1713
45
TWD-0.05 (-0.11%)
2025.10.29收盤
國化－現股當沖
國化最新現股當沖狀況
整理國化最新(2025/10/29) 當沖狀況。整體成交張數為20張，佔整體市場成交張數的13.93%。當日現股當沖之總損益為-4,250元、每張平均損益則為-212元。
開盤價
45.05
收盤價
45
當日範圍
44.9 - 45.4
成交張數
144
開盤價(昨)
45.9
收盤價(昨)
45.05
昨日範圍
45 - 45.9
成交張數(昨)
139
成交金額
649.92萬
成交金額(昨)
628.43萬
52週範圍
44.2 - 58.4
發行股數
2億
市值
68億
現股當沖－歷史逐日資訊
開盤價
45.05
收盤價
45
成交張數
144
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(%) | ||||||
| 2025/10/31 | 44.95 | -0.75 | -1.64 | 92 | 414.58 | 3 | 3.26 | 13.57 | 3.27 | 13.55 | 3.27 | -0.01 | -50 | 0 | 0 |
| 2025/10/30 | 45.7 | +0.7 | +1.56 | 208 | 929.29 | 32 | 15.4 | 142.72 | 15.36 | 143.95 | 15.49 | +1.23 | +384.38 | 1 | 0.48 |
| 2025/10/29 | 45 | -0.05 | -0.11 | 144 | 648.02 | 20 | 13.93 | 90.45 | 13.96 | 90.03 | 13.89 | -0.42 | -212.5 | 0 | 0 |
| 2025/10/28 | 45.05 | -0.9 | -1.96 | 139 | 627.15 | 6 | 4.33 | 27.1 | 4.32 | 27.17 | 4.33 | +0.07 | +116.67 | 0 | 0 |
| 2025/10/27 | 45.95 | -0.95 | -2.03 | 230 | 1,061.76 | 29 | 12.61 | 134.24 | 12.64 | 134.24 | 12.64 | +0 | +0 | 0 | 0 |
| 2025/10/23 | 46.9 | -1.3 | -2.7 | 302 | 1,422.87 | 9 | 2.98 | 42.78 | 3.01 | 42.78 | 3.01 | +0.01 | +5.56 | 0 | 0 |
| 2025/10/22 | 48.2 | -0.35 | -0.72 | 440 | 2,122.18 | 51 | 11.6 | 246.47 | 11.61 | 245.62 | 11.57 | -0.85 | -166.67 | 0 | 0 |
| 2025/10/21 | 48.55 | -0.3 | -0.61 | 124 | 599.38 | 9 | 7.29 | 43.65 | 7.28 | 43.72 | 7.29 | +0.07 | +77.78 | 0 | 0 |
| 2025/10/20 | 48.85 | +0.35 | +0.72 | 94 | 453.1 | 8 | 8.55 | 38.84 | 8.57 | 38.78 | 8.56 | -0.06 | -75 | 0 | 0 |
| 2025/10/17 | 48.5 | -0.25 | -0.51 | 73 | 357.14 | 1 | 1.36 | 4.86 | 1.36 | 4.87 | 1.36 | +0.01 | +50 | 0 | 0 |
| 2025/10/16 | 48.75 | -0.25 | -0.51 | 98 | 479.47 | 2 | 2.04 | 9.76 | 2.04 | 9.75 | 2.03 | -0.01 | -50 | 0 | 0 |
| 2025/10/15 | 49 | +0.35 | +0.72 | 161 | 783.09 | 10 | 6.23 | 48.9 | 6.24 | 49.03 | 6.26 | +0.13 | +130 | 0 | 0 |
| 2025/10/14 | 48.65 | -0.2 | -0.41 | 116 | 565.64 | 15 | 12.94 | 73.34 | 12.97 | 73.02 | 12.91 | -0.33 | -216.67 | 0 | 0 |
| 2025/10/13 | 48.85 | -0.1 | -0.2 | 146 | 710.37 | 7 | 4.81 | 34.03 | 4.79 | 34.07 | 4.8 | +0.04 | +57.14 | 0 | 0 |
| 2025/10/09 | 48.95 | +0.05 | +0.1 | 132 | 649.4 | 12 | 9.07 | 58.8 | 9.06 | 59.08 | 9.1 | +0.27 | +225 | 0 | 0 |
| 2025/10/08 | 48.9 | +0 | +0 | 112 | 546.69 | 14 | 12.52 | 68.42 | 12.52 | 68.55 | 12.54 | +0.12 | +89.29 | 0 | 0 |
