2501
22
TWD-0.25 (-1.12%)
2026.02.06收盤
國建－現股當沖
國建最新現股當沖狀況
整理國建最新(2026/02/05) 當沖狀況。整體成交張數為237張，佔整體市場成交張數的22.93%。當日現股當沖之總損益為-3,750元、每張平均損益則為-16元。
開盤價
22.2
收盤價
22
當日範圍
21.95 - 22.25
成交張數
838
開盤價(昨)
22.3
收盤價(昨)
22.25
昨日範圍
22.25 - 22.65
成交張數(昨)
1,034
成交金額
1846.59萬
成交金額(昨)
2318.48萬
52週範圍
18 - 25.7
發行股數
12億
市值
255億
現股當沖－歷史逐日資訊
開盤價
22.2
收盤價
22
成交張數
838
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(%) | ||||||
| 2026/02/05 | 22.25 | -0.05 | -0.22 | 1,034 | 2,317.82 | 237 | 22.93 | 531.94 | 22.95 | 531.57 | 22.93 | -0.38 | -15.82 | 0 | 0 |
| 2026/02/04 | 22.3 | +0.3 | +1.36 | 699 | 1,553.09 | 161 | 23.02 | 357.93 | 23.05 | 357.72 | 23.03 | -0.21 | -13.04 | 0 | 0 |
| 2026/02/03 | 22 | +0.2 | +0.92 | 1,064 | 2,347.69 | 239 | 22.46 | 527.8 | 22.48 | 526.49 | 22.43 | -1.31 | -55.02 | 0 | 0 |
| 2026/02/02 | 21.8 | -0.3 | -1.36 | 1,907 | 4,176.64 | 393 | 20.61 | 860.21 | 20.6 | 863.03 | 20.66 | +2.83 | +71.88 | 0 | 0 |
| 2026/01/30 | 22.1 | -0.45 | -2 | 1,325 | 2,937.24 | 119 | 8.98 | 264.12 | 8.99 | 264.77 | 9.01 | +0.66 | +55.04 | 0 | 0 |
| 2026/01/29 | 22.55 | +0.2 | +0.89 | 920 | 2,068.03 | 116 | 12.61 | 259.5 | 12.55 | 260.74 | 12.61 | +1.24 | +106.47 | 0 | 0 |
| 2026/01/28 | 22.35 | -0.15 | -0.67 | 2,176 | 4,863.98 | 288 | 13.23 | 643.88 | 13.24 | 644.99 | 13.26 | +1.1 | +38.37 | 0 | 0 |
| 2026/01/27 | 22.5 | -0.2 | -0.88 | 1,958 | 4,418.92 | 337 | 17.21 | 763.92 | 17.29 | 762.48 | 17.25 | -1.45 | -42.88 | 0 | 0 |
| 2026/01/26 | 22.7 | +0.2 | +0.89 | 1,913 | 4,317.73 | 263 | 13.75 | 592.57 | 13.72 | 594.88 | 13.78 | +2.31 | +87.83 | 0 | 0 |
| 2026/01/23 | 22.5 | -0.1 | -0.44 | 2,576 | 5,805.42 | 485 | 18.82 | 1,094.12 | 18.85 | 1,092.61 | 18.82 | -1.52 | -31.34 | 0 | 0 |
| 2026/01/22 | 22.6 | -0.05 | -0.22 | 1,436 | 3,253.75 | 210 | 14.62 | 475.78 | 14.62 | 476.56 | 14.65 | +0.78 | +36.9 | 0 | 0 |
| 2026/01/21 | 22.65 | -0.25 | -1.09 | 2,339 | 5,320.45 | 393 | 16.8 | 892.73 | 16.78 | 895.63 | 16.83 | +2.9 | +73.79 | 0 | 0 |
| 2026/01/20 | 22.9 | +0.1 | +0.44 | 1,697 | 3,886.61 | 230 | 13.56 | 525.79 | 13.53 | 527.6 | 13.57 | +1.8 | +78.26 | 0 | 0 |
