8121
30.5
TWD+0.15 (0.49%)
2024.11.21收盤
越峰－現股當沖
越峰最新現股當沖狀況
整理越峰最新(2024/11/21) 當沖狀況。整體成交張數為78張，佔整體市場成交張數的25.83%。當日現股當沖之總損益為+3,950元、每張平均損益則為+51元。
開盤價
30.35
收盤價
30.5
當日範圍
30.25 - 30.85
成交張數
302
開盤價(昨)
30.55
收盤價(昨)
30.35
昨日範圍
30.2 - 30.9
成交張數(昨)
332
成交金額
920.76萬
成交金額(昨)
1011.47萬
52週範圍
23.05 - 49.55
發行股數
2億
市值
65億
現股當沖－歷史逐日資訊
開盤價
30.35
收盤價
30.5
成交張數
302
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 | 30.5 | +0.15 | +0.49 | 302 | 920.76 | 78 | 25.83 | 237.34 | 25.78 | 237.73 | 25.82 | +0.4 | +50.64 | 0 | 0 |
| 11/20 | 30.35 | -0.15 | -0.49 | 332 | 1,011.47 | 127 | 38.25 | 386.33 | 38.19 | 387.65 | 38.33 | +1.32 | +104.33 | 0 | 0 |
| 11/19 | 30.5 | +0 | +0 | 301 | 915.97 | 104 | 34.55 | 316.31 | 34.53 | 316.41 | 34.54 | +0.1 | +9.13 | 0 | 0 |
| 11/18 | 30.5 | -0.55 | -1.77 | 392 | 1,208.29 | 130 | 33.16 | 401.49 | 33.23 | 400.33 | 33.13 | -1.16 | -89.23 | 0 | 0 |
| 11/15 | 31.05 | +0.55 | +1.8 | 539 | 1,678.15 | 124 | 23.01 | 384.33 | 22.9 | 386.55 | 23.03 | +2.22 | +179.03 | 0 | 0 |
| 11/14 | 30.5 | -0.75 | -2.4 | 623 | 1,926.54 | 199 | 31.94 | 615.25 | 31.94 | 620.31 | 32.2 | +5.05 | +254.02 | 0 | 0 |
| 11/13 | 31.25 | +0.25 | +0.81 | 418 | 1,307.58 | 125 | 29.9 | 390.25 | 29.85 | 390.94 | 29.9 | +0.69 | +55.2 | 0 | 0 |
| 11/12 | 31 | -1.2 | -3.73 | 567 | 1,775.96 | 150 | 26.46 | 469.54 | 26.44 | 471.31 | 26.54 | +1.77 | +118 | 0 | 0 |
| 11/11 | 32.2 | +0.1 | +0.31 | 403 | 1,286.78 | 77 | 19.11 | 245.26 | 19.06 | 246.94 | 19.19 | +1.68 | +218.18 | 0 | 0 |
| 11/08 | 32.1 | -1.65 | -4.89 | 1,030 | 3,347.41 | 231 | 22.43 | 751.16 | 22.44 | 752.97 | 22.49 | +1.8 | +77.92 | 0 | 0 |
| 11/07 | 33.75 | +0.2 | +0.6 | 257 | 863.61 | 58 | 22.57 | 194.69 | 22.54 | 194.9 | 22.57 | +0.2 | +35.34 | 0 | 0 |
| 11/06 | 33.55 | -0.15 | -0.45 | 228 | 768.91 | 73 | 32.02 | 245.95 | 31.99 | 246.35 | 32.04 | +0.4 | +54.79 | 0 | 0 |
| 11/05 | 33.7 | +0.7 | +2.12 | 724 | 2,489.07 | 244 | 33.7 | 836.92 | 33.62 | 840.53 | 33.77 | +3.61 | +147.95 | 0 | 0 |
| 11/04 | 33 | +0.05 | +0.15 | 380 | 1,258.2 | 135 | 35.53 | 446.3 | 35.47 | 448.29 | 35.63 | +1.99 | +147.04 | 0 | 0 |
| 11/01 | 32.95 | -0.3 | -0.9 | 561 | 1,822.52 | 149 | 26.56 | 483.47 | 26.53 | 483.94 | 26.55 | +0.47 | +31.54 | 0 | 0 |
| 10/30 | 33.25 | -0.65 | -1.92 | 492 | 1,635.64 | 118 | 23.98 | 392 | 23.97 | 393.14 | 24.04 | +1.14 | +96.61 | 0 | 0 |
