2504
41.95
TWD+0.00 (0.00%)
2025.04.02收盤
國產－現股當沖
國產最新現股當沖狀況
整理國產最新(2025/04/02) 當沖狀況。整體成交張數為680張，佔整體市場成交張數的33.55%。當日現股當沖之總損益為+4.38萬元、每張平均損益則為+64元。
開盤價
41.9
收盤價
41.95
當日範圍
41.4 - 42.05
成交張數
2,027
開盤價(昨)
41.1
收盤價(昨)
41.95
昨日範圍
41.1 - 42.1
成交張數(昨)
2,632
成交金額
8460.08萬
成交金額(昨)
1.10億
52週範圍
40.75 - 56.8
發行股數
12億
市值
495億
現股當沖－歷史逐日資訊
開盤價
41.9
收盤價
41.95
成交張數
2,027
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 | 41.95 | +0 | +0 | 2,027 | 8,459.51 | 680 | 33.55 | 2,835.18 | 33.51 | 2,839.56 | 33.57 | +4.38 | +64.49 | 0 | 0 |
| 2025/04/01 | 41.95 | +1.2 | +2.94 | 2,632 | 10,972.23 | 589 | 22.38 | 2,448.53 | 22.32 | 2,453.94 | 22.37 | +5.41 | +91.85 | 0 | 0 |
| 2025/03/31 | 40.75 | -1.4 | -3.32 | 5,773 | 23,697.24 | 1,650 | 28.58 | 6,758.26 | 28.52 | 6,781.62 | 28.62 | +23.36 | +141.58 | 0 | 0 |
| 2025/03/28 | 42.15 | -0.6 | -1.4 | 4,092 | 17,217.82 | 824 | 20.14 | 3,468.4 | 20.14 | 3,470.57 | 20.16 | +2.17 | +26.27 | 5 | 0.12 |
| 2025/03/27 | 42.75 | -0.5 | -1.16 | 3,114 | 13,325.48 | 664 | 21.32 | 2,848.09 | 21.37 | 2,842.26 | 21.33 | -5.83 | -87.88 | 0 | 0 |
| 2025/03/26 | 43.25 | +0.05 | +0.12 | 1,395 | 6,041.5 | 340 | 24.38 | 1,473.56 | 24.39 | 1,472.33 | 24.37 | -1.24 | -36.32 | 0 | 0 |
| 2025/03/25 | 43.2 | -0.4 | -0.92 | 2,953 | 12,829.41 | 404 | 13.68 | 1,757.58 | 13.7 | 1,751.22 | 13.65 | -6.36 | -157.3 | 0 | 0 |
| 2025/03/24 | 43.6 | +0.3 | +0.69 | 5,046 | 22,275.16 | 806 | 15.97 | 3,558.39 | 15.97 | 3,557.05 | 15.97 | -1.34 | -16.63 | 0 | 0 |
| 2025/03/21 | 43.3 | +0.05 | +0.12 | 2,495 | 10,862.47 | 541 | 21.68 | 2,349.9 | 21.63 | 2,357.11 | 21.7 | +7.21 | +133.27 | 0 | 0 |
| 2025/03/20 | 43.25 | +0.1 | +0.23 | 1,858 | 8,055.17 | 592 | 31.86 | 2,565.66 | 31.85 | 2,566.8 | 31.87 | +1.14 | +19.26 | 0 | 0 |
| 2025/03/19 | 43.15 | +0.4 | +0.94 | 3,353 | 14,513.23 | 812 | 24.22 | 3,508.84 | 24.18 | 3,514.51 | 24.22 | +5.67 | +69.83 | 1 | 0.03 |
| 2025/03/18 | 42.75 | +0.15 | +0.35 | 3,177 | 13,642.4 | 581 | 18.29 | 2,492.39 | 18.27 | 2,495.07 | 18.29 | +2.67 | +46.04 | 0 | 0 |
| 2025/03/17 | 42.6 | +0.35 | +0.83 | 1,674 | 7,167.14 | 432 | 25.8 | 1,846.27 | 25.76 | 1,849.43 | 25.8 | +3.16 | +73.15 | 0 | 0 |
