5452
33.95
TWD+0.25 (0.74%)
2024.11.21收盤
佶優－現股當沖
佶優最新現股當沖狀況
整理佶優最新(2024/11/21) 當沖狀況。整體成交張數為312張，佔整體市場成交張數的32.74%。當日現股當沖之總損益為+1.99萬元、每張平均損益則為+64元。
開盤價
34
收盤價
33.95
當日範圍
33.35 - 34.35
成交張數
953
開盤價(昨)
33.8
收盤價(昨)
33.7
昨日範圍
33.5 - 34
成交張數(昨)
839
成交金額
3228.84萬
成交金額(昨)
2832.13萬
52週範圍
22.05 - 43.15
發行股數
1億
市值
51億
現股當沖－歷史逐日資訊
開盤價
34
收盤價
33.95
成交張數
953
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 | 33.95 | +0.25 | +0.74 | 953 | 3,228.84 | 312 | 32.74 | 1,056.22 | 32.71 | 1,058.21 | 32.77 | +1.99 | +63.62 | 0 | 0 |
| 11/20 | 33.7 | +0 | +0 | 839 | 2,832.12 | 320 | 38.14 | 1,081.02 | 38.17 | 1,080.92 | 38.17 | -0.09 | -2.81 | 20 | 2.38 |
| 11/19 | 33.7 | +0.6 | +1.81 | 942 | 3,164.95 | 206 | 21.87 | 690.25 | 21.81 | 692.58 | 21.88 | +2.33 | +112.86 | 0 | 0 |
| 11/18 | 33.1 | -1 | -2.93 | 1,494 | 4,993.15 | 365 | 24.43 | 1,222.22 | 24.48 | 1,222.69 | 24.49 | +0.47 | +12.74 | 0 | 0 |
| 11/15 | 34.1 | -0.45 | -1.3 | 1,893 | 6,493.51 | 864 | 45.64 | 2,968.53 | 45.72 | 2,972.72 | 45.78 | +4.2 | +48.61 | 18 | 0.95 |
| 11/14 | 34.55 | -0.5 | -1.43 | 2,127 | 7,466.11 | 1,067 | 50.16 | 3,751.8 | 50.25 | 3,750.1 | 50.23 | -1.71 | -15.98 | 20 | 0.94 |
| 11/13 | 35.05 | +0.55 | +1.59 | 3,606 | 12,806.69 | 2,137 | 59.26 | 7,597.22 | 59.32 | 7,609.91 | 59.42 | +12.7 | +59.43 | 19 | 0.53 |
| 11/12 | 34.5 | -1.35 | -3.77 | 2,010 | 6,952.48 | 593 | 29.5 | 2,051.53 | 29.51 | 2,054.76 | 29.55 | +3.23 | +54.47 | 3 | 0.15 |
| 11/11 | 35.85 | -0.55 | -1.51 | 2,136 | 7,598.32 | 635 | 29.73 | 2,265.83 | 29.82 | 2,265.99 | 29.82 | +0.15 | +2.44 | 1 | 0.05 |
| 11/08 | 36.4 | -0.6 | -1.62 | 4,041 | 14,870.85 | 1,755 | 43.43 | 6,487.91 | 43.63 | 6,480.87 | 43.58 | -7.04 | -40.14 | 14 | 0.35 |
| 11/07 | 37 | -0.05 | -0.13 | 2,022 | 7,555.94 | 757 | 37.44 | 2,834.79 | 37.52 | 2,831.72 | 37.48 | -3.06 | -40.49 | 10 | 0.49 |
| 11/06 | 37.05 | -0.2 | -0.54 | 1,601 | 5,950.23 | 572 | 35.73 | 2,127.27 | 35.75 | 2,127.29 | 35.75 | +0.02 | +0.35 | 0 | 0 |
| 11/05 | 37.25 | +0.55 | +1.5 | 2,229 | 8,292.92 | 1,164 | 52.22 | 4,325.78 | 52.16 | 4,332.52 | 52.24 | +6.74 | +57.86 | 16 | 0.72 |