| 10/29 | 33.9 | -0.45 | -1.31 | 396 | 1,335.91 | 90 | 22.73 | 303.88 | 22.75 | 303.8 | 22.74 | -0.09 | -10 | 0 | 0 |
| 10/28 | 34.35 | -0.65 | -1.86 | 1,015 | 3,436.87 | 258 | 25.42 | 870.97 | 25.34 | 878.86 | 25.57 | +7.89 | +306.01 | 0 | 0 |
| 10/25 | 35 | -1 | -2.78 | 734 | 2,581.64 | 119 | 16.21 | 420.33 | 16.28 | 418.87 | 16.22 | -1.47 | -123.53 | 0 | 0 |
| 10/24 | 36 | -0.1 | -0.28 | 492 | 1,775.43 | 171 | 34.76 | 616.81 | 34.74 | 619.15 | 34.87 | +2.35 | +137.13 | 0 | 0 |
| 10/23 | 36.1 | -0.5 | -1.37 | 462 | 1,667.09 | 102 | 22.08 | 367.55 | 22.05 | 366.94 | 22.01 | -0.6 | -58.82 | 0 | 0 |
| 10/22 | 36.6 | +0.15 | +0.41 | 363 | 1,322.12 | 102 | 28.1 | 370.74 | 28.04 | 372.73 | 28.19 | +2 | +195.59 | 0 | 0 |
| 10/21 | 36.45 | -0.4 | -1.09 | 302 | 1,099.18 | 82 | 27.15 | 298.44 | 27.15 | 298.62 | 27.17 | +0.18 | +21.95 | 0 | 0 |
| 10/18 | 36.85 | +0.2 | +0.55 | 425 | 1,548.84 | 136 | 32 | 494.95 | 31.96 | 496.73 | 32.07 | +1.77 | +130.15 | 0 | 0 |
| 10/17 | 36.65 | +0.65 | +1.81 | 728 | 2,692.64 | 213 | 29.26 | 786.69 | 29.22 | 788.95 | 29.3 | +2.25 | +105.87 | 0 | 0 |
| 10/16 | 36 | +0.3 | +0.84 | 265 | 948.88 | 54 | 20.38 | 192.99 | 20.34 | 193.59 | 20.4 | +0.6 | +112.04 | 0 | 0 |
| 10/15 | 35.7 | +0 | +0 | 252 | 896.47 | 28 | 11.11 | 99.9 | 11.14 | 99.67 | 11.12 | -0.23 | -83.93 | 0 | 0 |
| 10/14 | 35.7 | +0.85 | +2.44 | 334 | 1,178.93 | 72 | 21.56 | 252.72 | 21.44 | 254.77 | 21.61 | +2.06 | +285.42 | 0 | 0 |
| 10/11 | 34.85 | +0.05 | +0.14 | 550 | 1,903.79 | 82 | 14.91 | 283.85 | 14.91 | 284.7 | 14.95 | +0.85 | +103.66 | 0 | 0 |
| 10/09 | 34.8 | -0.65 | -1.83 | 695 | 2,464.68 | 184 | 26.47 | 658.67 | 26.72 | 657.75 | 26.69 | -0.93 | -50.54 | 0 | 0 |
| 10/08 | 35.45 | -0.25 | -0.7 | 276 | 974.08 | 76 | 27.54 | 267.88 | 27.5 | 269.11 | 27.63 | +1.22 | +160.53 | 0 | 0 |
| 10/07 | 35.7 | +0.55 | +1.56 | 362 | 1,290.88 | 92 | 25.41 | 326.96 | 25.33 | 328.7 | 25.46 | +1.74 | +189.13 | 0 | 0 |
| 10/04 | 35.15 | -0.4 | -1.13 | 622 | 2,187.94 | 164 | 26.37 | 576.27 | 26.34 | 578.92 | 26.46 | +2.65 | +161.89 | 0 | 0 |
| 10/01 | 35.55 | -0.4 | -1.11 | 659 | 2,341.38 | 132 | 20.03 | 468.94 | 20.03 | 469.79 | 20.06 | +0.84 | +63.64 | 0 | 0 |
| 09/30 | 35.95 | -0.9 | -2.44 | 544 | 1,972.14 | 76 | 13.97 | 276.29 | 14.01 | 277.31 | 14.06 | +1.02 | +134.21 | 0 | 0 |
