1713
51
TWD+0.10 (0.20%)
2025.04.11收盤
國化－現股當沖
國化最新現股當沖狀況
整理國化最新(2025/04/11) 當沖狀況。整體成交張數為63張，佔整體市場成交張數的21.95%。當日現股當沖之總損益為+1.75萬元、每張平均損益則為+279元。
開盤價
50.9
收盤價
51
當日範圍
48.75 - 51.4
成交張數
287
開盤價(昨)
50.8
收盤價(昨)
50.9
昨日範圍
50 - 50.9
成交張數(昨)
278
成交金額
1448.98萬
成交金額(昨)
1413.29萬
52週範圍
43.5 - 61
發行股數
2億
市值
77億
現股當沖－歷史逐日資訊
開盤價
50.9
收盤價
51
成交張數
287
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(%) | ||||||
| 2025/04/11 | 51 | +0.1 | +0.2 | 287 | 1,448.92 | 63 | 21.95 | 316 | 21.81 | 317.76 | 21.93 | +1.75 | +278.57 | 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 |
| 2025/01/14 | 45.6 | +0.3 | +0.66 | 49 | 222.9 | 23 | 46.91 | 104.69 | 46.97 | 104.52 | 46.89 | -0.17 | -73.91 | 0 | 0 |
| 2025/01/13 | 45.3 | -0.05 | -0.11 | 132 | 594.69 | 22 | 16.69 | 99.28 | 16.69 | 98.95 | 16.64 | -0.32 | -145.45 | 0 | 0 |
| 2025/01/10 | 45.35 | -0.35 | -0.77 | 22 | 98.52 | 5 | 22.89 | 22.5 | 22.83 | 22.68 | 23.02 | +0.18 | +370 | 0 | 0 |
| 2025/01/09 | 45.7 | +1.15 | +2.58 | 68 | 304.67 | 16 | 23.52 | 71.36 | 23.42 | 71.66 | 23.52 | +0.29 | +184.38 | 0 | 0 |
| 2025/01/08 | 44.55 | +0.25 | +0.56 | 28 | 122.65 | 3 | 10.87 | 13.32 | 10.86 | 13.34 | 10.88 | +0.01 | +50 | 0 | 0 |
| 2025/01/07 | 44.3 | -0.6 | -1.34 | 87 | 385.81 | 5 | 5.77 | 22.34 | 5.79 | 22.3 | 5.78 | -0.04 | -70 | 0 | 0 |
| 2025/01/06 | 44.9 | -0.2 | -0.44 | 40 | 180.09 | 8 | 19.99 | 35.99 | 19.99 | 36.01 | 20 | +0.01 | +18.75 | 0 | 0 |
| 2025/01/03 | 45.1 | -0.1 | -0.22 | 128 | 576.77 | 12 | 9.36 | 54.03 | 9.37 | 53.91 | 9.35 | -0.12 | -95.83 | 0 | 0 |
| 2025/01/02 | 45.2 | -0.6 | -1.31 | 132 | 597.57 | 17 | 12.89 | 77.46 | 12.96 | 77.37 | 12.95 | -0.09 | -52.94 | 0 | 0 |
| 2024/12/31 | 45.8 | -0.6 | -1.29 | 32 | 146.86 | 4 | 12.51 | 18.38 | 12.52 | 18.36 | 12.5 | -0.03 | -62.5 | 0 | 0 |
| 2024/12/30 | 46.4 | +0.35 | +0.76 | 38 | 174.32 | 1 | 2.64 | 4.61 | 2.64 | 4.64 | 2.66 | +0.03 | +300 | 0 | 0 |
| 2024/12/27 | 46.05 | -0.15 | -0.32 | 48 | 223.9 | 5 | 10.31 | 23.18 | 10.35 | 23.04 | 10.29 | -0.14 | -290 | 0 | 0 |
| 2024/12/26 | 46.2 | -0.2 | -0.43 | 341 | 1,587.7 | 26 | 7.62 | 120.94 | 7.62 | 120.38 | 7.58 | -0.56 | -215.38 | 0 | 0 |
| 2024/12/25 | 46.4 | +0.25 | +0.54 | 242 | 1,119.81 | 15 | 6.2 | 69.46 | 6.2 | 69.42 | 6.2 | -0.04 | -30 | 0 | 0 |
| 2024/12/24 | 46.15 | +0.05 | +0.11 | 36 | 168.2 | 3 | 8.24 | 13.85 | 8.23 | 13.93 | 8.28 | +0.08 | +266.67 | 0 | 0 |
| 2024/12/23 | 46.1 | +0.2 | +0.44 | 18 | 85.18 | 1 | 5.43 | 4.62 | 5.42 | 4.62 | 5.43 | +0.01 | +50 | 0 | 0 |
