2504
42.45
TWD-0.60 (-1.39%)
2025.05.22收盤
國產－現股當沖
國產最新現股當沖狀況
整理國產最新(2025/05/22) 當沖狀況。整體成交張數為2,485張，佔整體市場成交張數的25.71%。當日現股當沖之總損益為+37.65萬元、每張平均損益則為+151元。
開盤價
43.4
收盤價
42.45
當日範圍
42.3 - 43.4
成交張數
9,664
開盤價(昨)
43.6
收盤價(昨)
43.05
昨日範圍
42.9 - 43.8
成交張數(昨)
8,439
成交金額
4.11億
成交金額(昨)
3.64億
52週範圍
35.25 - 56.8
發行股數
12億
市值
501億
現股當沖－歷史逐日資訊
開盤價
43.4
收盤價
42.45
成交張數
9,664
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 | 42.45 | -0.6 | -1.39 | 9,664 | 41,083.28 | 2,485 | 25.71 | 10,557.69 | 25.7 | 10,595.34 | 25.79 | +37.65 | +151.49 | 3 | 0.03 |
| 2025/05/21 | 43.05 | -0.5 | -1.15 | 8,439 | 36,432.3 | 1,806 | 21.4 | 7,795.06 | 21.4 | 7,812.43 | 21.44 | +17.38 | +96.21 | 0 | 0 |
| 2025/05/20 | 43.55 | -0.45 | -1.02 | 7,856 | 34,301.52 | 1,280 | 16.29 | 5,599.32 | 16.32 | 5,613.73 | 16.37 | +14.4 | +112.54 | 3 | 0.04 |
| 2025/05/19 | 44 | -0.2 | -0.45 | 6,502 | 28,771.32 | 1,638 | 25.19 | 7,261.65 | 25.24 | 7,255.77 | 25.22 | -5.88 | -35.87 | 1 | 0.02 |
| 2025/05/16 | 44.2 | +1.1 | +2.55 | 5,542 | 24,523.97 | 1,214 | 21.91 | 5,356.69 | 21.84 | 5,369.59 | 21.9 | +12.9 | +106.3 | 0 | 0 |
| 2025/05/15 | 43.1 | -0.1 | -0.23 | 2,031 | 8,776.69 | 326 | 16.05 | 1,408.11 | 16.04 | 1,410.24 | 16.07 | +2.13 | +65.49 | 0 | 0 |
| 2025/05/14 | 43.2 | +0.65 | +1.53 | 1,811 | 7,767.82 | 237 | 13.09 | 1,012.04 | 13.03 | 1,015.91 | 13.08 | +3.87 | +163.29 | 0 | 0 |
| 2025/05/13 | 42.55 | -0.55 | -1.28 | 2,762 | 11,816.24 | 608 | 22.01 | 2,605.44 | 22.05 | 2,600.56 | 22.01 | -4.88 | -80.26 | 0 | 0 |
| 2025/05/12 | 43.1 | -0.3 | -0.69 | 2,661 | 11,496.05 | 533 | 20.03 | 2,304.68 | 20.05 | 2,304.5 | 20.05 | -0.18 | -3.38 | 0 | 0 |
| 2025/05/09 | 43.4 | +0.2 | +0.46 | 2,846 | 12,321.2 | 744 | 26.14 | 3,220.56 | 26.14 | 3,221.72 | 26.15 | +1.17 | +15.66 | 0 | 0 |
| 2025/05/08 | 43.2 | +0.45 | +1.05 | 4,468 | 19,281.39 | 1,167 | 26.12 | 5,020.31 | 26.04 | 5,049.75 | 26.19 | +29.43 | +252.23 | 0 | 0 |
| 2025/05/07 | 42.75 | +0.7 | +1.66 | 6,288 | 26,723.43 | 2,003 | 31.86 | 8,466.69 | 31.68 | 8,489.51 | 31.77 | +22.82 | +113.93 | 1 | 0.02 |
| 2025/05/06 | 42.05 | -0.55 | -1.29 | 4,983 | 20,966.85 | 1,980 | 39.74 | 8,332.08 | 39.74 | 8,345.18 | 39.8 | +13.1 | +66.16 | 0 | 0 |
| 2025/05/05 | 42.6 | +1.65 | +4.03 | 8,656 | 36,852.03 | 3,457 | 39.94 | 14,696.95 | 39.88 | 14,732.78 | 39.98 | +35.83 | +103.63 | 2 | 0.02 |
| 2025/05/02 | 40.95 | +1.7 | +4.33 | 3,842 | 15,553.84 | 903 | 23.51 | 3,626.34 | 23.31 | 3,659.45 | 23.53 | +33.11 | +366.67 | 1 | 0.03 |
