1713
53.2
TWD-0.20 (-0.37%)
2025.06.05收盤
國化－現股當沖
國化最新現股當沖狀況
整理國化最新(2025/06/05) 當沖狀況。整體成交張數為9張，佔整體市場成交張數的8.38%。當日現股當沖之總損益為+100元、每張平均損益則為+11元。
開盤價
53.5
收盤價
53.2
當日範圍
53.1 - 53.8
成交張數
107
開盤價(昨)
53
收盤價(昨)
53.4
昨日範圍
53 - 53.9
成交張數(昨)
219
成交金額
570.80萬
成交金額(昨)
1170.72萬
52週範圍
44.3 - 61
發行股數
2億
市值
80億
現股當沖－歷史逐日資訊
開盤價
53.5
收盤價
53.2
成交張數
107
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(%) | ||||||
| 2025/06/05 | 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 |
| 2025/03/14 | 56.3 | +0.9 | +1.62 | 572 | 3,223.75 | 146 | 25.54 | 828.91 | 25.71 | 823.91 | 25.56 | -5 | -342.47 | 0 | 0 |
| 2025/03/13 | 55.4 | -1 | -1.77 | 66 | 368.27 | 8 | 12.1 | 44.52 | 12.09 | 44.64 | 12.12 | +0.12 | +150 | 0 | 0 |
| 2025/03/12 | 56.4 | +0.4 | +0.71 | 73 | 407.53 | 1 | 1.38 | 5.57 | 1.37 | 5.65 | 1.39 | +0.08 | +800 | 0 | 0 |
| 2025/03/11 | 56 | -0.3 | -0.53 | 564 | 3,131.31 | 17 | 3.01 | 93.48 | 2.99 | 94.44 | 3.02 | +0.96 | +564.71 | 0 | 0 |
| 2025/03/10 | 56.3 | -0.4 | -0.71 | 54 | 305.96 | 7 | 12.88 | 39.32 | 12.85 | 39.45 | 12.89 | +0.13 | +185.71 | 0 | 0 |
| 2025/03/07 | 56.7 | +0.3 | +0.53 | 68 | 382.77 | 5 | 7.39 | 28.19 | 7.36 | 28.29 | 7.39 | +0.1 | +200 | 0 | 0 |
| 2025/03/06 | 56.4 | +1 | +1.81 | 100 | 560.5 | 6 | 5.99 | 33.57 | 5.99 | 33.61 | 6 | +0.04 | +66.67 | 0 | 0 |
| 2025/03/05 | 55.4 | +0.2 | +0.36 | 42 | 230.74 | 3 | 7.18 | 16.5 | 7.15 | 16.56 | 7.18 | +0.06 | +200 | 0 | 0 |
| 2025/03/04 | 55.2 | +0.5 | +0.91 | 51 | 280.71 | 1 | 1.95 | 5.45 | 1.94 | 5.52 | 1.97 | +0.07 | +700 | 0 | 0 |
| 2025/03/03 | 54.7 | -0.2 | -0.36 | 33 | 180.41 | 3 | 9.06 | 16.33 | 9.05 | 16.46 | 9.12 | +0.13 | +433.33 | 0 | 0 |
| 2025/02/27 | 54.9 | +0.4 | +0.73 | 48 | 262.88 | 4 | 8.32 | 21.93 | 8.34 | 21.87 | 8.32 | -0.06 | -150 | 0 | 0 |
| 2025/02/26 | 54.5 | +0.3 | +0.55 | 48 | 259.07 | 8 | 16.83 | 43.68 | 16.86 | 43.55 | 16.81 | -0.13 | -162.5 | 0 | 0 |
| 2025/02/25 | 54.2 | -0.5 | -0.91 | 88 | 473.9 | 17 | 19.41 | 91.3 | 19.27 | 92.28 | 19.47 | +0.98 | +576.47 | 0 | 0 |
| 2025/02/24 | 54.7 | -0.1 | -0.18 | 72 | 390.64 | 6 | 8.34 | 32.54 | 8.33 | 32.72 | 8.38 | +0.18 | +300 | 0 | 0 |
| 2025/02/21 | 54.8 | +0 | +0 | 29 | 159.85 | 2 | 6.85 | 10.96 | 6.86 | 10.95 | 6.85 | -0.01 | -50 | 0 | 0 |
| 2025/02/20 | 54.8 | -0.1 | -0.18 | 25 | 136.65 | 4 | 16.03 | 21.9 | 16.03 | 21.87 | 16 | -0.03 | -75 | 0 | 0 |