| 2024/12/20 | 45.9 | -0.45 | -0.97 | 58 | 268.05 | 7 | 12 | 32.19 | 12.01 | 32.18 | 12.01 | -0.01 | -7.14 | 0 | 0 |
| 2024/12/19 | 46.35 | -0.65 | -1.38 | 63 | 289.94 | 6 | 9.58 | 27.8 | 9.59 | 27.8 | 9.59 | +0.01 | +8.33 | 0 | 0 |
| 2024/12/18 | 47 | -0.05 | -0.11 | 10 | 46.72 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/12/17 | 47.05 | +0.7 | +1.51 | 18 | 84.79 | 4 | 22.05 | 18.57 | 21.9 | 18.73 | 22.09 | +0.17 | +412.5 | 0 | 0 |
| 2024/12/16 | 46.35 | -0.3 | -0.64 | 167 | 783.95 | 4 | 2.39 | 18.59 | 2.37 | 18.68 | 2.38 | +0.1 | +237.5 | 0 | 0 |
| 2024/12/13 | 46.65 | -0.8 | -1.69 | 89 | 416.15 | 6 | 6.75 | 28.23 | 6.78 | 28.18 | 6.77 | -0.05 | -83.33 | 0 | 0 |
| 2024/12/12 | 47.45 | -0.35 | -0.73 | 101 | 482.62 | 12 | 11.86 | 57.31 | 11.87 | 57.48 | 11.91 | +0.17 | +141.67 | 0 | 0 |
| 2024/12/11 | 47.8 | -0.05 | -0.1 | 210 | 1,001.68 | 17 | 8.11 | 80.84 | 8.07 | 81.22 | 8.11 | +0.38 | +223.53 | 0 | 0 |
| 2024/12/10 | 47.85 | +0.3 | +0.63 | 416 | 1,998.21 | 42 | 10.09 | 200.75 | 10.05 | 201.51 | 10.08 | +0.76 | +180.95 | 0 | 0 |
| 2024/12/09 | 47.55 | +0.45 | +0.96 | 50 | 239.39 | 7 | 13.92 | 33.22 | 13.88 | 33.23 | 13.88 | +0.01 | +14.29 | 0 | 0 |
| 2024/12/06 | 47.1 | +0.1 | +0.21 | 55 | 258.12 | 12 | 21.93 | 56.45 | 21.87 | 56.45 | 21.87 | +0 | +0 | 0 | 0 |
| 2024/12/05 | 47 | -0.3 | -0.63 | 108 | 510.8 | 34 | 31.46 | 160.88 | 31.49 | 161.05 | 31.53 | +0.17 | +51.47 | 0 | 0 |
| 2024/12/04 | 47.3 | +0.45 | +0.96 | 51 | 241.94 | 17 | 33.16 | 80.16 | 33.13 | 80.32 | 33.2 | +0.17 | +97.06 | 0 | 0 |
| 2024/12/03 | 46.85 | +0.05 | +0.11 | 65 | 305.91 | 20 | 30.72 | 94.26 | 30.81 | 94.17 | 30.78 | -0.09 | -42.5 | 0 | 0 |
| 2024/12/02 | 46.8 | +0.2 | +0.43 | 28 | 129.98 | 3 | 10.82 | 13.99 | 10.77 | 14.09 | 10.84 | +0.09 | +300 | 0 | 0 |
| 2024/11/29 | 46.6 | +0 | +0 | 59 | 274.09 | 34 | 57.61 | 160.88 | 58.69 | 161.05 | 58.76 | +0.17 | +51.47 | 0 | 0 |
| 2024/11/28 | 46.6 | -0.7 | -1.48 | 175 | 816.89 | 13 | 7.43 | 60.49 | 7.4 | 60.98 | 7.47 | +0.49 | +380.77 | 0 | 0 |
| 2024/11/27 | 47.3 | -0.6 | -1.25 | 90 | 426.02 | 16 | 17.83 | 76.22 | 17.89 | 75.97 | 17.83 | -0.24 | -153.12 | 0 | 0 |
| 2024/11/26 | 47.9 | -0.15 | -0.31 | 29 | 140.3 | 6 | 20.5 | 28.77 | 20.5 | 28.79 | 20.52 | +0.02 | +33.33 | 0 | 0 |
| 2024/11/25 | 48.05 | +0.1 | +0.21 | 29 | 139.49 | 11 | 37.91 | 52.85 | 37.89 | 52.91 | 37.94 | +0.06 | +54.55 | 0 | 0 |
| 2024/11/22 | 47.95 | +0.3 | +0.63 | 24 | 114.52 | 5 | 21.03 | 24.05 | 21 | 24.11 | 21.05 | +0.06 | +120 | 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。
