2501
21.9
TWD+0.00 (0.00%)
2025.04.02收盤
國建－現股當沖
國建最新現股當沖狀況
整理國建最新(2025/04/02) 當沖狀況。整體成交張數為178張，佔整體市場成交張數的34.05%。當日現股當沖之總損益為+1,100元、每張平均損益則為+6元。
開盤價
21.9
收盤價
21.9
當日範圍
21.6 - 22
成交張數
523
開盤價(昨)
21.5
收盤價(昨)
21.9
昨日範圍
21.4 - 21.9
成交張數(昨)
1,006
成交金額
1139.68萬
成交金額(昨)
2182.97萬
52週範圍
21.5 - 41.55
發行股數
12億
市值
254億
現股當沖－歷史逐日資訊
開盤價
21.9
收盤價
21.9
成交張數
523
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(%) | ||||||
| 2025/04/02 | 21.9 | +0 | +0 | 523 | 1,139.21 | 178 | 34.05 | 387.55 | 34.02 | 387.65 | 34.03 | +0.11 | +6.18 | 0 | 0 |
| 2025/04/01 | 21.9 | +0.4 | +1.86 | 1,006 | 2,183.38 | 247 | 24.55 | 534.22 | 24.47 | 537.86 | 24.63 | +3.65 | +147.57 | 2 | 0.2 |
| 2025/03/31 | 21.5 | -0.95 | -4.23 | 2,298 | 4,982.9 | 455 | 19.8 | 984.83 | 19.76 | 990.27 | 19.87 | +5.44 | +119.56 | 0 | 0 |
| 2025/03/28 | 22.45 | -0.5 | -2.18 | 1,558 | 3,500.94 | 306 | 19.64 | 687 | 19.62 | 690.07 | 19.71 | +3.06 | +100 | 0 | 0 |
| 2025/03/27 | 22.95 | +0.05 | +0.22 | 542 | 1,241.46 | 133 | 24.55 | 304.86 | 24.56 | 304.9 | 24.56 | +0.05 | +3.76 | 0 | 0 |
| 2025/03/26 | 22.9 | +0.1 | +0.44 | 623 | 1,424.25 | 45 | 7.23 | 102.86 | 7.22 | 102.87 | 7.22 | +0.01 | +2.22 | 1 | 0.16 |
| 2025/03/25 | 22.8 | -0.3 | -1.3 | 846 | 1,941.67 | 86 | 10.16 | 197.32 | 10.16 | 197.4 | 10.17 | +0.08 | +9.3 | 0 | 0 |
| 2025/03/24 | 23.1 | -0.05 | -0.22 | 1,218 | 2,831.55 | 344 | 28.23 | 799.63 | 28.24 | 800.62 | 28.27 | +0.98 | +28.49 | 2 | 0.16 |
| 2025/03/21 | 23.15 | +0.5 | +2.21 | 2,710 | 6,273.85 | 647 | 23.88 | 1,484.63 | 23.66 | 1,503.71 | 23.97 | +19.09 | +294.98 | 1 | 0.04 |
| 2025/03/20 | 22.65 | +0.35 | +1.57 | 636 | 1,432.62 | 138 | 21.69 | 309.96 | 21.64 | 310.98 | 21.71 | +1.01 | +73.19 | 0 | 0 |
| 2025/03/19 | 22.3 | -0.35 | -1.55 | 1,055 | 2,370.63 | 156 | 14.78 | 351.66 | 14.83 | 351.49 | 14.83 | -0.17 | -10.9 | 0 | 0 |
| 2025/03/18 | 22.65 | -0.1 | -0.44 | 1,062 | 2,422.98 | 287 | 27.02 | 656.15 | 27.08 | 655.28 | 27.04 | -0.87 | -30.31 | 0 | 0 |
| 2025/03/17 | 22.75 | +0.35 | +1.56 | 806 | 1,824.56 | 119 | 14.76 | 268.55 | 14.72 | 269.35 | 14.76 | +0.8 | +66.81 | 1 | 0.12 |
| 2025/03/14 | 22.4 | +0.1 | +0.45 | 2,003 | 4,464.85 | 541 | 27.02 | 1,205.33 | 27 | 1,208.06 | 27.06 | +2.73 | +50.37 | 0 | 0 |
| 2025/03/13 | 22.3 | -1.5 | -6.3 | 6,202 | 14,127.23 | 907 | 14.62 | 2,068.03 | 14.64 | 2,062.43 | 14.6 | -5.61 | -61.85 | 16 | 0.26 |
| 2025/03/12 | 23.8 | -0.15 | -0.63 | 548 | 1,312.11 | 161 | 29.4 | 385.97 | 29.42 | 385.93 | 29.41 | -0.04 | -2.8 | 0 | 0 |