| 11/04 | 36.7 | -0.9 | -2.39 | 1,927 | 7,122.48 | 747 | 38.76 | 2,765.3 | 38.82 | 2,766.09 | 38.84 | +0.79 | +10.58 | 1 | 0.05 |
| 11/01 | 37.6 | +0.85 | +2.31 | 3,275 | 12,326 | 2,043 | 62.38 | 7,687.56 | 62.37 | 7,697.99 | 62.45 | +10.44 | +51.1 | 14 | 0.43 |
| 10/30 | 36.75 | -1.3 | -3.42 | 4,528 | 16,956.72 | 2,209 | 48.79 | 8,282.4 | 48.84 | 8,299.49 | 48.95 | +17.09 | +77.37 | 15 | 0.33 |
| 10/29 | 38.05 | +0.05 | +0.13 | 7,641 | 29,546.38 | 4,856 | 63.55 | 18,775.29 | 63.55 | 18,771.52 | 63.53 | -3.77 | -7.77 | 21 | 0.27 |
| 10/28 | 38 | -0.75 | -1.94 | 4,226 | 16,157.75 | 1,838 | 43.49 | 7,028.99 | 43.5 | 7,042.01 | 43.58 | +13.02 | +70.81 | 18 | 0.43 |
| 10/25 | 38.75 | -0.55 | -1.4 | 4,433 | 17,440.74 | 2,293 | 51.73 | 9,034.79 | 51.8 | 9,025.15 | 51.75 | -9.64 | -42.04 | 14 | 0.32 |
| 10/24 | 39.3 | -2.15 | -5.19 | 10,540 | 42,135.91 | 4,193 | 39.78 | 16,784.97 | 39.84 | 16,799.52 | 39.87 | +14.55 | +34.7 | 16 | 0.15 |
| 10/23 | 41.45 | -0.35 | -0.84 | 12,013 | 50,284.32 | 7,329 | 61.01 | 30,703.33 | 61.06 | 30,716.87 | 61.09 | +13.54 | +18.47 | 17 | 0.14 |
| 10/22 | 41.8 | -0.1 | -0.24 | 30,368 | 130,236.54 | 21,601 | 71.13 | 92,641.75 | 71.13 | 92,661.01 | 71.15 | +19.26 | +8.92 | 38 | 0.13 |
| 10/21 | 41.9 | -0.6 | -1.41 | 23,897 | 101,209.55 | 15,153 | 63.41 | 64,155.78 | 63.39 | 64,235.18 | 63.47 | +79.41 | +52.4 | 39 | 0.16 |
| 10/18 | 42.5 | +0.35 | +0.83 | 31,584 | 133,567.48 | 21,811 | 69.06 | 92,259.75 | 69.07 | 92,272.43 | 69.08 | +12.68 | +5.81 | 61 | 0.19 |
| 10/17 | 42.15 | -0.3 | -0.71 | 42,853 | 179,034.23 | 27,800 | 64.87 | 116,053.26 | 64.82 | 116,223.21 | 64.92 | +169.95 | +61.13 | 99 | 0.23 |
| 10/16 | 42.45 | +3.85 | +9.97 | 52,834 | 216,160.83 | 35,802 | 67.76 | 145,519.52 | 67.32 | 146,073.5 | 67.58 | +553.99 | +154.74 | 94 | 0.18 |
| 10/15 | 38.6 | +0.25 | +0.65 | 66,197 | 268,273.3 | 46,760 | 70.64 | 189,389.62 | 70.6 | 189,835.98 | 70.76 | +446.37 | +95.46 | 342 | 0.52 |
| 10/14 | 38.35 | +3.45 | +9.89 | 19,229 | 71,730.03 | 7,706 | 40.07 | 28,115.77 | 39.2 | 28,370.42 | 39.55 | +254.66 | +330.46 | 26 | 0.14 |
