8936
52
TWD+0.00 (0.00%)
2025.09.17收盤
國統－現股當沖
國統最新現股當沖狀況
整理國統最新(2025/09/16) 當沖狀況。整體成交張數為92張，佔整體市場成交張數的10.03%。當日現股當沖之總損益為-100元、每張平均損益則為-1元。
開盤價
52.2
收盤價
52
當日範圍
51.9 - 52.5
成交張數
478
開盤價(昨)
52.4
收盤價(昨)
52
昨日範圍
51.7 - 52.4
成交張數(昨)
917
成交金額
2492.48萬
成交金額(昨)
4765.20萬
52週範圍
46.9 - 67.7
發行股數
2億
市值
129億
現股當沖－歷史逐日資訊
開盤價
52.2
收盤價
52
成交張數
478
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(%) | ||||||
| 2025/09/16 | 52 | -0.1 | -0.19 | 917 | 4,765.2 | 92 | 10.03 | 478.27 | 10.04 | 478.26 | 10.04 | -0.01 | -1.09 | 0 | 0 |
| 2025/09/15 | 52.1 | -0.5 | -0.95 | 1,143 | 5,959.62 | 167 | 14.61 | 871.29 | 14.62 | 871.71 | 14.63 | +0.42 | +25.15 | 0 | 0 |
| 2025/09/12 | 52.6 | -0.5 | -0.94 | 1,112 | 5,886.01 | 204 | 18.35 | 1,080.6 | 18.36 | 1,079.17 | 18.33 | -1.43 | -70.1 | 0 | 0 |
| 2025/09/11 | 53.1 | -1.2 | -2.21 | 1,331 | 7,119.34 | 166 | 12.47 | 886.93 | 12.46 | 888.68 | 12.48 | +1.75 | +105.42 | 2 | 0.15 |
| 2025/09/10 | 54.3 | +0.6 | +1.12 | 1,449 | 7,912.55 | 339 | 23.4 | 1,849.08 | 23.37 | 1,849.28 | 23.37 | +0.2 | +5.9 | 1 | 0.07 |
| 2025/09/09 | 53.7 | -0.6 | -1.1 | 836 | 4,511.86 | 181 | 21.65 | 978.93 | 21.7 | 978.98 | 21.7 | +0.05 | +2.76 | 0 | 0 |
| 2025/09/08 | 54.3 | +0.4 | +0.74 | 1,322 | 7,202.44 | 349 | 26.4 | 1,897.79 | 26.35 | 1,901.87 | 26.41 | +4.08 | +116.91 | 5 | 0.38 |
| 2025/09/05 | 53.9 | +0.2 | +0.37 | 858 | 4,618.7 | 187 | 21.79 | 1,007.08 | 21.8 | 1,007.73 | 21.82 | +0.65 | +34.76 | 0 | 0 |
| 2025/09/04 | 53.7 | +0.1 | +0.19 | 654 | 3,519.45 | 135 | 20.64 | 726.26 | 20.64 | 726.15 | 20.63 | -0.11 | -8.15 | 1 | 0.15 |
| 2025/09/03 | 53.6 | -1.3 | -2.37 | 1,135 | 6,127.95 | 88 | 7.75 | 475.02 | 7.75 | 477.46 | 7.79 | +2.44 | +277.27 | 0 | 0 |
| 2025/09/02 | 54.9 | -0.9 | -1.61 | 1,204 | 6,623.21 | 353 | 29.32 | 1,942.96 | 29.34 | 1,946.21 | 29.38 | +3.25 | +92.07 | 0 | 0 |
| 2025/09/01 | 55.8 | +0.2 | +0.36 | 1,266 | 7,059.64 | 329 | 25.99 | 1,834.64 | 25.99 | 1,835.69 | 26 | +1.05 | +31.91 | 0 | 0 |
| 2025/08/29 | 55.6 | +0.8 | +1.46 | 1,780 | 9,974.5 | 533 | 29.94 | 2,983.7 | 29.91 | 2,984.88 | 29.93 | +1.18 | +22.14 | 0 | 0 |
| 2025/08/28 | 54.8 | +0.8 | +1.48 | 1,160 | 6,377.14 | 329 | 28.36 | 1,806.91 | 28.33 | 1,807.04 | 28.34 | +0.13 | +3.95 | 1 | 0.09 |
| 2025/08/27 | 54 | +0.3 | +0.56 | 651 | 3,521.47 | 77 | 11.83 | 415.71 | 11.81 | 416.57 | 11.83 | +0.86 | +111.69 | 0 | 0 |
| 2025/08/26 | 53.7 | -0.6 | -1.1 | 1,005 | 5,415.13 | 110 | 10.95 | 593.1 | 10.95 | 593.33 | 10.96 | +0.23 | +20.91 | 0 | 0 |
| 2025/08/25 | 54.3 | -0.4 | -0.73 | 1,095 | 6,002.44 | 208 | 19 | 1,141.46 | 19.02 | 1,144.85 | 19.07 | +3.39 | +162.98 | 0 | 0 |
| 2025/08/22 | 54.7 | -1.1 | -1.97 | 1,016 | 5,596.76 | 170 | 16.73 | 937.37 | 16.75 | 936.9 | 16.74 | -0.47 | -27.65 | 0 | 0 |
| 2025/08/21 | 55.8 | -0.4 | -0.71 | 774 | 4,358.35 | 129 | 16.67 | 726.4 | 16.67 | 727.89 | 16.7 | +1.49 | +115.5 | 0 | 0 |
| 2025/08/20 | 56.2 | -0.4 | -0.71 | 1,436 | 8,048.83 | 313 | 21.8 | 1,752.42 | 21.77 | 1,758.36 | 21.85 | +5.94 | +189.78 | 0 | 0 |