| 2025/03/11 | 23.95 | -0.35 | -1.44 | 1,609 | 3,818.69 | 440 | 27.35 | 1,041.98 | 27.29 | 1,047.47 | 27.43 | +5.49 | +124.77 | 1 | 0.06 |
| 2025/03/10 | 24.3 | -0.35 | -1.42 | 1,040 | 2,541.21 | 124 | 11.92 | 303.81 | 11.96 | 303.43 | 11.94 | -0.38 | -30.24 | 0 | 0 |
| 2025/03/07 | 24.65 | +0.15 | +0.61 | 716 | 1,764.92 | 89 | 12.43 | 219.24 | 12.42 | 218.92 | 12.4 | -0.32 | -35.39 | 0 | 0 |
| 2025/03/06 | 24.5 | -0.25 | -1.01 | 713 | 1,754.76 | 93 | 13.04 | 229.07 | 13.05 | 229.46 | 13.08 | +0.39 | +41.4 | 0 | 0 |
| 2025/03/05 | 24.75 | +0 | +0 | 470 | 1,161.56 | 123 | 26.15 | 303.77 | 26.15 | 303.89 | 26.16 | +0.12 | +10.16 | 0 | 0 |
| 2025/03/04 | 24.75 | -0.1 | -0.4 | 673 | 1,652.18 | 181 | 26.9 | 444.43 | 26.9 | 444.83 | 26.92 | +0.41 | +22.38 | 1 | 0.15 |
| 2025/03/03 | 24.85 | +0.15 | +0.61 | 1,213 | 3,023.14 | 129 | 10.63 | 320.57 | 10.6 | 321.7 | 10.64 | +1.13 | +87.6 | 1 | 0.08 |
| 2025/02/27 | 24.7 | -0.55 | -2.18 | 1,093 | 2,723.43 | 81 | 7.41 | 200.71 | 7.37 | 203.12 | 7.46 | +2.41 | +297.53 | 0 | 0 |
| 2025/02/26 | 25.25 | -0.25 | -0.98 | 857 | 2,162.37 | 67 | 7.82 | 169.33 | 7.83 | 169.34 | 7.83 | +0.01 | +1.49 | 0 | 0 |
| 2025/02/25 | 25.5 | -0.05 | -0.2 | 1,100 | 2,789.24 | 182 | 16.55 | 461.68 | 16.55 | 462.58 | 16.58 | +0.9 | +49.45 | 0 | 0 |
| 2025/02/24 | 25.55 | +0.25 | +0.99 | 1,549 | 3,936.29 | 296 | 19.11 | 750.64 | 19.07 | 753.25 | 19.14 | +2.6 | +88.01 | 0 | 0 |
| 2025/02/21 | 25.3 | +0 | +0 | 1,601 | 4,077 | 440 | 27.47 | 1,119.53 | 27.46 | 1,121.66 | 27.51 | +2.14 | +48.64 | 0 | 0 |
| 2025/02/20 | 25.3 | -0.1 | -0.39 | 1,379 | 3,487.51 | 363 | 26.33 | 916.67 | 26.28 | 921.88 | 26.43 | +5.21 | +143.39 | 0 | 0 |
| 2025/02/19 | 25.4 | -0.3 | -1.17 | 1,342 | 3,416.76 | 162 | 12.07 | 412.67 | 12.08 | 413.09 | 12.09 | +0.42 | +26.23 | 0 | 0 |
| 2025/02/18 | 25.7 | +0.05 | +0.19 | 1,277 | 3,281.33 | 291 | 22.79 | 746.87 | 22.76 | 748.22 | 22.8 | +1.35 | +46.39 | 0 | 0 |
| 2025/02/17 | 25.65 | +0.55 | +2.19 | 2,202 | 5,630.47 | 227 | 10.31 | 576.49 | 10.24 | 577.6 | 10.26 | +1.11 | +48.9 | 0 | 0 |
| 2025/02/14 | 25.1 | +0.35 | +1.41 | 1,280 | 3,190.35 | 206 | 16.09 | 511.57 | 16.03 | 513.01 | 16.08 | +1.45 | +70.15 | 0 | 0 |
| 2025/02/13 | 24.75 | +0.7 | +2.91 | 1,745 | 4,284.95 | 242 | 13.86 | 592.62 | 13.83 | 594.04 | 13.86 | +1.42 | +58.68 | 0 | 0 |