| 2025/03/14 | 42.25 | +0.25 | +0.6 | 3,262 | 13,785.9 | 1,221 | 37.43 | 5,157.51 | 37.41 | 5,161.33 | 37.44 | +3.82 | +31.29 | 0 | 0 |
| 2025/03/13 | 42 | -0.25 | -0.59 | 3,444 | 14,649.8 | 901 | 26.16 | 3,834.61 | 26.18 | 3,837.17 | 26.19 | +2.56 | +28.36 | 0 | 0 |
| 2025/03/12 | 42.25 | +0.1 | +0.24 | 3,859 | 16,401.94 | 1,110 | 28.77 | 4,714.88 | 28.75 | 4,723.18 | 28.8 | +8.3 | +74.82 | 0 | 0 |
| 2025/03/11 | 42.15 | -0.6 | -1.4 | 5,530 | 23,371.53 | 2,533 | 45.81 | 10,716 | 45.85 | 10,703.91 | 45.8 | -12.09 | -47.73 | 1 | 0.02 |
| 2025/03/10 | 42.75 | -1 | -2.29 | 5,916 | 25,458.49 | 1,368 | 23.12 | 5,891.44 | 23.14 | 5,907.8 | 23.21 | +16.36 | +119.55 | 0 | 0 |
| 2025/03/07 | 43.75 | -1.65 | -3.63 | 9,529 | 41,812.83 | 1,835 | 19.26 | 8,061.15 | 19.28 | 8,079.76 | 19.32 | +18.6 | +101.36 | 0 | 0 |
| 2025/03/06 | 45.4 | +0.3 | +0.67 | 2,721 | 12,300.12 | 583 | 21.43 | 2,637.97 | 21.45 | 2,641.22 | 21.47 | +3.25 | +55.83 | 0 | 0 |
| 2025/03/05 | 45.1 | +0.95 | +2.15 | 3,556 | 15,963.95 | 554 | 15.58 | 2,471.38 | 15.48 | 2,493.79 | 15.62 | +22.41 | +404.6 | 2 | 0.06 |
| 2025/03/04 | 44.15 | +0.35 | +0.8 | 3,291 | 14,465.1 | 1,169 | 35.52 | 5,126.35 | 35.44 | 5,138.48 | 35.52 | +12.13 | +103.81 | 0 | 0 |
| 2025/03/03 | 43.8 | +0.6 | +1.39 | 6,937 | 30,643.59 | 2,668 | 38.46 | 11,828.07 | 38.6 | 11,798.34 | 38.5 | -29.72 | -111.39 | 2 | 0.03 |
| 2025/02/27 | 43.2 | +0.15 | +0.35 | 3,080 | 13,358.88 | 682 | 22.14 | 2,959.16 | 22.15 | 2,961.1 | 22.17 | +1.94 | +28.37 | 0 | 0 |
| 2025/02/26 | 43.05 | +0.1 | +0.23 | 1,743 | 7,520.85 | 358 | 20.53 | 1,543.92 | 20.53 | 1,544.68 | 20.54 | +0.76 | +21.23 | 0 | 0 |
| 2025/02/25 | 42.95 | -0.25 | -0.58 | 2,635 | 11,360.74 | 707 | 26.83 | 3,048.86 | 26.84 | 3,051.07 | 26.86 | +2.2 | +31.12 | 0 | 0 |
| 2025/02/24 | 43.2 | +0 | +0 | 2,362 | 10,217.18 | 440 | 18.63 | 1,902.34 | 18.62 | 1,905.28 | 18.65 | +2.94 | +66.7 | 0 | 0 |
| 2025/02/21 | 43.2 | +1.1 | +2.61 | 3,565 | 15,292.83 | 618 | 17.33 | 2,639.24 | 17.26 | 2,656.37 | 17.37 | +17.12 | +277.1 | 0 | 0 |
