2501
20.05
TWD-0.25 (-1.23%)
2025.05.22收盤
國建－現股當沖
國建最新現股當沖狀況
整理國建最新(2025/05/22) 當沖狀況。整體成交張數為103張，佔整體市場成交張數的16.36%。當日現股當沖之總損益為+300元、每張平均損益則為+3元。
開盤價
20.15
收盤價
20.05
當日範圍
19.95 - 20.25
成交張數
629
開盤價(昨)
19.9
收盤價(昨)
20.3
昨日範圍
19.9 - 20.3
成交張數(昨)
872
成交金額
1260.04萬
成交金額(昨)
1758.07萬
52週範圍
18 - 37.3
發行股數
12億
市值
232億
現股當沖－歷史逐日資訊
開盤價
20.15
收盤價
20.05
成交張數
629
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(%) | ||||||
| 2025/05/22 | 20.05 | -0.25 | -1.23 | 629 | 1,260.9 | 103 | 16.36 | 206.64 | 16.39 | 206.67 | 16.39 | +0.03 | +2.91 | 0 | 0 |
| 2025/05/21 | 20.3 | +0.4 | +2.01 | 872 | 1,758.43 | 103 | 11.81 | 207.09 | 11.78 | 207.49 | 11.8 | +0.4 | +38.83 | 0 | 0 |
| 2025/05/20 | 19.9 | -0.1 | -0.5 | 1,399 | 2,784.62 | 108 | 7.72 | 215.23 | 7.73 | 215.63 | 7.74 | +0.4 | +37.04 | 0 | 0 |
| 2025/05/19 | 20 | -0.4 | -1.96 | 1,125 | 2,268.69 | 215 | 19.11 | 435.13 | 19.18 | 433.99 | 19.13 | -1.15 | -53.49 | 0 | 0 |
| 2025/05/16 | 20.4 | +0.3 | +1.49 | 1,439 | 2,919.39 | 273 | 18.98 | 553.35 | 18.95 | 556.13 | 19.05 | +2.79 | +102.2 | 0 | 0 |
| 2025/05/15 | 20.1 | -0.35 | -1.71 | 1,026 | 2,077.28 | 163 | 15.88 | 329.76 | 15.87 | 331 | 15.93 | +1.24 | +75.77 | 0 | 0 |
| 2025/05/14 | 20.45 | -0.05 | -0.24 | 1,039 | 2,126.18 | 183 | 17.62 | 375.05 | 17.64 | 375.07 | 17.64 | +0.02 | +1.09 | 0 | 0 |
| 2025/05/13 | 20.5 | +0.05 | +0.24 | 1,248 | 2,570.96 | 297 | 23.8 | 611.95 | 23.8 | 612.22 | 23.81 | +0.28 | +9.26 | 0 | 0 |
| 2025/05/12 | 20.45 | -0.15 | -0.73 | 989 | 2,024.34 | 226 | 22.85 | 462.73 | 22.86 | 462.81 | 22.86 | +0.09 | +3.76 | 1 | 0.1 |
| 2025/05/09 | 20.6 | +0.2 | +0.98 | 880 | 1,795.64 | 234 | 26.6 | 477.5 | 26.59 | 477.88 | 26.61 | +0.38 | +16.03 | 0 | 0 |
| 2025/05/08 | 20.4 | +0 | +0 | 1,169 | 2,382.73 | 263 | 22.49 | 535.42 | 22.47 | 537.53 | 22.56 | +2.11 | +80.23 | 0 | 0 |
| 2025/05/07 | 20.4 | -0.2 | -0.97 | 1,531 | 3,147.48 | 372 | 24.3 | 764.77 | 24.3 | 766.26 | 24.35 | +1.49 | +39.92 | 2 | 0.13 |
| 2025/05/06 | 20.6 | -0.95 | -4.41 | 3,505 | 7,279.98 | 720 | 20.54 | 1,500.53 | 20.61 | 1,504.88 | 20.67 | +4.36 | +60.49 | 1 | 0.03 |
| 2025/05/05 | 21.55 | +1.15 | +5.64 | 7,208 | 15,720.61 | 2,758 | 38.26 | 6,006.52 | 38.21 | 6,033.23 | 38.38 | +26.71 | +96.85 | 2 | 0.03 |
| 2025/05/02 | 20.4 | +1.1 | +5.7 | 1,974 | 3,949.06 | 403 | 20.42 | 798.23 | 20.21 | 804.75 | 20.38 | +6.53 | +161.91 | 0 | 0 |