| 09/27 | 36.85 | +0.35 | +0.96 | 339 | 1,256.16 | 58 | 17.11 | 214.76 | 17.1 | 214.81 | 17.1 | +0.04 | +7.76 | 0 | 0 |
| 09/26 | 36.5 | -0.7 | -1.88 | 559 | 2,074.68 | 157 | 28.09 | 587.5 | 28.32 | 583.71 | 28.13 | -3.8 | -242.04 | 0 | 0 |
| 09/25 | 37.2 | +0.3 | +0.81 | 371 | 1,383.2 | 100 | 26.95 | 372.81 | 26.95 | 374.36 | 27.06 | +1.54 | +154 | 0 | 0 |
| 09/24 | 36.9 | -0.75 | -1.99 | 385 | 1,423.09 | 79 | 20.52 | 291.59 | 20.49 | 292.88 | 20.58 | +1.29 | +163.92 | 0 | 0 |
| 09/23 | 37.65 | +0.15 | +0.4 | 269 | 1,013.72 | 58 | 21.56 | 218.81 | 21.58 | 218.83 | 21.59 | +0.03 | +4.31 | 0 | 0 |
| 09/20 | 37.5 | -0.4 | -1.06 | 392 | 1,483.05 | 99 | 25.26 | 373.81 | 25.21 | 376.13 | 25.36 | +2.31 | +233.84 | 0 | 0 |
| 09/19 | 37.9 | +0.65 | +1.74 | 296 | 1,114.37 | 45 | 15.2 | 168.78 | 15.15 | 169.65 | 15.22 | +0.86 | +192.22 | 0 | 0 |
| 09/18 | 37.25 | -0.25 | -0.67 | 257 | 962.98 | 58 | 22.57 | 217.47 | 22.58 | 217.89 | 22.63 | +0.42 | +72.41 | 0 | 0 |
| 09/16 | 37.5 | -0.45 | -1.19 | 595 | 2,262.99 | 108 | 18.15 | 412.23 | 18.22 | 412.46 | 18.23 | +0.23 | +21.3 | 0 | 0 |
| 09/13 | 37.95 | +1.05 | +2.85 | 333 | 1,246.82 | 59 | 17.72 | 219.81 | 17.63 | 222.37 | 17.84 | +2.56 | +433.05 | 0 | 0 |
| 09/12 | 36.9 | +0.5 | +1.37 | 388 | 1,443.1 | 83 | 21.39 | 308.78 | 21.4 | 309.38 | 21.44 | +0.6 | +72.89 | 0 | 0 |
| 09/11 | 36.4 | -0.15 | -0.41 | 363 | 1,331.65 | 74 | 20.39 | 271.98 | 20.42 | 272.06 | 20.43 | +0.09 | +12.16 | 0 | 0 |
| 09/10 | 36.55 | -1.45 | -3.82 | 962 | 3,581.51 | 282 | 29.31 | 1,047.24 | 29.24 | 1,057.48 | 29.53 | +10.24 | +363.3 | 0 | 0 |
| 09/09 | 38 | -1.25 | -3.18 | 722 | 2,749.72 | 130 | 18.01 | 493.75 | 17.96 | 496.75 | 18.07 | +3 | +231.15 | 0 | 0 |
| 09/06 | 39.25 | +0.25 | +0.64 | 357 | 1,401.33 | 105 | 29.41 | 411.54 | 29.37 | 412.81 | 29.46 | +1.26 | +120.48 | 0 | 0 |
| 09/05 | 39 | -0.3 | -0.76 | 978 | 3,864.48 | 308 | 31.49 | 1,214.86 | 31.44 | 1,222.69 | 31.64 | +7.83 | +254.38 | 0 | 0 |
| 09/04 | 39.3 | -3.25 | -7.64 | 2,025 | 8,109.9 | 600 | 29.63 | 2,395.86 | 29.54 | 2,406.65 | 29.68 | +10.79 | +179.75 | 0 | 0 |
| 09/03 | 42.55 | -1.25 | -2.85 | 763 | 3,284.38 | 162 | 21.23 | 700.34 | 21.32 | 697.56 | 21.24 | -2.78 | -171.6 | 0 | 0 |
| 09/02 | 43.8 | +0.55 | +1.27 | 731 | 3,210.91 | 190 | 25.99 | 832.9 | 25.94 | 835.95 | 26.03 | +3.05 | +160.53 | 0 | 0 |