| 2026/01/19 | 22.8 | -0.15 | -0.65 | 1,835 | 4,205.68 | 369 | 20.11 | 845.27 | 20.1 | 847 | 20.14 | +1.73 | +46.88 | 2 | 0.11 |
| 2026/01/16 | 22.95 | -0.25 | -1.08 | 2,735 | 6,305.88 | 396 | 14.48 | 916.35 | 14.53 | 918.02 | 14.56 | +1.68 | +42.3 | 0 | 0 |
| 2026/01/15 | 23.2 | -0.25 | -1.07 | 1,724 | 4,017.84 | 488 | 28.3 | 1,139.51 | 28.36 | 1,138.71 | 28.34 | -0.8 | -16.29 | 0 | 0 |
| 2026/01/14 | 23.45 | +0 | +0 | 1,639 | 3,837.65 | 379 | 23.13 | 888.84 | 23.16 | 888.2 | 23.14 | -0.65 | -17.02 | 0 | 0 |
| 2026/01/13 | 23.45 | -0.15 | -0.64 | 3,044 | 7,130.5 | 666 | 21.88 | 1,557.08 | 21.84 | 1,561.38 | 21.9 | +4.3 | +64.64 | 0 | 0 |
| 2026/01/12 | 23.6 | -0.45 | -1.87 | 3,304 | 7,838.75 | 817 | 24.73 | 1,936.63 | 24.71 | 1,946.97 | 24.84 | +10.34 | +126.56 | 0 | 0 |
| 2026/01/09 | 24.05 | -0.2 | -0.82 | 2,003 | 4,822.98 | 547 | 27.3 | 1,317.31 | 27.31 | 1,321.66 | 27.4 | +4.36 | +79.71 | 0 | 0 |
| 2026/01/08 | 24.25 | +0.25 | +1.04 | 3,776 | 9,159.03 | 607 | 16.07 | 1,470.01 | 16.05 | 1,470.62 | 16.06 | +0.61 | +10.13 | 0 | 0 |
| 2026/01/07 | 24 | +0.75 | +3.23 | 2,803 | 6,661.46 | 565 | 20.16 | 1,337.65 | 20.08 | 1,344.07 | 20.18 | +6.42 | +113.54 | 0 | 0 |
| 2026/01/06 | 23.25 | +0 | +0 | 1,484 | 3,451.44 | 496 | 33.42 | 1,153.12 | 33.41 | 1,153.31 | 33.42 | +0.2 | +3.93 | 0 | 0 |
| 2026/01/05 | 23.25 | -0.05 | -0.21 | 2,093 | 4,847.78 | 541 | 25.84 | 1,253.38 | 25.85 | 1,253.74 | 25.86 | +0.37 | +6.84 | 0 | 0 |
| 2026/01/02 | 23.3 | -0.1 | -0.43 | 1,681 | 3,922.54 | 514 | 30.58 | 1,200.33 | 30.6 | 1,197.89 | 30.54 | -2.44 | -47.37 | 0 | 0 |
| 2025/12/31 | 23.4 | -0.15 | -0.64 | 1,247 | 2,924.59 | 324 | 25.98 | 759.43 | 25.97 | 759.89 | 25.98 | +0.47 | +14.35 | 0 | 0 |
| 2025/12/30 | 23.55 | -0.1 | -0.42 | 1,432 | 3,353.74 | 304 | 21.23 | 712.67 | 21.25 | 713.3 | 21.27 | +0.62 | +20.56 | 0 | 0 |
| 2025/12/29 | 23.65 | -0.25 | -1.05 | 2,803 | 6,584.19 | 1,162 | 41.45 | 2,731.66 | 41.49 | 2,729.69 | 41.46 | -1.97 | -16.91 | 8 | 0.29 |