| 2025/02/20 | 42.1 | +0.25 | +0.6 | 2,313 | 9,755.62 | 702 | 30.35 | 2,961.36 | 30.36 | 2,962.02 | 30.36 | +0.67 | +9.47 | 0 | 0 |
| 2025/02/19 | 41.85 | -0.1 | -0.24 | 4,891 | 20,576.15 | 822 | 16.81 | 3,455.51 | 16.79 | 3,466.56 | 16.85 | +11.04 | +134.37 | 0 | 0 |
| 2025/02/18 | 41.95 | -0.25 | -0.59 | 2,376 | 9,988.65 | 370 | 15.58 | 1,556.2 | 15.58 | 1,559.02 | 15.61 | +2.82 | +76.22 | 0 | 0 |
| 2025/02/17 | 42.2 | +0.25 | +0.6 | 2,160 | 9,140.29 | 475 | 21.99 | 2,009.35 | 21.98 | 2,012.82 | 22.02 | +3.48 | +73.16 | 0 | 0 |
| 2025/02/14 | 41.95 | -0.1 | -0.24 | 2,440 | 10,274.24 | 429 | 17.58 | 1,804.83 | 17.57 | 1,809.27 | 17.61 | +4.44 | +103.5 | 0 | 0 |
| 2025/02/13 | 42.05 | -0.25 | -0.59 | 3,770 | 15,982.7 | 810 | 21.49 | 3,435.18 | 21.49 | 3,449.53 | 21.58 | +14.36 | +177.22 | 4 | 0.11 |
| 2025/02/12 | 42.3 | +0.1 | +0.24 | 895 | 3,793.46 | 128 | 14.3 | 542.22 | 14.29 | 542.23 | 14.29 | +0.01 | +0.39 | 0 | 0 |
| 2025/02/11 | 42.2 | -0.4 | -0.94 | 1,776 | 7,531.53 | 496 | 27.92 | 2,110.55 | 28.02 | 2,110.16 | 28.02 | -0.4 | -8.06 | 0 | 0 |
| 2025/02/10 | 42.6 | -0.8 | -1.84 | 2,068 | 8,891.93 | 341 | 16.49 | 1,469.47 | 16.53 | 1,469.62 | 16.53 | +0.15 | +4.4 | 0 | 0 |
| 2025/02/07 | 43.4 | -0.4 | -0.91 | 1,413 | 6,156.94 | 351 | 24.84 | 1,528.4 | 24.82 | 1,533.56 | 24.91 | +5.16 | +146.87 | 0 | 0 |
| 2025/02/06 | 43.8 | +0.15 | +0.34 | 2,134 | 9,369.96 | 688 | 32.24 | 3,024.41 | 32.28 | 3,020.91 | 32.24 | -3.5 | -50.8 | 0 | 0 |
| 2025/02/05 | 43.65 | +0 | +0 | 1,952 | 8,545.16 | 406 | 20.8 | 1,779.31 | 20.82 | 1,779.75 | 20.83 | +0.45 | +10.96 | 0 | 0 |
| 2025/02/04 | 43.65 | -0.5 | -1.13 | 1,300 | 5,698.43 | 468 | 35.99 | 2,053.04 | 36.03 | 2,053.43 | 36.04 | +0.4 | +8.44 | 0 | 0 |
| 2025/02/03 | 44.15 | -0.25 | -0.56 | 2,300 | 10,122.4 | 958 | 41.65 | 4,203.61 | 41.53 | 4,217.48 | 41.66 | +13.87 | +144.73 | 1 | 0.04 |
| 2025/01/22 | 44.4 | +0.1 | +0.23 | 2,060 | 9,133.98 | 751 | 36.46 | 3,329.93 | 36.46 | 3,333.74 | 36.5 | +3.81 | +50.73 | 0 | 0 |
| 2025/01/21 | 44.3 | +0 | +0 | 1,171 | 5,171.2 | 337 | 28.78 | 1,486 | 28.74 | 1,489.72 | 28.81 | +3.72 | +110.39 | 0 | 0 |