| 08/30 | 43.25 | -0.35 | -0.8 | 1,022 | 4,515.65 | 338 | 33.07 | 1,495.88 | 33.13 | 1,491.28 | 33.02 | -4.6 | -136.09 | 0 | 0 |
| 08/29 | 43.6 | -1.2 | -2.68 | 1,218 | 5,367.44 | 252 | 20.69 | 1,112.85 | 20.73 | 1,112.88 | 20.73 | +0.03 | +1.19 | 0 | 0 |
| 08/28 | 44.8 | -0.5 | -1.1 | 1,924 | 8,703.35 | 563 | 29.26 | 2,551.14 | 29.31 | 2,552.86 | 29.33 | +1.73 | +30.73 | 0 | 0 |
| 08/27 | 45.3 | -1 | -2.16 | 3,681 | 16,932.42 | 1,541 | 41.86 | 7,101.88 | 41.94 | 7,090.48 | 41.88 | -11.4 | -73.98 | 0 | 0 |
| 08/26 | 46.3 | +1.6 | +3.58 | 4,526 | 20,512.49 | 2,010 | 44.41 | 9,037.1 | 44.06 | 9,131.16 | 44.52 | +94.06 | +467.94 | 0 | 0 |
| 08/23 | 44.7 | +1.8 | +4.2 | 6,042 | 26,764.53 | 3,105 | 51.39 | 13,738.93 | 51.33 | 13,773.52 | 51.46 | +34.59 | +111.38 | 0 | 0 |
| 08/22 | 42.9 | +0.9 | +2.14 | 1,448 | 6,206.27 | 469 | 32.39 | 1,999.14 | 32.21 | 2,008.12 | 32.36 | +8.97 | +191.36 | 0 | 0 |
| 08/21 | 42 | +0.35 | +0.84 | 421 | 1,752.7 | 108 | 25.65 | 449.31 | 25.64 | 450.12 | 25.68 | +0.81 | +74.54 | 0 | 0 |
| 08/20 | 41.65 | -0.4 | -0.95 | 844 | 3,554.59 | 305 | 36.14 | 1,285.8 | 36.17 | 1,286.74 | 36.2 | +0.95 | +31.15 | 0 | 0 |
| 08/19 | 42.05 | +1.45 | +3.57 | 1,576 | 6,558.39 | 465 | 29.51 | 1,921.22 | 29.29 | 1,942.3 | 29.62 | +21.07 | +453.23 | 0 | 0 |
| 08/16 | 40.6 | +0.1 | +0.25 | 668 | 2,731.74 | 103 | 15.42 | 420.45 | 15.39 | 421.92 | 15.44 | +1.47 | +142.23 | 0 | 0 |
| 08/15 | 40.5 | -0.35 | -0.86 | 560 | 2,265.18 | 133 | 23.75 | 538.68 | 23.78 | 538.11 | 23.76 | -0.57 | -43.23 | 0 | 0 |
| 08/14 | 40.85 | +1.35 | +3.42 | 840 | 3,436.64 | 267 | 31.79 | 1,088.03 | 31.66 | 1,093.31 | 31.81 | +5.29 | +197.94 | 0 | 0 |
| 08/13 | 39.5 | -0.05 | -0.13 | 436 | 1,733.49 | 154 | 35.32 | 612.93 | 35.36 | 613.39 | 35.38 | +0.47 | +30.19 | 0 | 0 |
| 08/12 | 39.55 | +0.7 | +1.8 | 623 | 2,440.02 | 285 | 45.75 | 1,116.84 | 45.77 | 1,118.36 | 45.83 | +1.52 | +53.33 | 0 | 0 |
| 08/09 | 38.85 | +1.2 | +3.19 | 835 | 3,253.54 | 268 | 32.1 | 1,039.85 | 31.96 | 1,047.45 | 32.19 | +7.6 | +283.58 | 0 | 0 |
| 08/08 | 37.65 | +0.55 | +1.48 | 891 | 3,396.87 | 339 | 38.05 | 1,291.74 | 38.03 | 1,292.3 | 38.04 | +0.56 | +16.52 | 0 | 0 |
| 08/07 | 37.1 | +3.2 | +9.44 | 692 | 2,525.95 | 138 | 19.94 | 492.3 | 19.49 | 504.74 | 19.98 | +12.44 | +901.45 | 0 | 0 |