| 2025/10/07 | 48.9 | +0.2 | +0.41 | 131 | 641.77 | 11 | 8.4 | 53.83 | 8.39 | 54.05 | 8.42 | +0.23 | +204.55 | 0 | 0 |
| 2025/10/03 | 48.7 | +0 | +0 | 116 | 568.43 | 15 | 12.95 | 73.32 | 12.9 | 73.7 | 12.97 | +0.38 | +253.33 | 0 | 0 |
| 2025/10/02 | 48.7 | +0.25 | +0.52 | 97 | 474.17 | 7 | 7.2 | 34.05 | 7.18 | 34.1 | 7.19 | +0.06 | +78.57 | 0 | 0 |
| 2025/10/01 | 48.45 | -0.2 | -0.41 | 136 | 658.45 | 8 | 5.88 | 38.67 | 5.87 | 38.88 | 5.9 | +0.2 | +256.25 | 0 | 0 |
| 2025/09/30 | 48.65 | +0.15 | +0.31 | 104 | 503.42 | 4 | 3.86 | 19.37 | 3.85 | 19.41 | 3.86 | +0.04 | +112.5 | 0 | 0 |
| 2025/09/26 | 48.5 | -0.3 | -0.61 | 145 | 705.61 | 18 | 12.38 | 87.19 | 12.36 | 87.39 | 12.39 | +0.2 | +113.89 | 0 | 0 |
| 2025/09/25 | 48.8 | -0.1 | -0.2 | 106 | 521.04 | 11 | 10.35 | 53.95 | 10.36 | 53.94 | 10.35 | -0.01 | -13.64 | 0 | 0 |
| 2025/09/24 | 48.9 | -0.15 | -0.31 | 139 | 680.7 | 22 | 15.78 | 107.71 | 15.82 | 107.48 | 15.79 | -0.23 | -104.55 | 0 | 0 |
| 2025/09/23 | 49.05 | +0.4 | +0.82 | 273 | 1,340.27 | 23 | 8.43 | 112.78 | 8.41 | 112.94 | 8.43 | +0.17 | +71.74 | 0 | 0 |
| 2025/09/22 | 48.65 | -0.25 | -0.51 | 165 | 807.44 | 8 | 4.84 | 39.11 | 4.84 | 39.03 | 4.83 | -0.07 | -93.75 | 0 | 0 |
| 2025/09/19 | 48.9 | -0.4 | -0.81 | 180 | 881.62 | 18 | 10 | 88.16 | 10 | 88.05 | 9.99 | -0.1 | -58.33 | 0 | 0 |
| 2025/09/18 | 49.3 | -0.1 | -0.2 | 99 | 489.75 | 2 | 2.01 | 9.91 | 2.02 | 9.86 | 2.01 | -0.06 | -275 | 0 | 0 |
| 2025/09/17 | 49.4 | -0.05 | -0.1 | 115 | 570.56 | 6 | 5.2 | 29.68 | 5.2 | 29.86 | 5.23 | +0.18 | +300 | 0 | 0 |
| 2025/09/16 | 49.45 | -0.05 | -0.1 | 176 | 870.78 | 15 | 8.53 | 74.36 | 8.54 | 74.27 | 8.53 | -0.09 | -56.67 | 0 | 0 |
| 2025/09/15 | 49.5 | -0.4 | -0.8 | 157 | 771.69 | 23 | 14.68 | 113.12 | 14.66 | 113.63 | 14.72 | +0.51 | +219.57 | 0 | 0 |
| 2025/09/12 | 49.9 | -0.2 | -0.4 | 129 | 646.83 | 13 | 10.04 | 65.06 | 10.06 | 64.92 | 10.04 | -0.15 | -115.38 | 0 | 0 |
| 2025/09/11 | 50.1 | -0.2 | -0.4 | 323 | 1,614.59 | 49 | 15.18 | 246.07 | 15.24 | 245.47 | 15.2 | -0.6 | -123.47 | 0 | 0 |
| 2025/09/10 | 50.3 | +0.65 | +1.31 | 194 | 968.17 | 19 | 9.82 | 94.75 | 9.79 | 95.12 | 9.82 | +0.37 | +194.74 | 0 | 0 |
| 2025/09/09 | 49.65 | -0.15 | -0.3 | 131 | 652.08 | 26 | 19.79 | 129.12 | 19.8 | 129.29 | 19.83 | +0.18 | +69.23 | 0 | 0 |