| 2025/01/20 | 44.3 | +0.2 | +0.45 | 1,055 | 4,665.94 | 350 | 33.17 | 1,548.24 | 33.18 | 1,548.56 | 33.19 | +0.32 | +9 | 0 | 0 |
| 2025/01/17 | 44.1 | +0.55 | +1.26 | 1,277 | 5,603.1 | 356 | 27.87 | 1,556.64 | 27.78 | 1,563.98 | 27.91 | +7.34 | +206.18 | 0 | 0 |
| 2025/01/16 | 43.55 | +0.65 | +1.52 | 2,568 | 11,158.91 | 576 | 22.43 | 2,501.33 | 22.42 | 2,503.92 | 22.44 | +2.59 | +44.97 | 0 | 0 |
| 2025/01/15 | 42.9 | -0.6 | -1.38 | 2,152 | 9,301.92 | 620 | 28.82 | 2,681.47 | 28.83 | 2,682.2 | 28.83 | +0.73 | +11.85 | 0 | 0 |
| 2025/01/14 | 43.5 | +0.65 | +1.52 | 1,804 | 7,822.69 | 540 | 29.94 | 2,338.68 | 29.9 | 2,341.91 | 29.94 | +3.23 | +59.91 | 0 | 0 |
| 2025/01/13 | 42.85 | -0.85 | -1.95 | 3,092 | 13,301.27 | 994 | 32.15 | 4,276.01 | 32.15 | 4,275.52 | 32.14 | -0.48 | -4.88 | 0 | 0 |
| 2025/01/10 | 43.7 | -0.1 | -0.23 | 2,622 | 11,515.58 | 684 | 26.09 | 3,005.54 | 26.1 | 3,005.91 | 26.1 | +0.38 | +5.48 | 0 | 0 |
| 2025/01/09 | 43.8 | +0.35 | +0.81 | 3,831 | 16,895.62 | 1,258 | 32.84 | 5,541.9 | 32.8 | 5,545.82 | 32.82 | +3.92 | +31.12 | 9 | 0.23 |
| 2025/01/08 | 43.45 | -0.05 | -0.11 | 12,414 | 53,491.44 | 5,460 | 43.98 | 23,463.72 | 43.86 | 23,623.78 | 44.16 | +160.06 | +293.15 | 24 | 0.19 |
| 2025/01/07 | 43.5 | -0.5 | -1.14 | 12,405 | 53,957.74 | 4,217 | 33.99 | 18,318.65 | 33.95 | 18,408.6 | 34.12 | +89.96 | +213.33 | 18 | 0.15 |
| 2025/01/06 | 44 | -3.3 | -6.98 | 15,986 | 72,144.91 | 3,813 | 23.85 | 17,138.03 | 23.76 | 17,481.29 | 24.23 | +343.27 | +900.26 | 2 | 0.01 |
| 2025/01/03 | 47.3 | -5.2 | -9.9 | 16,015 | 77,651.91 | 5,832 | 36.42 | 28,387.4 | 36.56 | 28,594.8 | 36.82 | +207.41 | +355.63 | 6 | 0.04 |
| 2025/01/02 | 52.5 | +3 | +6.06 | 21,724 | 111,428.37 | 6,713 | 30.9 | 34,004.11 | 30.52 | 34,466.08 | 30.93 | +461.98 | +688.19 | 2 | 0.01 |
| 2024/12/31 | 49.5 | -0.8 | -1.59 | 8,068 | 39,843.08 | 2,998 | 37.16 | 14,790.59 | 37.12 | 14,817.15 | 37.19 | +26.55 | +88.58 | 0 | 0 |
| 2024/12/30 | 50.3 | +3.65 | +7.82 | 10,340 | 51,329.08 | 2,851 | 27.57 | 14,005.35 | 27.29 | 14,223.93 | 27.71 | +218.58 | +766.68 | 2 | 0.02 |