| 2025/12/26 | 23.9 | -0.1 | -0.42 | 1,884 | 4,505.87 | 683 | 36.25 | 1,632.34 | 36.23 | 1,636.77 | 36.33 | +4.42 | +64.79 | 2 | 0.11 |
| 2025/12/19 | 23.3 | +0.5 | +2.19 | 5,944 | 13,870.57 | 1,841 | 30.97 | 4,280.22 | 30.86 | 4,295.52 | 30.97 | +15.3 | +83.11 | 0 | 0 |
| 2025/12/18 | 22.8 | +0.25 | +1.11 | 1,800 | 4,086.61 | 471 | 26.16 | 1,068.87 | 26.16 | 1,068.78 | 26.15 | -0.1 | -2.02 | 0 | 0 |
| 2025/12/17 | 22.55 | +0.3 | +1.35 | 2,024 | 4,559.95 | 611 | 30.18 | 1,376.35 | 30.18 | 1,377.03 | 30.2 | +0.68 | +11.13 | 1 | 0.05 |
| 2025/12/16 | 22.25 | -0.05 | -0.22 | 1,207 | 2,672.47 | 521 | 43.16 | 1,153.95 | 43.18 | 1,153.83 | 43.17 | -0.12 | -2.4 | 0 | 0 |
| 2025/12/15 | 22.3 | +0.2 | +0.9 | 946 | 2,102.77 | 365 | 38.57 | 810.11 | 38.53 | 812.11 | 38.62 | +2 | +54.79 | 1 | 0.11 |
| 2025/11/26 | 21.8 | +0.6 | +2.83 | 1,498 | 3,250.97 | 235 | 15.58 | 504.28 | 15.51 | 508.69 | 15.65 | +4.41 | +187.66 | 0 | 0 |
| 2025/11/25 | 21.2 | -0.1 | -0.47 | 582 | 1,233.62 | 125 | 21.47 | 264.82 | 21.47 | 264.9 | 21.47 | +0.08 | +6.4 | 0 | 0 |
| 2025/11/24 | 21.3 | +0.15 | +0.71 | 943 | 2,002.94 | 243 | 25.77 | 516.02 | 25.76 | 516.16 | 25.77 | +0.14 | +5.56 | 0 | 0 |
| 2025/11/21 | 21.15 | -0.1 | -0.47 | 1,171 | 2,484.13 | 261 | 22.29 | 552.47 | 22.24 | 553.4 | 22.28 | +0.94 | +35.82 | 0 | 0 |
| 2025/11/20 | 21.25 | +0.3 | +1.43 | 1,632 | 3,457.1 | 301 | 18.45 | 637.41 | 18.44 | 638.79 | 18.48 | +1.38 | +45.85 | 0 | 0 |
| 2025/11/19 | 20.95 | -0.15 | -0.71 | 1,465 | 3,080.31 | 243 | 16.58 | 510.84 | 16.58 | 511.92 | 16.62 | +1.08 | +44.44 | 0 | 0 |
| 2025/11/18 | 21.1 | -0.35 | -1.63 | 2,371 | 5,019.93 | 591 | 24.92 | 1,246.86 | 24.84 | 1,255.95 | 25.02 | +9.09 | +153.81 | 0 | 0 |
| 2025/11/17 | 21.45 | -0.8 | -3.6 | 5,866 | 12,598.16 | 1,563 | 26.65 | 3,351.22 | 26.6 | 3,368.9 | 26.74 | +17.68 | +113.12 | 1 | 0.02 |
| 2025/11/14 | 22.25 | +0 | +0 | 1,737 | 3,898.91 | 536 | 30.85 | 1,201.78 | 30.82 | 1,204.96 | 30.91 | +3.18 | +59.33 | 0 | 0 |
| 2025/11/13 | 22.25 | -0.15 | -0.67 | 1,495 | 3,340.29 | 108 | 7.22 | 241.15 | 7.22 | 241.93 | 7.24 | +0.79 | +72.69 | 0 | 0 |