| 2025/09/08 | 49.8 | -0.15 | -0.3 | 245 | 1,221.16 | 18 | 7.36 | 89.91 | 7.36 | 89.87 | 7.36 | -0.04 | -22.22 | 0 | 0 |
| 2025/09/05 | 49.95 | +0 | +0 | 262 | 1,308.57 | 62 | 23.68 | 309.92 | 23.68 | 309.58 | 23.66 | -0.34 | -54.84 | 0 | 0 |
| 2025/09/04 | 49.95 | +0.3 | +0.6 | 202 | 1,004.65 | 50 | 24.79 | 248.54 | 24.74 | 248.97 | 24.78 | +0.42 | +84 | 0 | 0 |
| 2025/09/03 | 49.65 | -0.85 | -1.68 | 383 | 1,908.61 | 51 | 13.33 | 254.28 | 13.32 | 255.1 | 13.37 | +0.82 | +161.76 | 0 | 0 |
| 2025/09/02 | 50.5 | -0.2 | -0.39 | 252 | 1,268.39 | 39 | 15.49 | 196.42 | 15.49 | 197.01 | 15.53 | +0.59 | +151.28 | 0 | 0 |
| 2025/09/01 | 50.7 | -0.9 | -1.74 | 411 | 2,088.37 | 85 | 20.68 | 430.98 | 20.64 | 432.01 | 20.69 | +1.03 | +121.18 | 0 | 0 |
| 2025/08/29 | 51.6 | -0.8 | -1.53 | 421 | 2,188.68 | 53 | 12.58 | 275.12 | 12.57 | 276.57 | 12.64 | +1.45 | +273.58 | 0 | 0 |
| 2025/08/28 | 52.4 | -1 | -1.87 | 528 | 2,781.03 | 120 | 22.71 | 631.57 | 22.71 | 631.26 | 22.7 | -0.31 | -25.83 | 0 | 0 |
| 2025/08/27 | 53.4 | +0.7 | +1.33 | 957 | 5,126.89 | 192 | 20.07 | 1,025.7 | 20.01 | 1,032.32 | 20.14 | +6.62 | +344.79 | 0 | 0 |
| 2025/08/26 | 52.7 | +0.7 | +1.35 | 480 | 2,497.26 | 179 | 37.3 | 930.54 | 37.26 | 930.16 | 37.25 | -0.38 | -21.23 | 0 | 0 |
| 2025/08/25 | 52 | +1.9 | +3.79 | 807 | 4,171.52 | 149 | 18.46 | 766.1 | 18.37 | 769.28 | 18.44 | +3.18 | +213.42 | 0 | 0 |
| 2025/08/22 | 50.1 | +0.95 | +1.93 | 649 | 3,244.69 | 111 | 17.11 | 551.16 | 16.99 | 552.66 | 17.03 | +1.5 | +135.14 | 0 | 0 |
| 2025/08/21 | 49.15 | +0.05 | +0.1 | 558 | 2,749.61 | 34 | 6.09 | 167.68 | 6.1 | 167.53 | 6.09 | -0.14 | -41.18 | 0 | 0 |
| 2025/08/20 | 49.1 | -0.55 | -1.11 | 472 | 2,336.36 | 123 | 26.05 | 609.03 | 26.07 | 608.48 | 26.04 | -0.56 | -45.12 | 1 | 0.21 |
| 2025/08/19 | 49.65 | +1.3 | +2.69 | 950 | 4,660.42 | 85 | 8.95 | 413.63 | 8.88 | 415.38 | 8.91 | +1.75 | +205.88 | 0 | 0 |
| 2025/08/18 | 48.35 | +0.75 | +1.58 | 633 | 3,046.6 | 105 | 16.58 | 504.38 | 16.56 | 505.17 | 16.58 | +0.79 | +74.76 | 0 | 0 |
| 2025/08/15 | 47.6 | +1.95 | +4.27 | 658 | 3,108.73 | 67 | 10.18 | 313.98 | 10.1 | 316.44 | 10.18 | +2.47 | +368.66 | 0 | 0 |
| 2025/08/14 | 45.65 | -0.05 | -0.11 | 224 | 1,024.22 | 24 | 10.7 | 109.56 | 10.7 | 109.56 | 10.7 | +0 | +0 | 0 | 0 |