| 2024/12/27 | 46.65 | -0.55 | -1.17 | 3,447 | 16,105.45 | 949 | 27.53 | 4,431.51 | 27.52 | 4,450.4 | 27.63 | +18.89 | +199.05 | 0 | 0 |
| 2024/12/26 | 47.2 | -0.65 | -1.36 | 6,115 | 28,840.42 | 2,240 | 36.63 | 10,570.68 | 36.65 | 10,591.95 | 36.73 | +21.27 | +94.93 | 1 | 0.02 |
| 2024/12/25 | 47.85 | -0.65 | -1.34 | 5,728 | 27,537.64 | 1,767 | 30.85 | 8,490.34 | 30.83 | 8,514.47 | 30.92 | +24.12 | +136.5 | 2 | 0.03 |
| 2024/12/24 | 48.5 | -1.5 | -3 | 7,641 | 37,481.03 | 2,021 | 26.45 | 9,901.62 | 26.42 | 9,953.02 | 26.55 | +51.4 | +254.33 | 1 | 0.01 |
| 2024/12/23 | 50 | +0.2 | +0.4 | 7,101 | 35,762.1 | 1,096 | 15.43 | 5,522.99 | 15.44 | 5,535.71 | 15.48 | +12.72 | +116.06 | 0 | 0 |
| 2024/12/20 | 49.8 | -0.7 | -1.39 | 8,723 | 44,041.14 | 2,003 | 22.96 | 10,146.19 | 23.04 | 10,187.91 | 23.13 | +41.72 | +208.29 | 0 | 0 |
| 2024/12/19 | 50.5 | -0.6 | -1.17 | 6,616 | 33,580.59 | 1,126 | 17.02 | 5,709.99 | 17 | 5,724.35 | 17.05 | +14.36 | +127.53 | 0 | 0 |
| 2024/12/18 | 51.1 | -0.3 | -0.58 | 7,047 | 36,101.2 | 1,310 | 18.59 | 6,693.54 | 18.54 | 6,713.26 | 18.6 | +19.72 | +150.53 | 0 | 0 |
| 2024/12/17 | 51.4 | +0 | +0 | 10,090 | 51,415.1 | 3,749 | 37.16 | 19,036.66 | 37.03 | 19,123.34 | 37.19 | +86.68 | +231.21 | 1 | 0.01 |
| 2024/12/16 | 51.4 | -0.6 | -1.15 | 4,534 | 23,405.84 | 552 | 12.17 | 2,854.72 | 12.2 | 2,853.14 | 12.19 | -1.58 | -28.62 | 2 | 0.04 |
| 2024/12/13 | 52 | -1.3 | -2.44 | 4,864 | 25,360.43 | 1,275 | 26.21 | 6,643.68 | 26.2 | 6,658.71 | 26.26 | +15.03 | +117.88 | 0 | 0 |
| 2024/12/12 | 53.3 | -0.2 | -0.37 | 1,617 | 8,630.81 | 432 | 26.72 | 2,306.39 | 26.72 | 2,305.32 | 26.71 | -1.07 | -24.77 | 0 | 0 |
| 2024/12/11 | 53.5 | +0 | +0 | 2,434 | 12,969.15 | 782 | 32.13 | 4,159.79 | 32.07 | 4,175.33 | 32.19 | +15.54 | +198.72 | 0 | 0 |
| 2024/12/10 | 53.5 | +0.1 | +0.19 | 2,766 | 14,756.75 | 665 | 24.04 | 3,538.12 | 23.98 | 3,553.94 | 24.08 | +15.82 | +237.89 | 0 | 0 |
| 2024/12/09 | 53.4 | +0.1 | +0.19 | 2,943 | 15,612.84 | 834 | 28.34 | 4,404.91 | 28.21 | 4,430.55 | 28.38 | +25.64 | +307.43 | 2 | 0.07 |
| 2024/12/06 | 53.3 | +1.1 | +2.11 | 4,164 | 21,827.69 | 1,129 | 27.11 | 5,867.95 | 26.88 | 5,941 | 27.22 | +73.05 | +647.03 | 0 | 0 |
