2501
19.05
TWD+0.60 (3.25%)
2025.07.11收盤
國建－現股當沖
國建最新現股當沖狀況
整理國建最新(2025/07/11) 當沖狀況。整體成交張數為229張，佔整體市場成交張數的13.81%。當日現股當沖之總損益為+3.79萬元、每張平均損益則為+166元。
開盤價
18.55
收盤價
19.05
當日範圍
18.55 - 19.1
成交張數
1,658
開盤價(昨)
18.5
收盤價(昨)
18.45
昨日範圍
18.35 - 18.5
成交張數(昨)
2,586
成交金額
3124.83萬
成交金額(昨)
4771.84萬
52週範圍
18 - 33.45
發行股數
12億
市值
221億
現股當沖－歷史逐日資訊
開盤價
18.55
收盤價
19.05
成交張數
1,658
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(%) | ||||||
| 2025/07/11 | 19.05 | +0.6 | +3.25 | 1,658 | 3,125.11 | 229 | 13.81 | 430 | 13.76 | 433.79 | 13.88 | +3.79 | +165.5 | 1 | 0.06 |
| 2025/07/10 | 18.45 | -0.9 | +0.54 | 2,586 | 4,772.18 | 201 | 7.77 | 371.07 | 7.78 | 370.12 | 7.76 | -0.95 | -47.26 | 10 | 0.39 |
| 2025/07/09 | 19.35 | -0.05 | -0.26 | 1,966 | 3,804.68 | 90 | 4.58 | 174.56 | 4.59 | 174.26 | 4.58 | -0.3 | -33.89 | 0 | 0 |
| 2025/07/08 | 19.4 | -0.35 | -1.77 | 1,720 | 3,359.07 | 77 | 4.48 | 150.56 | 4.48 | 150.12 | 4.47 | -0.45 | -57.79 | 0 | 0 |
| 2025/07/07 | 19.75 | -0.1 | -0.5 | 807 | 1,599.45 | 72 | 8.92 | 142.94 | 8.94 | 142.6 | 8.92 | -0.34 | -47.92 | 0 | 0 |
| 2025/07/04 | 19.85 | -0.15 | -0.75 | 954 | 1,903.63 | 119 | 12.48 | 237 | 12.45 | 237.91 | 12.5 | +0.91 | +76.47 | 0 | 0 |
| 2025/07/03 | 20 | +0.05 | +0.25 | 1,018 | 2,036.19 | 175 | 17.19 | 349.5 | 17.16 | 350.17 | 17.2 | +0.67 | +38.29 | 0 | 0 |
| 2025/07/02 | 19.95 | +0.1 | +0.5 | 524 | 1,041.1 | 33 | 6.3 | 65.39 | 6.28 | 65.47 | 6.29 | +0.09 | +27.27 | 0 | 0 |
| 2025/07/01 | 19.85 | +0.4 | +2.06 | 1,618 | 3,204.24 | 116 | 7.17 | 229.43 | 7.16 | 229.81 | 7.17 | +0.39 | +33.19 | 0 | 0 |
| 2025/06/30 | 19.45 | -0.25 | -1.27 | 761 | 1,486.25 | 76 | 9.98 | 148.36 | 9.98 | 148.53 | 9.99 | +0.17 | +21.71 | 0 | 0 |
| 2025/06/27 | 19.7 | +0.15 | +0.77 | 1,128 | 2,224.82 | 236 | 20.91 | 464.71 | 20.89 | 465.35 | 20.92 | +0.64 | +26.91 | 0 | 0 |
| 2025/06/26 | 19.55 | +0.35 | +1.82 | 1,413 | 2,755.04 | 226 | 16 | 439.62 | 15.96 | 441.67 | 16.03 | +2.06 | +90.93 | 0 | 0 |
| 2025/06/25 | 19.2 | +0 | +0 | 673 | 1,292.08 | 40 | 5.94 | 66.71 | 5.16 | 67.05 | 5.19 | +0.34 | +85 | 0 | 0 |
| 2025/06/24 | 19.2 | +0.4 | +2.13 | 795 | 1,531.07 | 141 | 17.73 | 270.68 | 17.68 | 271.5 | 17.73 | +0.82 | +58.16 | 0 | 0 |
| 2025/06/23 | 18.8 | -0.25 | -1.31 | 951 | 1,786.65 | 227 | 23.87 | 427.12 | 23.91 | 425.4 | 23.81 | -1.72 | -75.77 | 1 | 0.11 |
| 2025/06/20 | 19.05 | -0.1 | -0.52 | 3,602 | 6,842.9 | 383 | 10.63 | 727.04 | 10.62 | 727.63 | 10.63 | +0.59 | +15.4 | 0 | 0 |