| 2025/08/13 | 45.7 | +1 | +2.24 | 461 | 2,102.29 | 55 | 11.92 | 250.12 | 11.9 | 250.66 | 11.92 | +0.54 | +98.18 | 0 | 0 |
| 2025/08/12 | 44.7 | +0.5 | +1.13 | 560 | 2,490.35 | 87 | 15.53 | 387.25 | 15.55 | 387.31 | 15.55 | +0.06 | +6.32 | 73 | 13.03 |
| 2025/08/11 | 44.2 | -1.35 | -2.96 | 713 | 3,159.81 | 106 | 14.87 | 470.28 | 14.88 | 470.48 | 14.89 | +0.2 | +18.87 | 0 | 0 |
| 2025/08/08 | 45.55 | -1.45 | -3.09 | 1,063 | 4,872.19 | 109 | 10.25 | 500.82 | 10.28 | 497.46 | 10.21 | -3.36 | -308.26 | 9 | 0.85 |
| 2025/08/07 | 47 | -8.1 | -1.26 | 1,434 | 6,762.04 | 90 | 6.28 | 425.13 | 6.29 | 423.73 | 6.27 | -1.41 | -156.67 | 3 | 0.21 |
| 2025/08/06 | 55.1 | +0.3 | +0.55 | 2,466 | 13,537.42 | 108 | 4.38 | 592.43 | 4.38 | 592.73 | 4.38 | +0.3 | +27.78 | 0 | 0 |
| 2025/08/05 | 54.8 | -0.2 | -0.36 | 1,930 | 10,590.99 | 94 | 4.87 | 516.12 | 4.87 | 516.42 | 4.88 | +0.3 | +31.91 | 0 | 0 |
| 2025/08/04 | 55 | -0.9 | -1.61 | 1,692 | 9,401.92 | 121 | 7.15 | 672.58 | 7.15 | 671.94 | 7.15 | -0.64 | -52.89 | 0 | 0 |
| 2025/08/01 | 55.9 | +0.3 | +0.54 | 1,044 | 5,818.45 | 71 | 6.8 | 395.74 | 6.8 | 394.2 | 6.78 | -1.54 | -216.9 | 0 | 0 |
| 2025/07/31 | 55.6 | +0.3 | +0.54 | 754 | 4,197.53 | 28 | 3.72 | 155.51 | 3.7 | 156.1 | 3.72 | +0.59 | +210.71 | 0 | 0 |
| 2025/07/30 | 55.3 | +0.9 | +1.65 | 331 | 1,825.57 | 11 | 3.32 | 60.61 | 3.32 | 60.62 | 3.32 | +0.01 | +9.09 | 0 | 0 |
| 2025/07/29 | 54.4 | -0.5 | -0.91 | 379 | 2,063.15 | 36 | 9.49 | 196.15 | 9.51 | 196.41 | 9.52 | +0.26 | +72.22 | 0 | 0 |
| 2025/07/28 | 54.9 | -0.3 | -0.54 | 466 | 2,570.67 | 25 | 5.37 | 138.4 | 5.38 | 138.03 | 5.37 | -0.37 | -148 | 0 | 0 |
| 2025/07/25 | 55.2 | -0.2 | -0.36 | 212 | 1,172.26 | 10 | 4.72 | 55.38 | 4.72 | 55.31 | 4.72 | -0.07 | -70 | 0 | 0 |
| 2025/07/24 | 55.4 | +0 | +0 | 158 | 876.13 | 11 | 6.96 | 60.92 | 6.95 | 60.91 | 6.95 | -0.01 | -9.09 | 0 | 0 |
| 2025/07/23 | 55.4 | +0.4 | +0.73 | 297 | 1,648.06 | 14 | 4.71 | 77.62 | 4.71 | 77.67 | 4.71 | +0.05 | +35.71 | 0 | 0 |
| 2025/07/22 | 55 | -0.2 | -0.36 | 364 | 2,009.96 | 67 | 18.42 | 370.16 | 18.42 | 371.09 | 18.46 | +0.93 | +138.81 | 0 | 0 |
| 2025/07/21 | 55.2 | -0.1 | -0.18 | 340 | 1,892.77 | 40 | 11.75 | 222.53 | 11.76 | 222.36 | 11.75 | -0.17 | -42.5 | 0 | 0 |
