2505
20.7
TWD-0.40 (-1.90%)
2025.05.22收盤
國揚－現股當沖
國揚最新現股當沖狀況
整理國揚最新(2025/05/22) 當沖狀況。整體成交張數為37張，佔整體市場成交張數的11.3%。當日現股當沖之總損益為-250元、每張平均損益則為-7元。
開盤價
20.9
收盤價
20.7
當日範圍
20.45 - 20.9
成交張數
327
開盤價(昨)
21.25
收盤價(昨)
21.1
昨日範圍
21 - 21.25
成交張數(昨)
82
成交金額
673.47萬
成交金額(昨)
172.95萬
52週範圍
16.7 - 30.2
發行股數
4億
市值
79億
現股當沖－歷史逐日資訊
開盤價
20.9
收盤價
20.7
成交張數
327
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 | 20.7 | -0.4 | -1.9 | 327 | 674.47 | 37 | 11.3 | 76.36 | 11.32 | 76.34 | 11.32 | -0.03 | -6.76 | 0 | 0 |
| 2025/05/21 | 21.1 | +0 | +0 | 82 | 172.96 | 10 | 12.19 | 21.05 | 12.17 | 21.11 | 12.21 | +0.07 | +70 | 0 | 0 |
| 2025/05/20 | 21.1 | +0.1 | +0.48 | 85 | 177.42 | 10 | 11.83 | 20.93 | 11.8 | 20.96 | 11.82 | +0.03 | +30 | 0 | 0 |
| 2025/05/19 | 21 | +0.3 | +1.45 | 140 | 293.53 | 26 | 18.57 | 54.39 | 18.53 | 54.58 | 18.59 | +0.18 | +71.15 | 0 | 0 |
| 2025/05/16 | 20.7 | -0.05 | -0.24 | 297 | 620.63 | 47 | 15.81 | 97.87 | 15.77 | 98.39 | 15.85 | +0.53 | +111.7 | 0 | 0 |
| 2025/05/15 | 20.75 | -0.15 | -0.72 | 181 | 376.5 | 24 | 13.23 | 49.91 | 13.26 | 49.86 | 13.24 | -0.06 | -22.92 | 0 | 0 |
| 2025/05/14 | 20.9 | -0.05 | -0.24 | 111 | 232.39 | 12 | 10.82 | 25.06 | 10.78 | 25.14 | 10.82 | +0.09 | +70.83 | 0 | 0 |
| 2025/05/13 | 20.95 | +0 | +0 | 140 | 292.83 | 30 | 21.5 | 62.76 | 21.43 | 63.05 | 21.53 | +0.3 | +100 | 0 | 0 |
| 2025/05/12 | 20.95 | -0.05 | -0.24 | 103 | 215.76 | 3 | 2.91 | 6.3 | 2.92 | 6.27 | 2.91 | -0.04 | -116.67 | 0 | 0 |
| 2025/05/09 | 21 | -0.3 | -1.41 | 137 | 289.56 | 16 | 11.69 | 33.77 | 11.66 | 33.91 | 11.71 | +0.15 | +93.75 | 0 | 0 |
| 2025/05/08 | 21.3 | +0.55 | +2.65 | 188 | 397.66 | 29 | 15.46 | 61.6 | 15.49 | 61.51 | 15.47 | -0.1 | -32.76 | 0 | 0 |
| 2025/05/07 | 20.75 | -0.4 | -1.89 | 173 | 360.97 | 16 | 9.23 | 33.3 | 9.23 | 33.42 | 9.26 | +0.12 | +71.88 | 0 | 0 |
| 2025/05/06 | 21.15 | +0.15 | +0.71 | 157 | 330.67 | 39 | 24.81 | 81.78 | 24.73 | 82.17 | 24.85 | +0.4 | +101.28 | 0 | 0 |
| 2025/05/05 | 21 | +0.55 | +2.69 | 299 | 626.94 | 77 | 25.73 | 161.09 | 25.69 | 161.34 | 25.74 | +0.26 | +33.77 | 0 | 0 |
| 2025/05/02 | 20.45 | +0.55 | +2.76 | 192 | 391.47 | 16 | 8.32 | 32.27 | 8.24 | 32.51 | 8.3 | +0.24 | +150 | 0 | 0 |
| 2025/04/30 | 19.9 | -0.05 | -0.25 | 86 | 171.98 | 16 | 18.51 | 31.77 | 18.47 | 31.98 | 18.59 | +0.2 | +128.12 | 0 | 0 |