| 2025/02/12 | 24.05 | -0.05 | -0.21 | 526 | 1,272.69 | 92 | 17.49 | 222.13 | 17.45 | 222.32 | 17.47 | +0.19 | +20.65 | 0 | 0 |
| 2025/02/11 | 24.1 | +0 | +0 | 676 | 1,636.18 | 149 | 22.04 | 360.81 | 22.05 | 360.88 | 22.06 | +0.07 | +4.36 | 0 | 0 |
| 2025/02/10 | 24.1 | +0.35 | +1.47 | 1,219 | 2,935.79 | 243 | 19.94 | 582.4 | 19.84 | 585.71 | 19.95 | +3.3 | +135.8 | 0 | 0 |
| 2025/02/07 | 23.75 | -0.3 | -1.25 | 739 | 1,763.34 | 117 | 15.84 | 279.19 | 15.83 | 280.07 | 15.88 | +0.88 | +75.21 | 0 | 0 |
| 2025/02/06 | 24.05 | +0.1 | +0.42 | 549 | 1,322.24 | 65 | 11.84 | 156.29 | 11.82 | 156.49 | 11.83 | +0.19 | +29.23 | 0 | 0 |
| 2025/02/05 | 23.95 | +0.45 | +1.91 | 1,058 | 2,528.42 | 130 | 12.29 | 310.34 | 12.27 | 310.71 | 12.29 | +0.37 | +28.46 | 0 | 0 |
| 2025/02/04 | 23.5 | -0.2 | -0.84 | 990 | 2,346.75 | 310 | 31.31 | 733.42 | 31.25 | 737.42 | 31.42 | +4 | +129.03 | 0 | 0 |
| 2025/02/03 | 23.7 | +0.55 | +2.38 | 1,901 | 4,474.37 | 489 | 25.73 | 1,142.66 | 25.54 | 1,152.47 | 25.76 | +9.81 | +200.72 | 0 | 0 |
| 2025/01/22 | 23.15 | +0.05 | +0.22 | 634 | 1,469.1 | 73 | 11.51 | 168.93 | 11.5 | 169.03 | 11.51 | +0.1 | +13.01 | 0 | 0 |
| 2025/01/21 | 23.1 | +0 | +0 | 501 | 1,157.99 | 81 | 16.16 | 187.22 | 16.17 | 187.45 | 16.19 | +0.23 | +29.01 | 0 | 0 |
| 2025/01/20 | 23.1 | +0.05 | +0.22 | 774 | 1,782.79 | 149 | 19.24 | 342.5 | 19.21 | 342.81 | 19.23 | +0.3 | +20.47 | 2 | 0.26 |
| 2025/01/17 | 23.05 | +0.05 | +0.22 | 686 | 1,581.16 | 163 | 23.78 | 375.82 | 23.77 | 376.12 | 23.79 | +0.3 | +18.4 | 1 | 0.15 |
| 2025/01/16 | 23 | +0.15 | +0.66 | 945 | 2,176.87 | 180 | 19.05 | 414.12 | 19.02 | 415.06 | 19.07 | +0.95 | +52.78 | 0 | 0 |
| 2025/01/15 | 22.85 | +0.05 | +0.22 | 821 | 1,883.07 | 220 | 26.81 | 504.6 | 26.8 | 505.06 | 26.82 | +0.47 | +21.14 | 2 | 0.24 |
| 2025/01/14 | 22.8 | +0.1 | +0.44 | 762 | 1,731.25 | 232 | 30.46 | 526.65 | 30.42 | 527.9 | 30.49 | +1.25 | +54.09 | 0 | 0 |
| 2025/01/13 | 22.7 | -0.05 | -0.22 | 3,343 | 7,547.21 | 1,029 | 30.78 | 2,317.59 | 30.71 | 2,334.82 | 30.94 | +17.23 | +167.44 | 0 | 0 |
| 2025/01/10 | 22.75 | -0.65 | -2.78 | 3,165 | 7,294.72 | 738 | 23.32 | 1,699.71 | 23.3 | 1,717.32 | 23.54 | +17.6 | +238.48 | 0 | 0 |
| 2025/01/09 | 23.4 | -0.25 | -1.06 | 2,528 | 5,942.99 | 673 | 26.63 | 1,586.33 | 26.69 | 1,584.79 | 26.67 | -1.54 | -22.88 | 0 | 0 |
| 2025/01/08 | 23.65 | -0.1 | -0.42 | 1,395 | 3,295.15 | 484 | 34.69 | 1,142.06 | 34.66 | 1,145.14 | 34.75 | +3.08 | +63.74 | 0 | 0 |
