1713
54.9
TWD+1.60 (3.00%)
2025.07.17收盤
國化－現股當沖
國化最新現股當沖狀況
整理國化最新(2025/07/16) 當沖狀況。整體成交張數為10張，佔整體市場成交張數的7.58%。當日現股當沖之總損益為+400元、每張平均損益則為+40元。
開盤價
53.6
收盤價
54.9
當日範圍
53.6 - 55.3
成交張數
516
開盤價(昨)
53.2
收盤價(昨)
53.3
昨日範圍
53.2 - 53.6
成交張數(昨)
132
成交金額
2826.00萬
成交金額(昨)
704.05萬
52週範圍
44.3 - 60.1
發行股數
2億
市值
83億
現股當沖－歷史逐日資訊
開盤價
53.6
收盤價
54.9
成交張數
516
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(%) | ||||||
| 2025/07/24 | 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 |
| 2025/06/23 | 54.6 | -0.1 | -0.18 | 144 | 783.01 | 17 | 11.81 | 92.4 | 11.8 | 92.63 | 11.83 | +0.23 | +135.29 | 0 | 0 |
| 2025/06/20 | 54.7 | +0 | -0 | 198 | 1,080.26 | 34 | 17.21 | 185.98 | 17.22 | 185.97 | 17.22 | -0.01 | -2.94 | 0 | 0 |
| 2025/06/19 | 54.7 | -0.4 | -0.73 | 182 | 1,001.39 | 14 | 7.67 | 77.09 | 7.7 | 77.11 | 7.7 | +0.02 | +14.29 | 0 | 0 |
| 2025/06/18 | 55.1 | -0.1 | -0.18 | 348 | 1,915 | 35 | 10.06 | 192.88 | 10.07 | 193.34 | 10.1 | +0.46 | +131.43 | 0 | 0 |
| 2025/06/17 | 55.2 | +0 | +0 | 108 | 594.72 | 4 | 3.7 | 22.07 | 3.71 | 22.12 | 3.72 | +0.05 | +125 | 0 | 0 |
| 2025/06/16 | 55.2 | +0.3 | +0.55 | 362 | 1,987.91 | 38 | 10.51 | 208.67 | 10.5 | 209.24 | 10.53 | +0.57 | +150 | 0 | 0 |
| 2025/06/13 | 54.9 | -0.4 | -0.72 | 226 | 1,246.04 | 18 | 7.97 | 99.32 | 7.97 | 99.43 | 7.98 | +0.11 | +61.11 | 0 | 0 |
| 2025/06/12 | 55.3 | +0.1 | +0.18 | 207 | 1,143.3 | 19 | 9.2 | 104.75 | 9.16 | 105.14 | 9.2 | +0.39 | +205.26 | 0 | 0 |
| 2025/06/11 | 55.2 | +0.2 | +0.36 | 166 | 916.63 | 24 | 14.44 | 132.3 | 14.43 | 132.25 | 14.43 | -0.05 | -20.83 | 0 | 0 |
| 2025/06/10 | 55 | +0.1 | +0.18 | 259 | 1,428.93 | 53 | 20.47 | 292.15 | 20.45 | 292.19 | 20.45 | +0.04 | +7.55 | 0 | 0 |
| 2025/06/09 | 54.9 | +0.6 | +1.1 | 306 | 1,674.56 | 58 | 18.95 | 317.34 | 18.95 | 316.8 | 18.92 | -0.54 | -93.1 | 0 | 0 |
| 2025/06/06 | 54.3 | +1.1 | +2.07 | 355 | 1,918.69 | 73 | 20.58 | 394.38 | 20.55 | 395.04 | 20.59 | +0.66 | +90.41 | 0 | 0 |
| 2025/06/05 | 53.2 | -0.2 | -0.37 | 107 | 573.18 | 9 | 8.38 | 48.05 | 8.38 | 48.06 | 8.38 | +0.01 | +11.11 | 0 | 0 |
| 2025/06/04 | 53.4 | +0.1 | +0.19 | 219 | 1,171.28 | 60 | 27.38 | 319.73 | 27.3 | 321.65 | 27.46 | +1.92 | +320 | 0 | 0 |