| 2024/12/05 | 52.2 | -0.3 | -0.57 | 3,156 | 16,417.47 | 782 | 24.78 | 4,067.54 | 24.78 | 4,074.88 | 24.82 | +7.34 | +93.86 | 0 | 0 |
| 2024/12/04 | 52.5 | -0.5 | -0.94 | 4,032 | 21,206.52 | 985 | 24.43 | 5,209.49 | 24.57 | 5,185.91 | 24.45 | -23.58 | -239.39 | 0 | 0 |
| 2024/12/03 | 53 | -0.3 | -0.56 | 3,851 | 20,467.36 | 994 | 25.81 | 5,288.34 | 25.84 | 5,285.83 | 25.83 | -2.51 | -25.25 | 0 | 0 |
| 2024/12/02 | 53.3 | -0.7 | -1.3 | 3,660 | 19,665.11 | 1,000 | 27.32 | 5,372.04 | 27.32 | 5,377.41 | 27.34 | +5.37 | +53.7 | 0 | 0 |
| 2024/11/29 | 54 | -1 | -1.82 | 4,088 | 22,206.6 | 782 | 19.13 | 4,067.54 | 18.32 | 4,074.88 | 18.35 | +7.34 | +93.86 | 0 | 0 |
| 2024/11/28 | 55 | +1.8 | +3.38 | 5,533 | 30,107.71 | 1,373 | 24.81 | 7,406.52 | 24.6 | 7,494.55 | 24.89 | +88.03 | +641.15 | 0 | 0 |
| 2024/11/27 | 53.2 | -0.9 | -1.66 | 2,498 | 13,332.47 | 710 | 28.42 | 3,793.87 | 28.46 | 3,796.12 | 28.47 | +2.25 | +31.69 | 0 | 0 |
| 2024/11/26 | 54.1 | +0 | +0 | 2,424 | 13,092.91 | 754 | 31.1 | 4,060.98 | 31.02 | 4,070.67 | 31.09 | +9.69 | +128.51 | 0 | 0 |
| 2024/11/25 | 54.1 | +1.7 | +3.24 | 2,816 | 15,049.24 | 737 | 26.17 | 3,911.08 | 25.99 | 3,943.73 | 26.21 | +32.65 | +443.01 | 0 | 0 |
| 2024/11/22 | 52.4 | -1.9 | -3.5 | 4,063 | 21,591.22 | 1,025 | 25.23 | 5,459.6 | 25.29 | 5,438.3 | 25.19 | -21.3 | -207.8 | 0 | 0 |
| 2024/11/21 | 54.3 | -0.1 | -0.18 | 4,430 | 24,076.17 | 1,158 | 26.14 | 6,282.14 | 26.09 | 6,303.24 | 26.18 | +21.1 | +182.21 | 4 | 0.09 |
| 2024/11/20 | 54.4 | -1.3 | -2.33 | 3,552 | 19,462.37 | 1,009 | 28.41 | 5,542.25 | 28.48 | 5,517.77 | 28.35 | -24.48 | -242.62 | 0 | 0 |
| 2024/11/19 | 55.7 | +0.3 | +0.54 | 4,388 | 24,203.47 | 1,363 | 31.06 | 7,456.39 | 30.81 | 7,546.52 | 31.18 | +90.13 | +661.26 | 0 | 0 |
| 2024/11/18 | 55.4 | -0.4 | -0.72 | 3,889 | 21,458.71 | 1,169 | 30.06 | 6,432.63 | 29.98 | 6,462.25 | 30.11 | +29.62 | +253.38 | 0 | 0 |
| 2024/11/15 | 55.8 | +0.3 | +0.54 | 5,511 | 30,386.73 | 2,712 | 49.21 | 14,841.44 | 48.84 | 15,010.08 | 49.4 | +168.64 | +621.83 | 2 | 0.04 |
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。