| 2025/01/07 | 23.75 | +0 | +0 | 1,264 | 3,003.08 | 460 | 36.4 | 1,093.01 | 36.4 | 1,094.22 | 36.44 | +1.22 | +26.41 | 0 | 0 |
| 2025/01/06 | 23.75 | +0 | +0 | 1,306 | 3,119.8 | 271 | 20.74 | 645.8 | 20.7 | 648.43 | 20.78 | +2.62 | +96.86 | 0 | 0 |
| 2025/01/03 | 23.75 | -0.3 | -1.25 | 822 | 1,969.22 | 176 | 21.41 | 421.85 | 21.42 | 422.81 | 21.47 | +0.96 | +54.55 | 0 | 0 |
| 2025/01/02 | 24.05 | +0.05 | +0.21 | 1,378 | 3,333.52 | 226 | 16.4 | 545.35 | 16.36 | 545.48 | 16.36 | +0.13 | +5.75 | 1 | 0.07 |
| 2024/12/31 | 24 | -0.25 | -1.03 | 1,765 | 4,205.7 | 400 | 22.66 | 951.51 | 22.62 | 955.77 | 22.73 | +4.26 | +106.5 | 0 | 0 |
| 2024/12/30 | 24.25 | +0.35 | +1.46 | 1,214 | 2,924 | 262 | 21.59 | 629.91 | 21.54 | 630.76 | 21.57 | +0.84 | +32.25 | 0 | 0 |
| 2024/12/27 | 23.9 | -0.05 | -0.21 | 1,010 | 2,404.7 | 121 | 11.98 | 288.19 | 11.98 | 288.54 | 12 | +0.34 | +28.1 | 0 | 0 |
| 2024/12/26 | 23.95 | +0 | +0 | 545 | 1,311.04 | 71 | 13.02 | 170.6 | 13.01 | 170.55 | 13.01 | -0.06 | -7.75 | 0 | 0 |
| 2024/12/25 | 23.95 | +0.1 | +0.42 | 750 | 1,791.08 | 364 | 48.53 | 868.35 | 48.48 | 868.5 | 48.49 | +0.15 | +4.26 | 0 | 0 |
| 2024/12/24 | 23.85 | +0.05 | +0.21 | 876 | 2,100.45 | 163 | 18.6 | 390.68 | 18.6 | 390.71 | 18.6 | +0.04 | +2.45 | 0 | 0 |
| 2024/12/23 | 23.8 | +0.5 | +2.15 | 1,062 | 2,510.05 | 171 | 16.09 | 402.26 | 16.03 | 404.27 | 16.11 | +2 | +117.25 | 1 | 0.09 |
| 2024/12/20 | 23.3 | -0.65 | -2.71 | 2,562 | 6,067.23 | 807 | 31.49 | 1,927.3 | 31.77 | 1,928.35 | 31.78 | +1.05 | +13.07 | 0 | 0 |
| 2024/12/19 | 23.95 | +0.05 | +0.21 | 1,556 | 3,684.25 | 567 | 36.45 | 1,342.45 | 36.44 | 1,344.23 | 36.49 | +1.78 | +31.48 | 1 | 0.06 |
| 2024/12/18 | 23.9 | -0.45 | -1.85 | 2,575 | 6,149.21 | 806 | 31.3 | 1,928.24 | 31.36 | 1,927.28 | 31.34 | -0.96 | -11.97 | 0 | 0 |
| 2024/12/17 | 24.35 | -0.5 | -2.01 | 3,601 | 8,709.59 | 1,089 | 30.24 | 2,632.55 | 30.23 | 2,643.84 | 30.36 | +11.29 | +103.72 | 0 | 0 |
| 2024/12/16 | 24.85 | +0.5 | +2.05 | 2,149 | 5,322.91 | 847 | 39.42 | 2,091.76 | 39.3 | 2,106.8 | 39.58 | +15.03 | +177.45 | 0 | 0 |
| 2024/12/13 | 24.35 | -0.55 | -2.21 | 1,886 | 4,612.8 | 272 | 14.42 | 666.53 | 14.45 | 670 | 14.52 | +3.47 | +127.57 | 0 | 0 |
| 2024/12/12 | 24.9 | -0.15 | -0.6 | 1,149 | 2,867.28 | 210 | 18.28 | 523.71 | 18.27 | 525.5 | 18.33 | +1.78 | +85 | 0 | 0 |
| 2024/12/11 | 25.05 | -0.6 | -2.34 | 1,609 | 4,055.6 | 206 | 12.8 | 519 | 12.8 | 520.98 | 12.85 | +1.98 | +95.87 | 1 | 0.06 |