| 08/06 | 33.9 | -1.5 | -4.24 | 1,252 | 4,295.65 | 488 | 38.98 | 1,661.34 | 38.67 | 1,689.4 | 39.33 | +28.07 | +575.1 | 0 | 0 |
| 08/05 | 35.4 | -3.9 | -9.92 | 1,385 | 4,989.97 | 372 | 26.86 | 1,333.13 | 26.72 | 1,348.42 | 27.02 | +15.29 | +410.89 | 0 | 0 |
| 08/02 | 39.3 | -2.7 | -6.43 | 916 | 3,769.09 | 240 | 26.2 | 994.01 | 26.37 | 995.29 | 26.41 | +1.28 | +53.33 | 0 | 0 |
| 08/01 | 42 | +1.4 | +3.45 | 617 | 2,547.3 | 146 | 23.66 | 600.07 | 23.56 | 603.25 | 23.68 | +3.19 | +218.15 | 0 | 0 |
| 07/31 | 40.6 | +0.2 | +0.5 | 319 | 1,288.65 | 95 | 29.78 | 383.01 | 29.72 | 383.62 | 29.77 | +0.61 | +64.21 | 0 | 0 |
| 07/30 | 40.4 | +1.1 | +2.8 | 428 | 1,694.06 | 81 | 18.93 | 319.56 | 18.86 | 319.69 | 18.87 | +0.14 | +16.67 | 0 | 0 |
| 07/29 | 39.3 | +0.3 | +0.77 | 626 | 2,449.46 | 188 | 30.03 | 732.25 | 29.89 | 740.15 | 30.22 | +7.91 | +420.48 | 0 | 0 |
| 07/26 | 39 | -1.25 | -3.11 | 480 | 1,872.35 | 113 | 23.54 | 438.5 | 23.42 | 442.44 | 23.63 | +3.94 | +348.67 | 0 | 0 |
| 07/23 | 40.25 | +1.15 | +2.94 | 441 | 1,769.38 | 144 | 32.65 | 578.75 | 32.71 | 580.28 | 32.8 | +1.53 | +106.6 | 0 | 0 |
| 07/22 | 39.1 | -0.95 | -2.37 | 1,620 | 6,282.36 | 452 | 27.9 | 1,748.04 | 27.82 | 1,764.04 | 28.08 | +15.99 | +353.87 | 0 | 0 |
| 07/19 | 40.05 | -1.3 | -3.14 | 1,034 | 4,190.28 | 290 | 28.05 | 1,175.71 | 28.06 | 1,180.82 | 28.18 | +5.1 | +175.86 | 0 | 0 |
| 07/18 | 41.35 | -0.65 | -1.55 | 617 | 2,557.76 | 165 | 26.74 | 682.72 | 26.69 | 685.5 | 26.8 | +2.78 | +168.48 | 0 | 0 |
| 07/17 | 42 | -0.2 | -0.47 | 1,695 | 7,280.36 | 710 | 41.89 | 3,060.93 | 42.04 | 3,052.43 | 41.93 | -8.5 | -119.72 | 0 | 0 |
| 07/16 | 42.2 | +1.45 | +3.56 | 1,577 | 6,619.05 | 621 | 39.38 | 2,605.41 | 39.36 | 2,606.24 | 39.37 | +0.83 | +13.45 | 0 | 0 |
| 07/15 | 40.75 | +0.15 | +0.37 | 513 | 2,090.48 | 121 | 23.59 | 491.37 | 23.51 | 494.12 | 23.64 | +2.75 | +226.86 | 0 | 0 |
| 07/12 | 40.6 | -0.45 | -1.1 | 570 | 2,333.43 | 75 | 13.16 | 306.57 | 13.14 | 307.57 | 13.18 | +1 | +133.33 | 0 | 0 |
| 07/11 | 41.05 | -0.45 | -1.08 | 767 | 3,183.8 | 171 | 22.29 | 711.54 | 22.35 | 713.02 | 22.4 | +1.48 | +86.26 | 0 | 0 |
| 07/10 | 41.5 | +0.75 | +1.84 | 583 | 2,408.51 | 114 | 19.55 | 471.08 | 19.56 | 471.65 | 19.58 | +0.57 | +50 | 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。