| 2025/04/30 | 39.25 | -0.75 | -1.88 | 2,253 | 8,928.93 | 755 | 33.5 | 2,991.37 | 33.5 | 2,997.64 | 33.57 | +6.28 | +83.11 | 0 | 0 |
| 2025/04/29 | 40 | +0.4 | +1.01 | 2,117 | 8,422.63 | 609 | 28.77 | 2,418.89 | 28.72 | 2,424.26 | 28.78 | +5.37 | +88.18 | 0 | 0 |
| 2025/04/28 | 39.6 | +0.1 | +0.25 | 2,073 | 8,251.46 | 729 | 35.16 | 2,904.99 | 35.21 | 2,904.74 | 35.2 | -0.25 | -3.43 | 0 | 0 |
| 2025/04/25 | 39.5 | -0.05 | -0.13 | 1,858 | 7,391.92 | 681 | 36.65 | 2,711.98 | 36.69 | 2,712.72 | 36.7 | +0.73 | +10.79 | 0 | 0 |
| 2025/04/24 | 39.55 | +0 | +0 | 1,409 | 5,574.14 | 545 | 38.67 | 2,156.2 | 38.68 | 2,157.2 | 38.7 | +1 | +18.35 | 0 | 0 |
| 2025/04/23 | 39.55 | +1.35 | +3.53 | 2,204 | 8,668.02 | 694 | 31.49 | 2,716.42 | 31.34 | 2,733.57 | 31.54 | +17.16 | +247.19 | 0 | 0 |
| 2025/04/22 | 38.2 | -0.65 | -1.67 | 2,608 | 10,016.1 | 905 | 34.7 | 3,474.3 | 34.69 | 3,480.63 | 34.75 | +6.33 | +69.89 | 0 | 0 |
| 2025/04/21 | 38.85 | -0.25 | -0.64 | 2,265 | 8,816.78 | 570 | 25.16 | 2,220.21 | 25.18 | 2,220.38 | 25.18 | +0.17 | +2.89 | 0 | 0 |
| 2025/04/18 | 39.1 | -0.15 | -0.38 | 2,985 | 11,733.73 | 987 | 33.07 | 3,872.34 | 33 | 3,886.41 | 33.12 | +14.06 | +142.45 | 0 | 0 |
| 2025/04/17 | 39.25 | -0.9 | -2.24 | 2,212 | 8,783.69 | 609 | 27.53 | 2,421.26 | 27.57 | 2,417.9 | 27.53 | -3.35 | -55.09 | 1 | 0.05 |
| 2025/04/16 | 40.15 | -0.5 | -1.23 | 1,662 | 6,730.1 | 355 | 21.36 | 1,438.74 | 21.38 | 1,438.8 | 21.38 | +0.05 | +1.41 | 0 | 0 |
| 2025/04/15 | 40.65 | +0.5 | +1.25 | 1,438 | 5,844 | 174 | 12.1 | 703 | 12.03 | 703.37 | 12.04 | +0.37 | +21.26 | 1 | 0.07 |
| 2025/04/14 | 40.15 | +0.75 | +1.9 | 2,176 | 8,758.24 | 696 | 31.98 | 2,789.7 | 31.85 | 2,793.33 | 31.89 | +3.63 | +52.23 | 2 | 0.09 |
| 2025/04/11 | 39.4 | +0.65 | +1.68 | 2,921 | 11,236.8 | 1,147 | 39.27 | 4,376.82 | 38.95 | 4,423.6 | 39.37 | +46.77 | +407.76 | 0 | 0 |
| 2025/04/10 | 38.75 | +3.5 | +9.93 | 1,629 | 6,306.29 | 188 | 11.54 | 727.71 | 11.54 | 727.2 | 11.53 | -0.51 | -26.86 | 0 | 0 |
| 2025/04/09 | 35.25 | -2.25 | -6 | 4,488 | 16,352.02 | 1,762 | 39.26 | 6,430.6 | 39.33 | 6,440.73 | 39.39 | +10.13 | +57.49 | 0 | 0 |
| 2025/04/08 | 37.5 | -0.3 | -0.79 | 5,176 | 19,275.57 | 1,784 | 34.47 | 6,628.66 | 34.39 | 6,634.34 | 34.42 | +5.67 | +31.78 | 0 | 0 |
| 2025/04/07 | 37.8 | -4.15 | -9.89 | 1,691 | 6,391.38 | 1 | 0.06 | 3.78 | 0.06 | 3.78 | 0.06 | +0 | +0 | 0 | 0 |
| 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 |
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。