| 2025/04/30 | 19.3 | -0.45 | -2.28 | 1,459 | 2,844.95 | 211 | 14.46 | 410.41 | 14.43 | 413.8 | 14.54 | +3.38 | +160.43 | 0 | 0 |
| 2025/04/29 | 19.75 | +1 | +5.33 | 2,266 | 4,413.61 | 650 | 28.69 | 1,258.16 | 28.51 | 1,268.57 | 28.74 | +10.4 | +160.08 | 1 | 0.04 |
| 2025/04/28 | 18.75 | -0.1 | -0.53 | 520 | 978 | 47 | 9.03 | 88.32 | 9.03 | 88.6 | 9.06 | +0.28 | +59.57 | 0 | 0 |
| 2025/04/25 | 18.85 | +0.35 | +1.89 | 936 | 1,759.85 | 113 | 12.07 | 211.87 | 12.04 | 212.28 | 12.06 | +0.42 | +37.17 | 0 | 0 |
| 2025/04/24 | 18.5 | +0 | +0 | 591 | 1,088.04 | 110 | 18.62 | 202.65 | 18.62 | 202.92 | 18.65 | +0.28 | +25 | 0 | 0 |
| 2025/04/23 | 18.5 | +0.25 | +1.37 | 841 | 1,557.82 | 183 | 21.75 | 338.61 | 21.74 | 338.82 | 21.75 | +0.21 | +11.48 | 0 | 0 |
| 2025/04/22 | 18.25 | -0.1 | -0.54 | 535 | 980.51 | 68 | 12.7 | 124.42 | 12.69 | 124.83 | 12.73 | +0.41 | +60.29 | 0 | 0 |
| 2025/04/21 | 18.35 | -0.4 | -2.13 | 744 | 1,381.23 | 138 | 18.54 | 256.1 | 18.54 | 257.06 | 18.61 | +0.96 | +69.57 | 0 | 0 |
| 2025/04/18 | 18.75 | -0.15 | -0.79 | 637 | 1,198.02 | 137 | 21.52 | 258.31 | 21.56 | 258.42 | 21.57 | +0.11 | +8.03 | 0 | 0 |
| 2025/04/17 | 18.9 | +0.1 | +0.53 | 903 | 1,691.86 | 252 | 27.9 | 470.91 | 27.83 | 473.11 | 27.96 | +2.19 | +87.1 | 0 | 0 |
| 2025/04/16 | 18.8 | -0.45 | -2.34 | 1,069 | 2,027.49 | 241 | 22.55 | 459.06 | 22.64 | 458.47 | 22.61 | -0.59 | -24.48 | 0 | 0 |
| 2025/04/15 | 19.25 | +0.25 | +1.32 | 1,264 | 2,430.77 | 337 | 26.67 | 646.42 | 26.59 | 646.23 | 26.59 | -0.2 | -5.79 | 0 | 0 |
| 2025/04/14 | 19 | -0.3 | -1.55 | 1,630 | 3,133.76 | 400 | 24.54 | 773.33 | 24.68 | 768.58 | 24.53 | -4.75 | -118.75 | 0 | 0 |
| 2025/04/11 | 19.3 | -0.5 | -2.53 | 981 | 1,880.8 | 231 | 23.54 | 440.69 | 23.43 | 443.15 | 23.56 | +2.46 | +106.49 | 1 | 0.1 |
| 2025/04/10 | 19.8 | +1.8 | +10 | 973 | 1,924.54 | 26 | 2.67 | 51.34 | 2.67 | 51.31 | 2.67 | -0.03 | -11.54 | 0 | 0 |
| 2025/04/09 | 18 | -1.2 | -6.25 | 3,895 | 7,279.41 | 552 | 14.17 | 1,044.88 | 14.35 | 1,034.79 | 14.22 | -10.09 | -182.7 | 0 | 0 |
| 2025/04/08 | 19.2 | -0.55 | -2.78 | 5,531 | 10,312.81 | 1,461 | 26.41 | 2,701.2 | 26.19 | 2,736.56 | 26.54 | +35.35 | +241.99 | 0 | 0 |
| 2025/04/07 | 19.75 | -2.15 | -9.82 | 601 | 1,186.74 | 2 | 0.33 | 3.95 | 0.33 | 3.95 | 0.33 | +0 | +0 | 0 | 0 |
| 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 |
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。