| 2024/12/10 | 25.65 | -0.05 | -0.19 | 1,715 | 4,384.45 | 239 | 13.93 | 611.98 | 13.96 | 613.07 | 13.98 | +1.08 | +45.4 | 0 | 0 |
| 2024/12/09 | 25.7 | +0.15 | +0.59 | 1,262 | 3,244.35 | 266 | 21.08 | 684.12 | 21.09 | 683.83 | 21.08 | -0.29 | -11.09 | 0 | 0 |
| 2024/12/06 | 25.55 | +0.45 | +1.79 | 2,220 | 5,660.53 | 398 | 17.93 | 1,012.21 | 17.88 | 1,013.55 | 17.91 | +1.34 | +33.79 | 0 | 0 |
| 2024/12/05 | 25.1 | -0.1 | -0.4 | 1,260 | 3,173.21 | 201 | 15.96 | 506.65 | 15.97 | 506.81 | 15.97 | +0.16 | +7.96 | 0 | 0 |
| 2024/12/04 | 25.2 | -0.35 | -1.37 | 1,204 | 3,052.34 | 110 | 9.13 | 279.38 | 9.15 | 280.12 | 9.18 | +0.73 | +66.82 | 0 | 0 |
| 2024/12/03 | 25.55 | +0.2 | +0.79 | 1,390 | 3,553.87 | 177 | 12.73 | 452.31 | 12.73 | 453.11 | 12.75 | +0.81 | +45.48 | 0 | 0 |
| 2024/12/02 | 25.35 | -0.2 | -0.78 | 1,148 | 2,931.44 | 217 | 18.91 | 555.05 | 18.93 | 555.95 | 18.96 | +0.89 | +41.01 | 0 | 0 |
| 2024/11/29 | 25.55 | -0.05 | -0.2 | 995 | 2,527.99 | 201 | 20.2 | 506.65 | 20.04 | 506.81 | 20.05 | +0.16 | +7.96 | 0 | 0 |
| 2024/11/28 | 25.6 | +0.3 | +1.19 | 1,560 | 3,984.7 | 454 | 29.11 | 1,159.68 | 29.1 | 1,161.15 | 29.14 | +1.47 | +32.27 | 1 | 0.06 |
| 2024/11/27 | 25.3 | -0.85 | -3.25 | 2,037 | 5,226.79 | 383 | 18.8 | 983.92 | 18.82 | 988.29 | 18.91 | +4.38 | +114.23 | 0 | 0 |
| 2024/11/26 | 26.15 | -0.4 | -1.51 | 1,651 | 4,312.62 | 473 | 28.65 | 1,234.24 | 28.62 | 1,238.3 | 28.71 | +4.05 | +85.73 | 0 | 0 |
| 2024/11/25 | 26.55 | +0.95 | +3.71 | 4,097 | 10,721.57 | 969 | 23.65 | 2,530.86 | 23.61 | 2,532.46 | 23.62 | +1.6 | +16.56 | 0 | 0 |
| 2024/11/22 | 25.6 | +0.55 | +2.2 | 2,637 | 6,719.02 | 535 | 20.29 | 1,360.45 | 20.25 | 1,364.07 | 20.3 | +3.62 | +67.66 | 0 | 0 |
| 2024/11/21 | 25.05 | +0.3 | +1.21 | 1,463 | 3,646.08 | 344 | 23.51 | 856.39 | 23.49 | 855.24 | 23.46 | -1.15 | -33.43 | 0 | 0 |
| 2024/11/20 | 24.75 | +0 | +0 | 2,155 | 5,388.79 | 1,011 | 46.91 | 2,520.78 | 46.78 | 2,537.87 | 47.1 | +17.09 | +169.04 | 0 | 0 |
| 2024/11/19 | 24.75 | +0.5 | +2.06 | 1,459 | 3,583.1 | 364 | 24.95 | 892.84 | 24.92 | 890 | 24.84 | -2.83 | -77.75 | 1 | 0.07 |
| 2024/11/18 | 24.25 | -0.35 | -1.42 | 1,114 | 2,712.61 | 133 | 11.94 | 324.69 | 11.97 | 324.95 | 11.98 | +0.27 | +19.92 | 0 | 0 |
| 2024/11/15 | 24.6 | +0.35 | +1.44 | 1,855 | 4,557.27 | 508 | 27.39 | 1,248.82 | 27.4 | 1,247.84 | 27.38 | -0.98 | -19.39 | 1 | 0.05 |
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。