| 2025/07/18 | 55.3 | +0.4 | +0.73 | 368 | 2,034.35 | 55 | 14.93 | 303.87 | 14.94 | 304.06 | 14.95 | +0.19 | +34.55 | 0 | 0 |
| 2025/07/17 | 54.9 | +1.6 | +3 | 516 | 2,823.69 | 89 | 17.26 | 485.18 | 17.18 | 487.41 | 17.26 | +2.23 | +250.56 | 0 | 0 |
| 2025/07/16 | 53.3 | +0.3 | +0.57 | 132 | 703.62 | 10 | 7.58 | 53.36 | 7.58 | 53.4 | 7.59 | +0.04 | +40 | 0 | 0 |
| 2025/07/15 | 53 | -0.3 | -0.56 | 231 | 1,222.48 | 26 | 11.27 | 137.78 | 11.27 | 137.88 | 11.28 | +0.1 | +38.46 | 0 | 0 |
| 2025/07/14 | 53.3 | -0.2 | -0.37 | 60 | 322.19 | 3 | 4.98 | 16.08 | 4.99 | 16.04 | 4.98 | -0.04 | -133.33 | 0 | 0 |
| 2025/07/11 | 53.5 | -0.6 | -1.11 | 160 | 863.28 | 12 | 7.49 | 64.49 | 7.47 | 65.15 | 7.55 | +0.66 | +550 | 0 | 0 |
| 2025/07/10 | 54.1 | +0.7 | +1.31 | 126 | 680.21 | 14 | 11.13 | 75.29 | 11.07 | 75.88 | 11.16 | +0.59 | +421.43 | 0 | 0 |
| 2025/07/09 | 53.4 | +0.2 | +0.38 | 34 | 182.88 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/08 | 53.2 | -0.6 | -1.12 | 186 | 990.95 | 14 | 7.53 | 74.54 | 7.52 | 74.79 | 7.55 | +0.25 | +178.57 | 0 | 0 |
| 2025/07/07 | 53.8 | -0.2 | -0.37 | 64 | 346.55 | 2 | 3.1 | 10.74 | 3.1 | 10.76 | 3.1 | +0.02 | +100 | 0 | 0 |
| 2025/07/04 | 54 | -0.5 | -0.92 | 212 | 1,147.33 | 9 | 4.25 | 48.84 | 4.26 | 48.85 | 4.26 | +0.01 | +11.11 | 0 | 0 |
| 2025/07/03 | 54.5 | +0 | +0 | 117 | 636.64 | 9 | 7.72 | 49.11 | 7.71 | 49.14 | 7.72 | +0.03 | +33.33 | 0 | 0 |
| 2025/07/02 | 54.5 | -0.2 | -0.37 | 72 | 392.98 | 4 | 5.55 | 21.83 | 5.55 | 21.8 | 5.55 | -0.03 | -75 | 0 | 0 |
| 2025/07/01 | 54.7 | +0.2 | +0.37 | 547 | 2,984.06 | 22 | 4.02 | 120.35 | 4.03 | 120.42 | 4.04 | +0.07 | +31.82 | 0 | 0 |
| 2025/06/30 | 54.5 | -0.4 | -0.73 | 133 | 726.55 | 10 | 7.51 | 54.61 | 7.52 | 54.66 | 7.52 | +0.05 | +50 | 0 | 0 |
| 2025/06/27 | 54.9 | -0.6 | -1.08 | 187 | 1,027.56 | 12 | 6.43 | 66.02 | 6.42 | 66.22 | 6.44 | +0.2 | +166.67 | 1 | 0.54 |
| 2025/06/26 | 55.5 | -0.3 | -0.54 | 206 | 1,148.52 | 27 | 13.1 | 150.89 | 13.14 | 150.59 | 13.11 | -0.3 | -111.11 | 0 | 0 |
| 2025/06/25 | 55.8 | +0.2 | +0.36 | 331 | 1,858.71 | 2 | 0.6 | 3.38 | 0.18 | 3.38 | 0.18 | +0 | +0 | 0 | 0 |
| 2025/06/24 | 55.6 | +1 | +1.83 | 328 | 1,816.36 | 36 | 10.98 | 199.17 | 10.97 | 199.83 | 11 | +0.66 | +183.33 | 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。