| 2025/11/12 | 22.4 | +0.15 | +0.67 | 2,458 | 5,538.71 | 605 | 24.62 | 1,359.43 | 24.54 | 1,367.21 | 24.68 | +7.78 | +128.6 | 0 | 0 |
| 2025/11/11 | 22.25 | -0.25 | -1.11 | 2,585 | 5,761.37 | 252 | 9.75 | 561.67 | 9.75 | 562.82 | 9.77 | +1.15 | +45.44 | 0 | 0 |
| 2025/11/10 | 22.5 | -0.15 | -0.66 | 2,716 | 6,087.02 | 464 | 17.08 | 1,041.6 | 17.11 | 1,043.58 | 17.14 | +1.99 | +42.78 | 0 | 0 |
| 2025/11/07 | 22.65 | -0.2 | -0.88 | 1,304 | 2,949.42 | 311 | 23.86 | 703.35 | 23.85 | 704.63 | 23.89 | +1.29 | +41.48 | 0 | 0 |
| 2025/11/06 | 22.85 | +0.5 | +2.24 | 1,494 | 3,403.8 | 511 | 34.21 | 1,164.4 | 34.21 | 1,165.49 | 34.24 | +1.08 | +21.23 | 0 | 0 |
| 2025/11/05 | 22.35 | +0 | +0 | 1,034 | 2,305.33 | 210 | 20.32 | 466.21 | 20.22 | 468.33 | 20.32 | +2.12 | +101.19 | 0 | 0 |
| 2025/11/04 | 22.35 | -0.3 | -1.32 | 1,652 | 3,706.19 | 422 | 25.55 | 945.38 | 25.51 | 952.48 | 25.7 | +7.1 | +168.25 | 0 | 0 |
| 2025/11/03 | 22.65 | -0.2 | -0.88 | 1,318 | 2,993.91 | 288 | 21.85 | 654.32 | 21.85 | 654.59 | 21.86 | +0.28 | +9.55 | 0 | 0 |
| 2025/10/31 | 22.85 | -0.1 | -0.44 | 1,232 | 2,821.66 | 287 | 23.29 | 655.9 | 23.25 | 657.53 | 23.3 | +1.62 | +56.62 | 1 | 0.08 |
| 2025/10/30 | 22.95 | -0.4 | -1.71 | 1,909 | 4,401.31 | 213 | 11.16 | 490.96 | 11.15 | 492.06 | 11.18 | +1.1 | +51.64 | 0 | 0 |
| 2025/10/29 | 23.35 | +0 | +0 | 1,240 | 2,887.46 | 216 | 17.42 | 503.04 | 17.42 | 503.69 | 17.44 | +0.66 | +30.32 | 0 | 0 |
| 2025/10/28 | 23.35 | -0.45 | -1.89 | 1,726 | 4,059.15 | 280 | 16.22 | 658.17 | 16.21 | 659.25 | 16.24 | +1.08 | +38.57 | 0 | 0 |
| 2025/10/27 | 23.8 | -0.25 | -1.04 | 1,680 | 4,000.18 | 433 | 25.77 | 1,032.59 | 25.81 | 1,031.88 | 25.8 | -0.71 | -16.51 | 0 | 0 |
| 2025/10/23 | 24.05 | -0.1 | -0.41 | 1,664 | 3,985.58 | 401 | 24.1 | 960.79 | 24.11 | 963.79 | 24.18 | +3 | +74.81 | 0 | 0 |
| 2025/10/22 | 24.15 | +0 | +0 | 2,709 | 6,563.38 | 923 | 34.07 | 2,236.95 | 34.08 | 2,233.14 | 34.02 | -3.81 | -41.28 | 0 | 0 |
| 2025/10/21 | 24.15 | +0.15 | +0.62 | 2,371 | 5,703.33 | 717 | 30.24 | 1,720.95 | 30.17 | 1,726.38 | 30.27 | +5.43 | +75.8 | 0 | 0 |
