0.5 | +0.26 | 285 | 5,445.93 | 50 | 17.56 | 949.9 | 17.44 | 957.25 | 17.58 | +7.35 | +1,470 | 0 | 0 |
| 08/01 | 191 | +4.5 | +2.41 | 194 | 3,672.82 | 16 | 8.24 | 300.75 | 8.19 | 302.1 | 8.23 | +1.35 | +843.75 | 0 | 0 |
| 07/31 | 186.5 | +4.5 | +2.47 | 343 | 6,333.92 | 68 | 19.83 | 1,250 | 19.74 | 1,261.9 | 19.92 | +11.9 | +1,750 | 0 | 0 |
| 07/30 | 182 | -2 | -1.09 | 289 | 5,235.85 | 38 | 13.15 | 687.9 | 13.14 | 691.1 | 13.2 | +3.2 | +842.11 | 0 | 0 |
| 07/29 | 184 | +0 | +0 | 250 | 4,646.13 | 48 | 19.23 | 892.55 | 19.21 | 895.55 | 19.28 | +3 | +625 | 0 | 0 |
| 07/26 | 184 | +2 | +1.1 | 83 | 1,506.1 | 6 | 7.26 | 108.5 | 7.2 | 109.3 | 7.26 | +0.8 | +1,333.33 | 0 | 0 |
| 07/23 | 182 | +2 | +1.11 | 81 | 1,458.08 | 7 | 8.68 | 126.45 | 8.67 | 126.85 | 8.7 | +0.4 | +571.43 | 0 | 0 |
| 07/22 | 180 | -3.5 | -1.91 | 197 | 3,563.46 | 15 | 7.62 | 270.4 | 7.59 | 272.25 | 7.64 | +1.85 | +1,233.33 | 0 | 0 |
| 07/19 | 183.5 | -4 | -2.13 | 126 | 2,318.41 | 6 | 4.77 | 110.75 | 4.78 | 111.3 | 4.8 | +0.55 | +916.67 | 0 | 0 |
| 07/18 | 187.5 | +0 | +0 | 143 | 2,666.09 | 12 | 8.41 | 223.95 | 8.4 | 223.6 | 8.39 | -0.35 | -291.67 | 0 | 0 |
| 07/17 | 187.5 | +0 | +0 | 103 | 1,932.23 | 16 | 15.59 | 300.9 | 15.57 | 301.1 | 15.58 | +0.2 | +125 | 0 | 0 |
| 07/16 | 187.5 | +0 | +0 | 124 | 2,323.47 | 3 | 2.42 | 56.2 | 2.42 | 56.2 | 2.42 | +0 | +0 | 0 | 0 |
| 07/15 | 187.5 | +0.5 | +0.27 | 210 | 3,924.55 | 20 | 9.51 | 372.2 | 9.48 | 373.8 | 9.52 | +1.6 | +800 | 0 | 0 |
| 07/12 | 195.5 | +1 | +0.51 | 340 | 6,604.6 | 31 | 9.12 | 601.8 | 9.11 | 605.3 | 9.16 | +3.5 | +1,129.03 | 0 | 0 |
| 07/11 | 194.5 | +0.5 | +0.26 | 158 | 3,076.67 | 15 | 9.49 | 291.15 | 9.46 | 291.9 | 9.49 | +0.75 | +500 | 0 | 0 |
| 07/10 | 194 | +1.5 | +0.78 | 121 | 2,340.67 | 10 | 8.28 | 193.25 | 8.26 | 194.2 | 8.3 | +0.95 | +950 | 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。