| 10/11 | 34.9 | +2.3 | +7.06 | 6,128 | 21,328.52 | 2,782 | 45.4 | 9,618.86 | 45.1 | 9,689.62 | 45.43 | +70.77 | +254.37 | 22 | 0.36 |
| 10/09 | 32.6 | -1.45 | -4.26 | 2,648 | 8,788.06 | 681 | 25.72 | 2,269.25 | 25.82 | 2,264.71 | 25.77 | -4.54 | -66.67 | 1 | 0.04 |
| 10/08 | 34.05 | -0.9 | -2.58 | 1,982 | 6,744.91 | 746 | 37.64 | 2,537.66 | 37.62 | 2,541.97 | 37.69 | +4.32 | +57.84 | 0 | 0 |
| 10/07 | 34.95 | +0.05 | +0.14 | 3,252 | 11,533.18 | 1,594 | 49.02 | 5,652.68 | 49.01 | 5,663.78 | 49.11 | +11.11 | +69.7 | 11 | 0.34 |
| 10/04 | 34.9 | -1.25 | -3.46 | 4,096 | 14,432.02 | 2,066 | 50.44 | 7,289.03 | 50.51 | 7,293.58 | 50.54 | +4.55 | +22.02 | 7 | 0.17 |
| 10/01 | 36.15 | +2.3 | +6.79 | 7,304 | 26,166.92 | 3,753 | 51.38 | 13,386.22 | 51.16 | 13,436.92 | 51.35 | +50.7 | +135.09 | 5 | 0.07 |
| 09/30 | 33.85 | -0.95 | -2.73 | 1,525 | 5,212.76 | 533 | 34.95 | 1,823.09 | 34.97 | 1,821.74 | 34.95 | -1.34 | -25.23 | 0 | 0 |
| 09/27 | 34.8 | -0.6 | -1.69 | 5,215 | 18,602.44 | 2,729 | 52.33 | 9,736.09 | 52.34 | 9,738.58 | 52.35 | +2.48 | +9.11 | 13 | 0.25 |
| 09/26 | 35.4 | +0.9 | +2.61 | 9,871 | 35,312.01 | 5,557 | 56.3 | 19,819.98 | 56.13 | 19,902.64 | 56.36 | +82.66 | +148.75 | 23 | 0.23 |
| 09/25 | 34.5 | -0.9 | -2.54 | 15,403 | 54,111.68 | 10,570 | 68.62 | 37,156.54 | 68.67 | 37,151.05 | 68.66 | -5.49 | -5.19 | 15 | 0.1 |
| 09/24 | 35.4 | +3.2 | +9.94 | 6,180 | 21,304.62 | 2,235 | 36.17 | 7,568.99 | 35.53 | 7,678.04 | 36.04 | +109.05 | +487.9 | 30 | 0.49 |
| 09/23 | 32.2 | -0.5 | -1.53 | 1,211 | 3,921.18 | 289 | 23.86 | 937.3 | 23.9 | 936.63 | 23.89 | -0.68 | -23.36 | 0 | 0 |
| 09/20 | 32.7 | -0.45 | -1.36 | 1,369 | 4,518.65 | 581 | 42.44 | 1,923.84 | 42.58 | 1,925.24 | 42.61 | +1.41 | +24.18 | 0 | 0 |
| 09/19 | 33.15 | +0.5 | +1.53 | 2,155 | 7,172.84 | 1,095 | 50.81 | 3,647.78 | 50.86 | 3,641.99 | 50.77 | -5.79 | -52.88 | 0 | 0 |
| 09/18 | 32.65 | +0.8 | +2.51 | 3,581 | 11,927.39 | 1,995 | 55.71 | 6,649.4 | 55.75 | 6,652.31 | 55.77 | +2.9 | +14.54 | 1 | 0.03 |
| 09/16 | 31.85 | -0.45 | -1.39 | 974 | 3,143.53 | 382 | 39.22 | 1,236.57 | 39.34 | 1,233.45 | 39.24 | -3.11 | -81.41 | 0 | 0 |