| 2025/04/29 | 19.95 | +0.1 | +0.5 | 86 | 173.12 | 5 | 5.78 | 9.97 | 5.76 | 10 | 5.78 | +0.03 | +60 | 0 | 0 |
| 2025/04/28 | 19.85 | -0.05 | -0.25 | 117 | 231.75 | 11 | 9.39 | 21.75 | 9.39 | 21.79 | 9.4 | +0.04 | +36.36 | 0 | 0 |
| 2025/04/25 | 19.9 | +0.05 | +0.25 | 128 | 254.19 | 16 | 12.51 | 31.74 | 12.49 | 31.78 | 12.5 | +0.04 | +25 | 0 | 0 |
| 2025/04/24 | 19.85 | +0 | +0 | 87 | 172.43 | 4 | 4.58 | 7.91 | 4.59 | 7.92 | 4.59 | +0.01 | +25 | 0 | 0 |
| 2025/04/23 | 19.85 | +0.1 | +0.51 | 110 | 217.86 | 15 | 13.68 | 29.77 | 13.67 | 29.83 | 13.69 | +0.06 | +36.67 | 0 | 0 |
| 2025/04/22 | 19.75 | -0.35 | -1.74 | 76 | 152.12 | 15 | 19.65 | 29.92 | 19.67 | 29.86 | 19.63 | -0.07 | -43.33 | 0 | 0 |
| 2025/04/21 | 20.1 | -0.1 | -0.5 | 124 | 247.81 | 14 | 11.25 | 27.89 | 11.25 | 27.98 | 11.29 | +0.09 | +64.29 | 0 | 0 |
| 2025/04/18 | 20.2 | -0.15 | -0.74 | 103 | 209.72 | 16 | 15.55 | 32.59 | 15.54 | 32.58 | 15.53 | -0.01 | -6.25 | 0 | 0 |
| 2025/04/17 | 20.35 | +0.45 | +2.26 | 90 | 181.72 | 12 | 13.32 | 24.13 | 13.28 | 24.27 | 13.35 | +0.14 | +112.5 | 0 | 0 |
| 2025/04/16 | 19.9 | -0.2 | -1 | 222 | 445.47 | 36 | 16.25 | 72.33 | 16.24 | 72.69 | 16.32 | +0.36 | +100 | 0 | 0 |
| 2025/04/15 | 20.1 | +1.1 | +5.79 | 294 | 576.18 | 45 | 15.33 | 87.22 | 15.14 | 88.61 | 15.38 | +1.4 | +310 | 0 | 0 |
| 2025/04/14 | 19 | +0.1 | +0.53 | 298 | 571.85 | 83 | 27.87 | 159.47 | 27.89 | 159.63 | 27.91 | +0.16 | +19.28 | 0 | 0 |
| 2025/04/11 | 18.9 | +0.55 | +3 | 384 | 701.03 | 129 | 33.58 | 232.32 | 33.14 | 236.5 | 33.74 | +4.18 | +324.42 | 1 | 0.26 |
| 2025/04/10 | 18.35 | +1.65 | +9.88 | 162 | 297.58 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 16.7 | -1.8 | -9.73 | 669 | 1,166.75 | 148 | 22.13 | 258.26 | 22.14 | 265.75 | 22.78 | +7.49 | +506.08 | 0 | 0 |
| 2025/04/08 | 18.5 | -1.35 | -6.8 | 605 | 1,126.77 | 196 | 32.39 | 365.81 | 32.46 | 369.89 | 32.83 | +4.08 | +208.42 | 0 | 0 |
| 2025/04/07 | 19.85 | -2.2 | -9.98 | 233 | 462.76 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 22.05 | +0.45 | +2.08 | 406 | 895.66 | 146 | 35.99 | 322.3 | 35.98 | 321.93 | 35.94 | -0.37 | -25.34 | 0 | 0 |
| 2025/04/01 | 21.6 | +0.45 | +2.13 | 270 | 576.19 | 28 | 10.39 | 59.38 | 10.31 | 59.79 | 10.38 | +0.41 | +144.64 | 0 | 0 |