| 2025/02/19 | 54.9 | +0.1 | +0.18 | 54 | 297.47 | 5 | 9.2 | 27.36 | 9.2 | 27.41 | 9.21 | +0.05 | +100 | 0 | 0 |
| 2025/02/18 | 54.8 | -0.1 | -0.18 | 94 | 516.32 | 13 | 13.77 | 71.05 | 13.76 | 71.22 | 13.79 | +0.17 | +130.77 | 0 | 0 |
| 2025/02/17 | 54.9 | +0.1 | +0.18 | 134 | 735.53 | 9 | 6.71 | 49.36 | 6.71 | 49.33 | 6.71 | -0.03 | -33.33 | 0 | 0 |
| 2025/02/14 | 54.8 | +0.5 | +0.92 | 807 | 4,411.65 | 76 | 9.42 | 414.16 | 9.39 | 415.77 | 9.42 | +1.61 | +211.84 | 0 | 0 |
| 2025/02/13 | 54.3 | +0.9 | +1.69 | 118 | 635.67 | 15 | 12.66 | 80.13 | 12.61 | 80.61 | 12.68 | +0.48 | +320 | 0 | 0 |
| 2025/02/12 | 53.4 | +0.5 | +0.95 | 99 | 525.27 | 17 | 17.12 | 89.78 | 17.09 | 90.26 | 17.18 | +0.48 | +282.35 | 0 | 0 |
| 2025/02/11 | 52.9 | +0.8 | +1.54 | 101 | 528.66 | 6 | 5.93 | 31.24 | 5.91 | 31.63 | 5.98 | +0.39 | +650 | 1 | 0.99 |
| 2025/02/10 | 52.1 | +0 | +0 | 103 | 541.2 | 24 | 23.21 | 125.42 | 23.17 | 125.93 | 23.27 | +0.51 | +212.5 | 0 | 0 |
| 2025/02/07 | 52.1 | +0.5 | +0.97 | 220 | 1,158.97 | 79 | 35.85 | 409.72 | 35.35 | 419.02 | 36.15 | +9.3 | +1,177.22 | 0 | 0 |
| 2025/02/06 | 51.6 | -1.9 | -3.55 | 203 | 1,050.07 | 31 | 15.28 | 160.99 | 15.33 | 161.46 | 15.38 | +0.47 | +151.61 | 0 | 0 |
| 2025/02/05 | 53.5 | +4.05 | +8.19 | 843 | 4,425.37 | 281 | 33.32 | 1,411.99 | 31.91 | 1,511.68 | 34.16 | +99.69 | +3,547.69 | 0 | 0 |
| 2025/02/04 | 49.45 | +0 | +0 | 57 | 282.87 | 2 | 3.5 | 9.93 | 3.51 | 9.9 | 3.5 | -0.03 | -125 | 0 | 0 |
| 2025/02/03 | 49.45 | -0.95 | -1.88 | 122 | 599.78 | 20 | 16.43 | 98.63 | 16.44 | 98.69 | 16.46 | +0.07 | +32.5 | 0 | 0 |
| 2025/01/22 | 50.4 | +0.9 | +1.82 | 118 | 597.34 | 19 | 16.07 | 95.86 | 16.05 | 96.53 | 16.16 | +0.67 | +352.63 | 0 | 0 |
| 2025/01/21 | 49.5 | +0.65 | +1.33 | 86 | 423.9 | 9 | 10.45 | 44.16 | 10.42 | 44.31 | 10.45 | +0.16 | +177.78 | 0 | 0 |
| 2025/01/20 | 48.85 | +1.7 | +3.61 | 98 | 470.69 | 27 | 27.58 | 129.49 | 27.51 | 129.44 | 27.5 | -0.05 | -18.52 | 0 | 0 |
| 2025/01/17 | 47.15 | +0.2 | +0.43 | 42 | 199.1 | 19 | 45.13 | 89.93 | 45.17 | 89.92 | 45.17 | -0.01 | -2.63 | 0 | 0 |
| 2025/01/16 | 46.95 | +1.05 | +2.29 | 102 | 476.42 | 40 | 39.17 | 186.19 | 39.08 | 186.42 | 39.13 | +0.23 | +57.5 | 0 | 0 |
| 2025/01/15 | 45.9 | +0.3 | +0.66 | 65 | 299.52 | 23 | 35.17 | 105.28 | 35.15 | 105.14 | 35.1 | -0.13 | -56.52 | 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。