| 2025/06/03 | 53.3 | +0.5 | +0.95 | 157 | 834.19 | 22 | 14 | 116.64 | 13.98 | 116.94 | 14.02 | +0.3 | +136.36 | 0 | 0 |
| 2025/06/02 | 52.8 | -0.9 | -1.68 | 218 | 1,157.92 | 11 | 5.04 | 58.21 | 5.03 | 58.42 | 5.05 | +0.21 | +190.91 | 0 | 0 |
| 2025/05/29 | 53.7 | -0.3 | -0.56 | 146 | 786.37 | 4 | 2.74 | 21.57 | 2.74 | 21.61 | 2.75 | +0.04 | +100 | 0 | 0 |
| 2025/05/28 | 54 | -0.5 | -0.92 | 315 | 1,705.55 | 7 | 2.22 | 38.11 | 2.23 | 38.02 | 2.23 | -0.09 | -128.57 | 0 | 0 |
| 2025/05/27 | 54.5 | -1 | -1.8 | 414 | 2,294.01 | 119 | 28.77 | 665.01 | 28.99 | 658.48 | 28.7 | -6.53 | -548.74 | 0 | 0 |
| 2025/05/26 | 55.5 | +0.8 | +1.46 | 717 | 3,974.62 | 68 | 9.48 | 376.47 | 9.47 | 376.77 | 9.48 | +0.3 | +44.12 | 2 | 0.28 |
| 2025/05/23 | 54.7 | +0.2 | +0.37 | 278 | 1,517.93 | 30 | 10.8 | 163.69 | 10.78 | 164.03 | 10.81 | +0.34 | +113.33 | 0 | 0 |
| 2025/05/22 | 54.5 | +0 | +0 | 174 | 943.12 | 18 | 10.37 | 97.61 | 10.35 | 97.94 | 10.38 | +0.33 | +183.33 | 0 | 0 |
| 2025/05/21 | 54.5 | +0.5 | +0.93 | 196 | 1,063.23 | 14 | 7.15 | 76.03 | 7.15 | 76.06 | 7.15 | +0.03 | +21.43 | 0 | 0 |
| 2025/05/20 | 54 | +0.2 | +0.37 | 143 | 774.81 | 15 | 10.47 | 81.11 | 10.47 | 81.39 | 10.5 | +0.28 | +186.67 | 0 | 0 |
| 2025/05/19 | 53.8 | -0.3 | -0.55 | 409 | 2,224.65 | 114 | 27.88 | 620.49 | 27.89 | 620.76 | 27.9 | +0.27 | +23.68 | 0 | 0 |
| 2025/05/16 | 54.1 | +0.8 | +1.5 | 300 | 1,610.8 | 53 | 17.68 | 284.75 | 17.68 | 284.64 | 17.67 | -0.11 | -20.75 | 0 | 0 |
| 2025/05/15 | 53.3 | -0.6 | -1.11 | 151 | 805.99 | 3 | 1.99 | 16.07 | 1.99 | 16.14 | 2 | +0.07 | +233.33 | 0 | 0 |
| 2025/05/14 | 53.9 | +0 | +0 | 193 | 1,040.95 | 17 | 8.82 | 91.8 | 8.82 | 91.77 | 8.82 | -0.03 | -17.65 | 0 | 0 |
| 2025/05/13 | 53.9 | +0 | +0 | 248 | 1,342.56 | 42 | 16.95 | 227.57 | 16.95 | 227.71 | 16.96 | +0.14 | +33.33 | 0 | 0 |
| 2025/05/12 | 53.9 | -0.1 | -0.19 | 214 | 1,153.29 | 19 | 8.89 | 102.39 | 8.88 | 102.62 | 8.9 | +0.23 | +121.05 | 0 | 0 |
| 2025/05/09 | 54 | +0.7 | +1.31 | 197 | 1,054.78 | 54 | 27.37 | 287.81 | 27.29 | 289.38 | 27.44 | +1.57 | +290.74 | 1 | 0.51 |
| 2025/05/08 | 53.3 | -0.6 | -1.11 | 288 | 1,552.42 | 44 | 15.27 | 237.06 | 15.27 | 238.32 | 15.35 | +1.26 | +286.36 | 0 | 0 |