| 2025/10/20 | 24 | +0.2 | +0.84 | 2,019 | 4,808.11 | 471 | 23.33 | 1,116.62 | 23.22 | 1,123.04 | 23.36 | +6.42 | +136.2 | 0 | 0 |
| 2025/10/17 | 23.8 | +0 | +0 | 1,986 | 4,694.59 | 699 | 35.2 | 1,651.43 | 35.18 | 1,652.8 | 35.21 | +1.36 | +19.53 | 0 | 0 |
| 2025/10/16 | 23.8 | -0.2 | -0.83 | 3,136 | 7,480.43 | 989 | 31.54 | 2,357.04 | 31.51 | 2,367.53 | 31.65 | +10.49 | +106.07 | 0 | 0 |
| 2025/10/15 | 24 | +0.25 | +1.05 | 6,450 | 15,410.43 | 1,367 | 21.19 | 3,249.73 | 21.09 | 3,271.88 | 21.23 | +22.15 | +162.03 | 1 | 0.02 |
| 2025/10/14 | 23.75 | -0.2 | -0.84 | 4,046 | 9,724.23 | 1,097 | 27.11 | 2,631.68 | 27.06 | 2,638.33 | 27.13 | +6.65 | +60.62 | 0 | 0 |
| 2025/10/13 | 23.95 | +0.35 | +1.48 | 3,251 | 7,680.83 | 543 | 16.7 | 1,262.42 | 16.44 | 1,282.27 | 16.69 | +19.84 | +365.38 | 0 | 0 |
| 2025/10/09 | 23.6 | +0 | +0 | 2,127 | 5,008.57 | 557 | 26.19 | 1,311.46 | 26.18 | 1,314.14 | 26.24 | +2.68 | +48.11 | 0 | 0 |
| 2025/10/08 | 23.6 | +0.25 | +1.07 | 2,370 | 5,567.82 | 523 | 22.07 | 1,224.95 | 22 | 1,228.31 | 22.06 | +3.36 | +64.24 | 1 | 0.04 |
| 2025/10/07 | 23.35 | +0.05 | +0.21 | 2,104 | 4,880.5 | 365 | 17.35 | 844.98 | 17.31 | 848 | 17.38 | +3.03 | +83.01 | 0 | 0 |
| 2025/10/03 | 23.3 | -0.1 | -0.43 | 2,172 | 5,030.71 | 678 | 31.22 | 1,569.35 | 31.2 | 1,572.65 | 31.26 | +3.31 | +48.82 | 0 | 0 |
| 2025/10/02 | 23.4 | -0.05 | -0.21 | 3,151 | 7,412.44 | 958 | 30.4 | 2,249.21 | 30.34 | 2,252.25 | 30.38 | +3.04 | +31.73 | 1 | 0.03 |
| 2025/10/01 | 23.45 | +0.05 | +0.21 | 2,232 | 5,210.24 | 576 | 25.8 | 1,344.09 | 25.8 | 1,347.92 | 25.87 | +3.83 | +66.58 | 0 | 0 |
| 2025/09/30 | 23.4 | +0.45 | +1.96 | 1,963 | 4,560.6 | 342 | 17.42 | 793.39 | 17.4 | 792.55 | 17.38 | -0.84 | -24.56 | 0 | 0 |
| 2025/09/26 | 22.95 | +0.05 | +0.22 | 1,424 | 3,247.02 | 452 | 31.74 | 1,028.77 | 31.68 | 1,032.8 | 31.81 | +4.04 | +89.27 | 1 | 0.07 |
| 2025/09/25 | 22.9 | +0 | +0 | 889 | 2,040.29 | 202 | 22.72 | 463.38 | 22.71 | 463.13 | 22.7 | -0.24 | -12.13 | 0 | 0 |