| 09/13 | 32.3 | +0 | +0 | 1,278 | 4,134.15 | 494 | 38.65 | 1,596.9 | 38.63 | 1,599.19 | 38.68 | +2.29 | +46.26 | 0 | 0 |
| 09/12 | 32.3 | +1.8 | +5.9 | 2,953 | 9,505.12 | 1,569 | 53.13 | 5,032.34 | 52.94 | 5,060.81 | 53.24 | +28.48 | +181.49 | 8 | 0.27 |
| 09/11 | 30.5 | -0.55 | -1.77 | 1,064 | 3,288.8 | 360 | 33.83 | 1,114.65 | 33.89 | 1,112.67 | 33.83 | -1.98 | -55 | 0 | 0 |
| 09/10 | 31.05 | -1.55 | -4.75 | 2,494 | 7,864.45 | 709 | 28.43 | 2,237.41 | 28.45 | 2,257.56 | 28.71 | +20.14 | +284.13 | 0 | 0 |
| 09/09 | 32.6 | +0.05 | +0.15 | 1,004 | 3,241.32 | 259 | 25.8 | 830.34 | 25.62 | 836.96 | 25.82 | +6.62 | +255.79 | 0 | 0 |
| 09/06 | 32.55 | -0.75 | -2.25 | 1,178 | 3,884.4 | 370 | 31.41 | 1,223.66 | 31.5 | 1,217.74 | 31.35 | -5.92 | -159.86 | 0 | 0 |
| 09/05 | 33.3 | +0 | +0 | 1,925 | 6,506.73 | 1,046 | 54.34 | 3,539.2 | 54.39 | 3,541.14 | 54.42 | +1.94 | +18.5 | 6 | 0.31 |
| 09/04 | 33.3 | -2 | -5.67 | 2,335 | 7,781 | 741 | 31.73 | 2,449.93 | 31.49 | 2,488.2 | 31.98 | +38.27 | +516.4 | 2 | 0.09 |
| 09/03 | 35.3 | -0.35 | -0.98 | 1,826 | 6,486.13 | 664 | 36.36 | 2,360.99 | 36.4 | 2,363.41 | 36.44 | +2.41 | +36.3 | 0 | 0 |
| 09/02 | 35.65 | -0.4 | -1.11 | 2,725 | 9,740.19 | 1,108 | 40.66 | 3,966.44 | 40.72 | 3,968.39 | 40.74 | +1.95 | +17.55 | 1 | 0.04 |
| 08/30 | 36.05 | -1 | -2.7 | 4,482 | 16,433.4 | 1,898 | 42.35 | 6,997.61 | 42.58 | 6,982.39 | 42.49 | -15.22 | -80.22 | 8 | 0.18 |
| 08/29 | 37.05 | -0.9 | -2.37 | 4,013 | 15,021.81 | 1,718 | 42.81 | 6,449.94 | 42.94 | 6,427.98 | 42.79 | -21.97 | -127.88 | 0 | 0 |
| 08/28 | 37.95 | +0.2 | +0.53 | 10,106 | 38,474.97 | 5,753 | 56.93 | 21,903.69 | 56.93 | 21,895.2 | 56.91 | -8.49 | -14.77 | 30 | 0.3 |
| 08/27 | 37.75 | +1.25 | +3.42 | 11,083 | 41,963.74 | 6,066 | 54.73 | 22,857.66 | 54.47 | 22,965.19 | 54.73 | +107.53 | +177.26 | 14 | 0.13 |
| 08/26 | 36.5 | -0.55 | -1.48 | 14,901 | 55,830.79 | 8,541 | 57.32 | 32,009.42 | 57.33 | 31,915.49 | 57.16 | -93.94 | -109.98 | 31 | 0.21 |