| 2025/05/07 | 53.9 | -0.6 | -1.1 | 245 | 1,324.34 | 19 | 7.74 | 102.52 | 7.74 | 102.47 | 7.74 | -0.05 | -26.32 | 0 | 0 |
| 2025/05/06 | 54.5 | +0.6 | +1.11 | 310 | 1,680.9 | 43 | 13.87 | 232.35 | 13.82 | 233.09 | 13.87 | +0.74 | +172.09 | 0 | 0 |
| 2025/05/05 | 53.9 | -0.1 | -0.19 | 311 | 1,672.23 | 65 | 20.92 | 348.77 | 20.86 | 351.38 | 21.01 | +2.61 | +401.54 | 0 | 0 |
| 2025/05/02 | 54 | -0.1 | -0.18 | 397 | 2,139.29 | 40 | 10.09 | 215.05 | 10.05 | 216.39 | 10.12 | +1.34 | +335 | 0 | 0 |
| 2025/04/30 | 54.1 | +0.2 | +0.37 | 290 | 1,565.55 | 53 | 18.28 | 285.75 | 18.25 | 286.07 | 18.27 | +0.32 | +60.38 | 0 | 0 |
| 2025/04/29 | 53.9 | +2 | +3.85 | 509 | 2,715.81 | 63 | 12.37 | 334.51 | 12.32 | 336.28 | 12.38 | +1.77 | +280.95 | 0 | 0 |
| 2025/04/28 | 51.9 | +1.1 | +2.17 | 296 | 1,532.91 | 34 | 11.49 | 174.91 | 11.41 | 176.63 | 11.52 | +1.72 | +505.88 | 0 | 0 |
| 2025/04/25 | 50.8 | +0.6 | +1.2 | 163 | 830.35 | 23 | 14.09 | 116.46 | 14.03 | 117.16 | 14.11 | +0.7 | +304.35 | 0 | 0 |
| 2025/04/24 | 50.2 | -0.3 | -0.59 | 64 | 321.2 | 4 | 6.27 | 20.1 | 6.26 | 20.09 | 6.25 | -0.01 | -25 | 0 | 0 |
| 2025/04/23 | 50.5 | +0.8 | +1.61 | 119 | 601.76 | 10 | 8.38 | 50.41 | 8.38 | 50.43 | 8.38 | +0.02 | +20 | 0 | 0 |
| 2025/04/22 | 49.7 | -1.4 | -2.74 | 187 | 937.66 | 20 | 10.67 | 100.22 | 10.69 | 99.83 | 10.65 | -0.4 | -200 | 0 | 0 |
| 2025/04/21 | 51.1 | -0.1 | -0.2 | 268 | 1,367.41 | 43 | 16.03 | 219.65 | 16.06 | 218.94 | 16.01 | -0.71 | -165.12 | 0 | 0 |
| 2025/04/18 | 51.2 | +1.45 | +2.91 | 246 | 1,243.47 | 41 | 16.66 | 205.6 | 16.53 | 208.93 | 16.8 | +3.33 | +810.98 | 0 | 0 |
| 2025/04/17 | 49.75 | -0.75 | -1.49 | 272 | 1,353.34 | 16 | 5.89 | 79.69 | 5.89 | 79.92 | 5.91 | +0.23 | +140.62 | 0 | 0 |
| 2025/04/16 | 50.5 | -0.1 | -0.2 | 289 | 1,467.43 | 70 | 24.2 | 355.5 | 24.23 | 355.62 | 24.23 | +0.12 | +17.14 | 0 | 0 |
| 2025/04/15 | 50.6 | +0 | +0 | 293 | 1,484.15 | 26 | 8.89 | 131.44 | 8.86 | 131.77 | 8.88 | +0.33 | +126.92 | 0 | 0 |
| 2025/04/14 | 50.6 | -0.4 | -0.78 | 306 | 1,555.48 | 41 | 13.41 | 208.98 | 13.44 | 208.74 | 13.42 | -0.24 | -58.54 | 0 | 0 |
| 2025/04/11 | 51 | +0.1 | +0.2 | 287 | 1,448.92 | 67 | 23.35 | 335.75 | 23.17 | 337.63 | 23.3 | +1.88 | +280.6 | 0 | 0 |