| 2025/09/24 | 22.9 | +0.1 | +0.44 | 1,534 | 3,503.51 | 276 | 17.99 | 629.77 | 17.98 | 631.6 | 18.03 | +1.82 | +66.12 | 1 | 0.07 |
| 2025/09/23 | 22.8 | +0.35 | +1.56 | 2,257 | 5,096.13 | 414 | 18.34 | 932.05 | 18.29 | 934.82 | 18.34 | +2.77 | +66.79 | 0 | 0 |
| 2025/09/22 | 22.45 | +0 | +0 | 2,093 | 4,671.17 | 502 | 23.99 | 1,121.03 | 24 | 1,122.41 | 24.03 | +1.38 | +27.49 | 0 | 0 |
| 2025/09/19 | 22.45 | -1.05 | -4.47 | 5,692 | 12,881.37 | 1,564 | 27.48 | 3,535.15 | 27.44 | 3,545.05 | 27.52 | +9.9 | +63.3 | 5 | 0.09 |
| 2025/09/18 | 23.5 | -0.4 | -1.67 | 3,836 | 9,049.67 | 820 | 21.38 | 1,934.52 | 21.38 | 1,941.31 | 21.45 | +6.79 | +82.87 | 0 | 0 |
| 2025/09/17 | 23.9 | -0.25 | -1.04 | 3,244 | 7,725.14 | 775 | 23.89 | 1,848.31 | 23.93 | 1,849.15 | 23.94 | +0.84 | +10.9 | 1 | 0.03 |
| 2025/09/16 | 24.15 | +0.3 | +1.26 | 6,103 | 14,734.23 | 2,091 | 34.26 | 5,024.82 | 34.1 | 5,058.97 | 34.33 | +34.15 | +163.3 | 1 | 0.02 |
| 2025/09/15 | 23.85 | +0.35 | +1.49 | 5,898 | 13,911.56 | 2,050 | 34.75 | 4,830.9 | 34.73 | 4,830.6 | 34.72 | -0.29 | -1.44 | 8 | 0.14 |
| 2025/09/12 | 23.5 | +1.6 | +7.31 | 8,892 | 20,521.23 | 2,540 | 28.56 | 5,822.55 | 28.37 | 5,868.46 | 28.6 | +45.91 | +180.77 | 5 | 0.06 |
| 2025/09/11 | 21.9 | +0.1 | +0.46 | 3,293 | 7,215.9 | 633 | 19.22 | 1,385.41 | 19.2 | 1,386.36 | 19.21 | +0.94 | +14.93 | 0 | 0 |
| 2025/09/10 | 21.8 | -0.1 | -0.46 | 3,042 | 6,632.38 | 691 | 22.71 | 1,506.15 | 22.71 | 1,509.35 | 22.76 | +3.19 | +46.24 | 0 | 0 |
| 2025/09/09 | 21.9 | +0.05 | +0.23 | 3,116 | 6,795.99 | 617 | 19.8 | 1,344.56 | 19.78 | 1,347.76 | 19.83 | +3.19 | +51.78 | 2 | 0.06 |
| 2025/09/08 | 21.85 | -0.55 | -2.46 | 4,490 | 9,821.79 | 829 | 18.46 | 1,817.58 | 18.51 | 1,816.91 | 18.5 | -0.66 | -7.96 | 0 | 0 |
| 2025/09/05 | 22.4 | -0.6 | -2.61 | 14,814 | 33,960.03 | 6,345 | 42.83 | 14,549.03 | 42.84 | 14,562.92 | 42.88 | +13.89 | +21.89 | 12 | 0.08 |
| 2025/09/04 | 23 | +2.05 | +9.79 | 10,765 | 24,361 | 3,760 | 34.93 | 8,476.53 | 34.8 | 8,566.22 | 35.16 | +89.68 | +238.51 | 1 | 0.01 |
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。