| 08/23 | 37.05 | -1.35 | -3.52 | 21,723 | 79,978.21 | 14,351 | 66.06 | 52,818.88 | 66.04 | 52,851.64 | 66.08 | +32.77 | +22.83 | 29 | 0.13 |
| 08/22 | 38.4 | +3.45 | +9.87 | 10,387 | 39,128.62 | 2,995 | 28.83 | 11,009.5 | 28.14 | 11,258.78 | 28.77 | +249.28 | +832.3 | 24 | 0.23 |
| 08/21 | 34.95 | -0.15 | -0.43 | 3,952 | 13,947.98 | 1,900 | 48.08 | 6,706.21 | 48.08 | 6,714.4 | 48.14 | +8.19 | +43.08 | 12 | 0.3 |
| 08/20 | 35.1 | -1.3 | -3.57 | 7,212 | 25,774.79 | 3,293 | 45.66 | 11,775.84 | 45.69 | 11,756.95 | 45.61 | -18.89 | -57.36 | 5 | 0.07 |
| 08/19 | 36.4 | +2.05 | +5.97 | 18,378 | 65,243.69 | 11,418 | 62.13 | 40,480.23 | 62.04 | 40,739.02 | 62.44 | +258.79 | +226.65 | 72 | 0.39 |
| 08/16 | 34.35 | +3.1 | +9.92 | 3,975 | 13,183.95 | 1,393 | 35.04 | 4,519.53 | 34.28 | 4,617.81 | 35.03 | +98.28 | +705.53 | 12 | 0.3 |
| 08/15 | 31.25 | +0.8 | +2.63 | 2,337 | 7,286.73 | 950 | 40.65 | 2,945.39 | 40.42 | 2,965.8 | 40.7 | +20.41 | +214.79 | 8 | 0.34 |
| 08/14 | 30.45 | +0.4 | +1.33 | 2,396 | 7,361.31 | 1,167 | 48.71 | 3,582.26 | 48.66 | 3,585.64 | 48.71 | +3.38 | +28.92 | 3 | 0.13 |
| 08/13 | 30.05 | +0 | +0 | 1,338 | 4,013.76 | 487 | 36.4 | 1,459.88 | 36.37 | 1,462.97 | 36.45 | +3.1 | +63.66 | 0 | 0 |
| 08/12 | 30.05 | -0.15 | -0.5 | 1,811 | 5,491.22 | 676 | 37.33 | 2,053.48 | 37.4 | 2,052.66 | 37.38 | -0.81 | -12.06 | 6 | 0.33 |
| 08/09 | 30.2 | +0.2 | +0.67 | 3,345 | 10,367.24 | 1,812 | 54.17 | 5,624.35 | 54.25 | 5,624.99 | 54.26 | +0.64 | +3.5 | 7 | 0.21 |
| 08/08 | 30 | -0.15 | -0.5 | 4,224 | 12,721.58 | 2,121 | 50.21 | 6,377.99 | 50.14 | 6,407.78 | 50.37 | +29.79 | +140.45 | 11 | 0.26 |
| 08/07 | 30.15 | +2.7 | +9.84 | 1,776 | 5,300.57 | 353 | 19.88 | 1,034.11 | 19.51 | 1,050.48 | 19.82 | +16.38 | +464.02 | 0 | 0 |
| 08/06 | 27.45 | -2.3 | -7.73 | 5,432 | 15,090.71 | 2,221 | 40.89 | 6,158.39 | 40.81 | 6,236.88 | 41.33 | +78.5 | +353.42 | 0 | 0 |
| 08/05 | 29.75 | -3.3 | -9.98 | 1,959 | 5,871.59 | 477 | 24.35 | 1,433.03 | 24.41 | 1,439.4 | 24.51 | +6.38 | +133.75 | 1 | 0.05 |
| 08/02 | 33.05 | -2.6 | -7.29 | 2,891 | 9,795.99 | 876 | 30.3 | 2,965.88 | 30.28 | 2,979.09 | 30.41 | +13.21 | +150.86 | 2 | 0.07 |