| 2025/04/10 | 50.9 | +4.6 | +9.94 | 278 | 1,414.19 | 11 | 3.95 | 55.79 | 3.95 | 55.58 | 3.93 | -0.21 | -190.91 | 0 | 0 |
| 2025/04/09 | 46.3 | +0.35 | +0.76 | 642 | 2,974.28 | 172 | 26.81 | 798.98 | 26.86 | 801.15 | 26.94 | +2.18 | +126.74 | 0 | 0 |
| 2025/04/08 | 45.95 | -1.4 | -2.96 | 602 | 2,731.73 | 151 | 25.09 | 682.84 | 25 | 689.93 | 25.26 | +7.09 | +469.54 | 0 | 0 |
| 2025/04/07 | 47.35 | -5.25 | -9.98 | 167 | 791.33 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 52.6 | +0.1 | +0.19 | 106 | 557.85 | 20 | 18.83 | 104.99 | 18.82 | 105.05 | 18.83 | +0.06 | +30 | 0 | 0 |
| 2025/04/01 | 52.5 | +0.6 | +1.16 | 362 | 1,908.83 | 47 | 12.97 | 246.94 | 12.94 | 247.11 | 12.95 | +0.17 | +36.17 | 0 | 0 |
| 2025/03/31 | 51.9 | -1.8 | -3.35 | 341 | 1,783 | 72 | 21.12 | 377.51 | 21.17 | 376.22 | 21.1 | -1.29 | -179.17 | 0 | 0 |
| 2025/03/28 | 53.7 | -2.6 | -4.62 | 769 | 4,196.29 | 105 | 13.65 | 574.38 | 13.69 | 572.9 | 13.65 | -1.48 | -140.95 | 0 | 0 |
| 2025/03/27 | 56.3 | -0.1 | -0.18 | 224 | 1,268.02 | 33 | 14.71 | 186.6 | 14.72 | 186.11 | 14.68 | -0.49 | -148.48 | 0 | 0 |
| 2025/03/26 | 56.4 | -0.4 | -0.7 | 275 | 1,557.17 | 31 | 11.27 | 175.62 | 11.28 | 175.38 | 11.26 | -0.24 | -77.42 | 0 | 0 |
| 2025/03/25 | 56.8 | +0.5 | +0.89 | 568 | 3,227.19 | 126 | 22.17 | 715.9 | 22.18 | 715.89 | 22.18 | -0.01 | -0.79 | 0 | 0 |
| 2025/03/24 | 56.3 | +0.7 | +1.26 | 486 | 2,737.01 | 70 | 14.4 | 393.6 | 14.38 | 395.2 | 14.44 | +1.6 | +228.57 | 0 | 0 |
| 2025/03/21 | 55.6 | -0.2 | -0.36 | 402 | 2,248.64 | 47 | 11.7 | 262.91 | 11.69 | 263.04 | 11.7 | +0.13 | +27.66 | 0 | 0 |
| 2025/03/20 | 55.8 | -1.6 | -2.79 | 564 | 3,149.24 | 66 | 11.71 | 368.11 | 11.69 | 369.43 | 11.73 | +1.32 | +200 | 20 | 3.55 |
| 2025/03/19 | 57.4 | -0.8 | -1.37 | 694 | 3,998.27 | 92 | 13.25 | 528.06 | 13.21 | 530.51 | 13.27 | +2.45 | +266.3 | 1 | 0.14 |
| 2025/03/18 | 58.2 | -0.2 | -0.34 | 822 | 4,829.48 | 211 | 25.67 | 1,241.53 | 25.71 | 1,234.8 | 25.57 | -6.73 | -318.96 | 10 | 1.22 |
| 2025/03/17 | 58.4 | +2.1 | +3.73 | 902 | 5,266.33 | 130 | 14.42 | 759.04 | 14.41 | 758.52 | 14.4 | -0.52 | -40 | 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。