| 2025/03/31 | 21.15 | +0.2 | +0.95 | 454 | 958.56 | 87 | 19.15 | 183.85 | 19.18 | 184.13 | 19.21 | +0.28 | +32.18 | 0 | 0 |
| 2025/03/28 | 20.95 | -0.25 | -1.18 | 293 | 610.5 | 57 | 19.44 | 118.54 | 19.42 | 118.97 | 19.49 | +0.43 | +76.32 | 0 | 0 |
| 2025/03/27 | 21.2 | -0.2 | -0.93 | 59 | 125.49 | 7 | 11.83 | 14.87 | 11.85 | 14.84 | 11.82 | -0.04 | -50 | 0 | 0 |
| 2025/03/26 | 21.4 | +0.2 | +0.94 | 77 | 164.22 | 6 | 7.76 | 12.71 | 7.74 | 12.78 | 7.78 | +0.07 | +108.33 | 0 | 0 |
| 2025/03/25 | 21.2 | -0.35 | -1.62 | 160 | 341.72 | 16 | 9.99 | 34.29 | 10.03 | 34.31 | 10.04 | +0.02 | +12.5 | 0 | 0 |
| 2025/03/24 | 21.55 | -0.2 | -0.92 | 94 | 203.2 | 19 | 20.21 | 41.12 | 20.24 | 41.19 | 20.27 | +0.07 | +36.84 | 0 | 0 |
| 2025/03/21 | 21.75 | +0.65 | +3.08 | 425 | 925.86 | 127 | 29.86 | 275.61 | 29.77 | 276.35 | 29.85 | +0.74 | +58.27 | 0 | 0 |
| 2025/03/20 | 21.1 | +0.15 | +0.72 | 193 | 405.46 | 18 | 9.33 | 37.86 | 9.34 | 37.91 | 9.35 | +0.06 | +30.56 | 0 | 0 |
| 2025/03/19 | 20.95 | -0.05 | -0.24 | 193 | 402.77 | 10 | 5.19 | 20.98 | 5.21 | 20.95 | 5.2 | -0.04 | -35 | 0 | 0 |
| 2025/03/18 | 21 | +0.2 | +0.96 | 105 | 219.65 | 22 | 20.92 | 46.06 | 20.97 | 45.73 | 20.82 | -0.34 | -154.55 | 0 | 0 |
| 2025/03/17 | 20.8 | -0.2 | -0.95 | 161 | 335.8 | 18 | 11.17 | 37.41 | 11.14 | 37.55 | 11.18 | +0.15 | +83.33 | 0 | 0 |
| 2025/03/14 | 21 | +0.55 | +2.69 | 222 | 458.6 | 54 | 24.32 | 111.69 | 24.35 | 111.19 | 24.25 | -0.49 | -90.74 | 0 | 0 |
| 2025/03/13 | 20.45 | -0.4 | -1.92 | 288 | 592.38 | 31 | 10.75 | 63.8 | 10.77 | 63.62 | 10.74 | -0.18 | -58.06 | 1 | 0.35 |
| 2025/03/12 | 20.85 | -0.1 | -0.48 | 95 | 198.68 | 32 | 33.58 | 66.72 | 33.58 | 66.62 | 33.53 | -0.1 | -29.69 | 0 | 0 |
| 2025/03/11 | 20.95 | -0.25 | -1.18 | 192 | 397.02 | 46 | 23.98 | 95.19 | 23.98 | 95.38 | 24.02 | +0.18 | +40.22 | 0 | 0 |
| 2025/03/10 | 21.2 | -0.2 | -0.93 | 147 | 312.63 | 31 | 21.02 | 65.69 | 21.01 | 65.83 | 21.06 | +0.14 | +46.77 | 0 | 0 |
| 2025/03/07 | 21.4 | -0.5 | -2.28 | 150 | 323.67 | 9 | 6.01 | 19.43 | 6 | 19.46 | 6.01 | +0.03 | +27.78 | 0 | 0 |
| 2025/03/06 | 21.9 | -0.05 | -0.23 | 144 | 314.04 | 13 | 9.04 | 28.3 | 9.01 | 28.45 | 9.06 | +0.15 | +119.23 | 0 | 0 |