| 08/01 | 35.65 | +1.45 | +4.24 | 3,637 | 12,868.57 | 1,840 | 50.59 | 6,495 | 50.47 | 6,514.02 | 50.62 | +19.02 | +103.4 | 0 | 0 |
| 07/31 | 34.2 | -0.65 | -1.87 | 2,356 | 8,171.12 | 1,195 | 50.72 | 4,144.01 | 50.72 | 4,150.36 | 50.79 | +6.36 | +53.18 | 0 | 0 |
| 07/30 | 34.85 | +1.85 | +5.61 | 2,987 | 10,145.26 | 1,458 | 48.81 | 4,916.69 | 48.46 | 4,953.68 | 48.83 | +36.99 | +253.7 | 5 | 0.17 |
| 07/29 | 33 | -0.85 | -2.51 | 4,598 | 15,628.41 | 2,701 | 58.74 | 9,217.67 | 58.98 | 9,216.28 | 58.97 | -1.39 | -5.15 | 3 | 0.07 |
| 07/26 | 33.85 | -1.35 | -3.84 | 2,340 | 7,951.11 | 1,003 | 42.86 | 3,404.02 | 42.81 | 3,412.86 | 42.92 | +8.84 | +88.14 | 0 | 0 |
| 07/23 | 35.2 | +0.1 | +0.28 | 3,005 | 10,779.7 | 1,475 | 49.08 | 5,290.73 | 49.08 | 5,291.74 | 49.09 | +1 | +6.81 | 5 | 0.17 |
| 07/22 | 35.1 | -1.85 | -5.01 | 4,996 | 17,829.22 | 2,189 | 43.82 | 7,826.94 | 43.9 | 7,835.52 | 43.95 | +8.57 | +39.15 | 3 | 0.06 |
| 07/19 | 36.95 | -1.75 | -4.52 | 4,645 | 17,553.53 | 2,258 | 48.61 | 8,543.47 | 48.67 | 8,544.67 | 48.68 | +1.21 | +5.36 | 1 | 0.02 |
| 07/18 | 38.7 | +0.85 | +2.25 | 6,606 | 24,873.17 | 3,054 | 46.23 | 11,431.01 | 45.96 | 11,505.35 | 46.26 | +74.34 | +243.42 | 3 | 0.05 |
| 07/17 | 37.85 | +0.85 | +2.3 | 7,745 | 29,728.48 | 4,235 | 54.68 | 16,233.46 | 54.61 | 16,261.72 | 54.7 | +28.25 | +66.72 | 12 | 0.15 |
| 07/16 | 37 | -1.3 | -3.39 | 7,027 | 26,286.09 | 2,785 | 39.63 | 10,421.09 | 39.64 | 10,432.97 | 39.69 | +11.88 | +42.66 | 14 | 0.2 |
| 07/15 | 38.3 | -1.9 | -4.73 | 6,389 | 25,008.21 | 2,373 | 37.14 | 9,312.73 | 37.24 | 9,294.06 | 37.16 | -18.66 | -78.66 | 12 | 0.19 |
| 07/12 | 40.2 | -0.35 | -0.86 | 11,624 | 47,437.86 | 5,933 | 51.04 | 24,277.74 | 51.18 | 24,311.03 | 51.25 | +33.29 | +56.11 | 10 | 0.09 |
| 07/11 | 40.55 | -1.5 | -3.57 | 21,243 | 87,590.49 | 11,672 | 54.95 | 48,161.83 | 54.99 | 48,171.09 | 55 | +9.26 | +7.93 | 17 | 0.08 |
| 07/10 | 42.05 | +3.8 | +9.93 | 14,839 | 60,480.02 | 6,395 | 43.1 | 25,719.56 | 42.53 | 26,047.03 | 43.07 | +327.47 | +512.07 | 58 | 0.39 |
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。