| 2025/06/19 | 19.15 | -0.45 | -2.3 | 1,566 | 3,008.18 | 102 | 6.51 | 197.28 | 6.56 | 197.08 | 6.55 | -0.2 | -19.12 | 0 | 0 |
| 2025/06/18 | 19.6 | -0.2 | -1.01 | 751 | 1,475.67 | 85 | 11.33 | 167.01 | 11.32 | 167.35 | 11.34 | +0.34 | +40 | 0 | 0 |
| 2025/06/17 | 19.8 | +0.35 | +1.8 | 1,335 | 2,623.69 | 136 | 10.18 | 266.81 | 10.17 | 266.96 | 10.18 | +0.16 | +11.76 | 0 | 0 |
| 2025/06/16 | 19.45 | +0.2 | +1.04 | 769 | 1,494.4 | 72 | 9.36 | 139.25 | 9.32 | 139.5 | 9.34 | +0.26 | +35.42 | 0 | 0 |
| 2025/06/13 | 19.25 | -0.15 | -0.77 | 578 | 1,113.72 | 73 | 12.63 | 140.38 | 12.61 | 140.93 | 12.65 | +0.54 | +73.97 | 0 | 0 |
| 2025/06/12 | 19.4 | -0.1 | -0.51 | 305 | 593.33 | 51 | 16.71 | 99.19 | 16.72 | 99.25 | 16.73 | +0.07 | +12.75 | 0 | 0 |
| 2025/06/11 | 19.5 | +0 | +0 | 915 | 1,770.83 | 222 | 24.26 | 429.89 | 24.28 | 430.06 | 24.29 | +0.17 | +7.88 | 0 | 0 |
| 2025/06/10 | 19.5 | +0.2 | +1.04 | 1,346 | 2,641.61 | 120 | 8.91 | 234.76 | 8.89 | 235.12 | 8.9 | +0.35 | +29.58 | 0 | 0 |
| 2025/06/09 | 19.3 | -0.25 | -1.28 | 756 | 1,467.02 | 109 | 14.42 | 211.97 | 14.45 | 212.19 | 14.46 | +0.23 | +20.64 | 0 | 0 |
| 2025/06/06 | 19.55 | +0.15 | +0.77 | 788 | 1,539.52 | 76 | 9.64 | 148.25 | 9.63 | 148.59 | 9.65 | +0.34 | +45.39 | 0 | 0 |
| 2025/06/05 | 19.4 | +0.1 | +0.52 | 729 | 1,418.19 | 141 | 19.34 | 273.79 | 19.31 | 274.61 | 19.36 | +0.82 | +58.51 | 0 | 0 |
| 2025/06/04 | 19.3 | +0.3 | +1.58 | 817 | 1,575.67 | 99 | 12.12 | 190.35 | 12.08 | 191.15 | 12.13 | +0.8 | +80.81 | 0 | 0 |
| 2025/06/03 | 19 | -0.15 | -0.78 | 967 | 1,842.08 | 201 | 20.79 | 383.52 | 20.82 | 384.12 | 20.85 | +0.59 | +29.35 | 0 | 0 |
| 2025/06/02 | 19.15 | -0.25 | -1.29 | 1,312 | 2,510.46 | 157 | 11.96 | 300.92 | 11.99 | 301.76 | 12.02 | +0.84 | +53.82 | 0 | 0 |
| 2025/05/29 | 19.4 | -0.35 | -1.77 | 1,641 | 3,210.61 | 136 | 8.29 | 265.69 | 8.28 | 267.27 | 8.32 | +1.58 | +116.18 | 0 | 0 |
| 2025/05/28 | 19.75 | -0.2 | -1 | 1,230 | 2,438.44 | 118 | 9.59 | 234.53 | 9.62 | 235.06 | 9.64 | +0.53 | +44.92 | 0 | 0 |
| 2025/05/27 | 19.95 | -0.35 | -1.72 | 1,085 | 2,177.63 | 133 | 12.26 | 268.01 | 12.31 | 266.96 | 12.26 | -1.04 | -78.57 | 0 | 0 |
| 2025/05/26 | 20.3 | +0.3 | +1.5 | 997 | 2,021.36 | 150 | 15.04 | 303.51 | 15.02 | 304.03 | 15.04 | +0.52 | +34.33 | 0 | 0 |
| 2025/05/23 | 20 | -0.05 | -0.25 | 383 | 769.47 | 72 | 18.78 | 144.23 | 18.74 | 144.59 | 18.79 | +0.36 | +50 | 0 | 0 |
| 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 |
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。