| 2025/03/05 | 21.95 | +0.1 | +0.46 | 150 | 324.01 | 21 | 14.04 | 45.55 | 14.06 | 45.42 | 14.02 | -0.13 | -61.9 | 0 | 0 |
| 2025/03/04 | 21.85 | +0.35 | +1.63 | 115 | 246.24 | 26 | 22.71 | 55.95 | 22.72 | 56.08 | 22.77 | +0.14 | +51.92 | 0 | 0 |
| 2025/03/03 | 21.5 | -0.25 | -1.15 | 100 | 215.91 | 2 | 2 | 4.31 | 2 | 4.32 | 2 | +0.01 | +50 | 0 | 0 |
| 2025/02/27 | 21.75 | +0 | +0 | 115 | 249.31 | 13 | 11.34 | 28.29 | 11.35 | 28.35 | 11.37 | +0.07 | +50 | 0 | 0 |
| 2025/02/26 | 21.75 | -0.2 | -0.91 | 129 | 281.36 | 5 | 3.87 | 10.92 | 3.88 | 10.94 | 3.89 | +0.02 | +40 | 0 | 0 |
| 2025/02/25 | 21.95 | -0.3 | -1.35 | 147 | 324.12 | 22 | 14.99 | 48.63 | 15 | 48.67 | 15.02 | +0.04 | +18.18 | 0 | 0 |
| 2025/02/24 | 22.25 | -0.25 | -1.11 | 181 | 403.54 | 11 | 6.09 | 24.57 | 6.09 | 24.62 | 6.1 | +0.06 | +54.55 | 0 | 0 |
| 2025/02/21 | 22.5 | +0.3 | +1.35 | 180 | 404.7 | 29 | 16.13 | 65.12 | 16.09 | 65.38 | 16.15 | +0.26 | +87.93 | 0 | 0 |
| 2025/02/20 | 22.2 | +0.6 | +2.78 | 331 | 734.06 | 47 | 14.21 | 103.85 | 14.15 | 104.34 | 14.21 | +0.49 | +104.26 | 0 | 0 |
| 2025/02/19 | 21.6 | +0.1 | +0.47 | 126 | 273.13 | 21 | 16.61 | 45.45 | 16.64 | 45.5 | 16.66 | +0.04 | +21.43 | 0 | 0 |
| 2025/02/18 | 21.5 | +0.25 | +1.18 | 81 | 172.96 | 4 | 4.94 | 8.59 | 4.97 | 8.57 | 4.95 | -0.02 | -50 | 0 | 0 |
| 2025/02/17 | 21.25 | +0.1 | +0.47 | 155 | 328.03 | 22 | 14.19 | 46.65 | 14.22 | 46.59 | 14.2 | -0.06 | -25 | 0 | 0 |
| 2025/02/14 | 21.15 | -0.05 | -0.24 | 137 | 288.67 | 39 | 28.55 | 82.34 | 28.53 | 82.36 | 28.53 | +0.02 | +5.13 | 0 | 0 |
| 2025/02/13 | 21.2 | +0.6 | +2.91 | 154 | 324.63 | 34 | 22.01 | 71.22 | 21.94 | 71.41 | 22 | +0.19 | +55.88 | 0 | 0 |
| 2025/02/12 | 20.6 | -0.2 | -0.96 | 367 | 762.58 | 84 | 22.88 | 174.06 | 22.83 | 174.76 | 22.92 | +0.7 | +83.33 | 0 | 0 |
| 2025/02/11 | 20.8 | -0.15 | -0.72 | 136 | 284.96 | 23 | 16.93 | 48.24 | 16.93 | 48.33 | 16.96 | +0.09 | +39.13 | 0 | 0 |
| 2025/02/10 | 20.95 | +0.05 | +0.24 | 104 | 215.38 | 15 | 14.48 | 31.05 | 14.42 | 31.28 | 14.52 | +0.23 | +150 | 0 | 0 |
| 2025/02/07 | 20.9 | +0.1 | +0.48 | 109 | 226.55 | 45 | 41.31 | 93.58 | 41.31 | 93.69 | 41.35 | +0.1 | +22.22 | 0 | 0 |
| 2025/02/06 | 20.8 | +0.1 | +0.48 | 192 | 397.24 | 12 | 6.27 | 24.87 | 6.26 | 24.88 | 6.26 | +0.01 | +8.33 | 0 | 0 |
| 2025/02/05 | 20.7 | +0.35 | +1.72 | 204 | 419.82 | 23 | 11.27 | 47.21 | 11.25 | 47.36 | 11.28 | +0.15 | +65.22 | 0 | 0 |
| 2025/02/04 | 20.35 | -0.1 | -0.49 | 129 | 263.83 | 10 | 7.73 | 20.41 | 7.73 | 20.43 | 7.74 | +0.03 | +25 | 0 | 0 |
| 2025/02/03 | 20.45 | -0.3 | -1.45 | 210 | 431.4 | 55 | 26.17 | 112.83 | 26.16 | 113.04 | 26.2 | +0.2 | +37.27 | 0 | 0 |
| 2025/01/22 | 20.75 | +0.3 | +1.47 | 173 | 354.39 | 19 | 11 | 39 | 11 | 39.03 | 11.01 | +0.03 | +15.79 | 0 | 0 |
| 2025/01/21 | 20.45 | +0.25 | +1.24 | 71 | 145.68 | 3 | 4.2 | 6.12 | 4.2 | 6.12 | 4.2 | +0 | +0 | 0 | 0 |
| 2025/01/20 | 20.2 | -0.15 | -0.74 | 223 | 452.23 | 34 | 15.23 | 69 | 15.26 | 68.94 | 15.24 | -0.06 | -16.18 | 0 | 0 |
| 2025/01/17 | 20.35 | -0.05 | -0.25 | 138 | 282.19 | 5 | 3.63 | 10.21 | 3.62 | 10.22 | 3.62 | +0.01 | +30 | 0 | 0 |
| 2025/01/16 | 20.4 | +0 | +0 | 184 | 376.86 | 29 | 15.78 | 59.58 | 15.81 | 59.55 | 15.8 | -0.03 | -8.62 | 0 | 0 |
| 2025/01/15 | 20.4 | -0.15 | -0.73 | 183 | 376.6 | 19 | 10.39 | 39.23 | 10.42 | 39.12 | 10.39 | -0.11 | -57.89 | 0 | 0 |
| 2025/01/14 | 20.55 | +0 | +0 | 195 | 401.15 | 43 | 22.07 | 88.44 | 22.05 | 88.61 | 22.09 | +0.17 | +40.7 | 0 | 0 |
| 2025/01/13 | 20.55 | -0.95 | -4.42 | 381 | 789.17 | 87 | 22.83 | 179.94 | 22.8 | 181.6 | 23.01 | +1.66 | +190.8 | 0 | 0 |
| 2025/01/10 | 21.5 | -0.85 | -3.8 | 311 | 684.97 | 75 | 24.1 | 164.82 | 24.06 | 166.63 | 24.33 | +1.81 | +241.33 | 0 | 0 |
| 2025/01/09 | 22.35 | -0.1 | -0.45 | 350 | 780.3 | 134 | 38.32 | 298.11 | 38.2 | 300.06 | 38.45 | +1.96 | +145.9 | 0 | 0 |
| 2025/01/08 | 22.45 | -0.2 | -0.88 | 51 | 114.34 | 4 | 7.86 | 9 | 7.87 | 9.02 | 7.88 | +0.01 | +37.5 | 0 | 0 |
| 2025/01/07 | 22.65 | -0.05 | -0.22 | 260 | 587.71 | 66 | 25.34 | 148.4 | 25.25 | 149.79 | 25.49 | +1.4 | +211.36 | 0 | 0 |
| 2025/01/06 | 22.7 | +0.2 | +0.89 | 319 | 720.41 | 56 | 17.58 | 126.37 | 17.54 | 127.03 | 17.63 | +0.66 | +117.86 | 0 | 0 |
| 2025/01/03 | 22.5 | -0.25 | -1.1 | 88 | 200.62 | 9 | 10.22 | 20.52 | 10.23 | 20.42 | 10.18 | -0.1 | -111.11 | 0 | 0 |
| 2025/01/02 | 22.75 | -0.25 | -1.09 | 406 | 929.87 | 24 | 5.91 | 54.63 | 5.88 | 54.8 | 5.89 | +0.17 | +72.92 | 0 | 0 |
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。