| 2025/08/19 | 56.6 | -0.1 | -0.18 | 1,868 | 10,637.86 | 440 | 23.55 | 2,501.65 | 23.52 | 2,500.16 | 23.5 | -1.49 | -33.86 | 0 | 0 |
| 2025/08/18 | 56.7 | +1.7 | +3.09 | 2,303 | 12,938.34 | 368 | 15.98 | 2,057.61 | 15.9 | 2,070.25 | 16 | +12.64 | +343.48 | 0 | 0 |
| 2025/08/15 | 55 | +0.4 | +0.73 | 1,145 | 6,293.45 | 187 | 16.33 | 1,025.29 | 16.29 | 1,027.67 | 16.33 | +2.38 | +127.27 | 1 | 0.09 |
| 2025/08/14 | 54.6 | +0 | +0 | 857 | 4,690.44 | 191 | 22.29 | 1,045.02 | 22.28 | 1,045.26 | 22.28 | +0.24 | +12.57 | 0 | 0 |
| 2025/08/13 | 54.6 | +1.3 | +2.44 | 2,278 | 12,440.85 | 376 | 16.51 | 2,045.83 | 16.44 | 2,053.71 | 16.51 | +7.88 | +209.57 | 0 | 0 |
| 2025/08/12 | 53.3 | +0 | +0 | 741 | 3,944.43 | 231 | 31.17 | 1,232.45 | 31.25 | 1,229.98 | 31.18 | -2.47 | -106.93 | 0 | 0 |
| 2025/08/11 | 53.3 | +1 | +1.91 | 1,091 | 5,796.97 | 176 | 16.13 | 932.75 | 16.09 | 934.64 | 16.12 | +1.89 | +107.39 | 0 | 0 |
| 2025/08/08 | 52.3 | +0.3 | +0.58 | 805 | 4,219.55 | 91 | 11.3 | 475.77 | 11.28 | 477.59 | 11.32 | +1.82 | +200 | 0 | 0 |
| 2025/08/07 | 52 | +0.3 | +0.58 | 736 | 3,825.87 | 100 | 13.59 | 520 | 13.59 | 520.41 | 13.6 | +0.41 | +41 | 0 | 0 |
| 2025/08/06 | 51.7 | +0.4 | +0.78 | 422 | 2,171.68 | 50 | 11.85 | 257.31 | 11.85 | 257.9 | 11.88 | +0.59 | +118 | 1 | 0.24 |
| 2025/08/05 | 51.3 | -0.4 | -0.77 | 656 | 3,388.39 | 163 | 24.85 | 841.83 | 24.84 | 842.4 | 24.86 | +0.57 | +34.97 | 0 | 0 |
| 2025/08/04 | 51.7 | +0.8 | +1.57 | 1,175 | 6,049.66 | 205 | 17.45 | 1,053.4 | 17.41 | 1,057.24 | 17.48 | +3.84 | +187.32 | 1 | 0.09 |
| 2025/08/01 | 50.9 | +0.2 | +0.39 | 618 | 3,144.12 | 73 | 11.81 | 370.45 | 11.78 | 371.5 | 11.82 | +1.05 | +143.84 | 0 | 0 |
| 2025/07/31 | 50.7 | -0.4 | -0.78 | 826 | 4,168.67 | 173 | 20.94 | 871.76 | 20.91 | 877.33 | 21.05 | +5.57 | +321.97 | 0 | 0 |
| 2025/07/30 | 51.1 | +0.9 | +1.79 | 733 | 3,712.24 | 126 | 17.19 | 636.93 | 17.16 | 638.5 | 17.2 | +1.57 | +124.6 | 0 | 0 |
| 2025/07/29 | 50.2 | -0.3 | -0.59 | 807 | 4,071.34 | 156 | 19.33 | 788.8 | 19.37 | 787.29 | 19.34 | -1.51 | -96.79 | 0 | 0 |
| 2025/07/28 | 50.5 | +0 | +0 | 525 | 2,657.45 | 83 | 15.81 | 419.85 | 15.8 | 420.15 | 15.81 | +0.3 | +36.14 | 0 | 0 |
| 2025/07/25 | 50.5 | -0.2 | -0.39 | 795 | 3,992.87 | 116 | 14.59 | 582.79 | 14.6 | 584.39 | 14.64 | +1.6 | +137.93 | 0 | 0 |
| 2025/07/24 | 50.7 | +0.5 | +1 | 1,231 | 6,193.45 | 332 | 26.97 | 1,668.59 | 26.94 | 1,669.58 | 26.96 | +0.99 | +29.82 | 0 | 0 |
| 2025/07/23 | 50.2 | +1 | +2.03 | 1,601 | 7,996.03 | 465 | 29.04 | 2,313.94 | 28.94 | 2,329.76 | 29.14 | +15.81 | +340.11 | 0 | 0 |
| 2025/07/22 | 49.2 | -1.5 | -2.96 | 2,658 | 13,208.98 | 343 | 12.9 | 1,708.63 | 12.94 | 1,711.43 | 12.96 | +2.81 | +81.78 | 0 | 0 |
| 2025/07/21 | 50.7 | +0 | +0 | 531 | 2,704.81 | 133 | 25.05 | 676.57 | 25.01 | 677.3 | 25.04 | +0.73 | +54.89 | 0 | 0 |
| 2025/07/18 | 50.7 | +0 | +0 | 2,883 | 14,649.12 | 453 | 15.71 | 2,303.81 | 15.73 | 2,310.49 | 15.77 | +6.68 | +147.46 | 0 | 0 |
| 2025/07/17 | 50.7 | -0.7 | -1.36 | 2,064 | 10,471.79 | 218 | 10.56 | 1,107.32 | 10.57 | 1,108.71 | 10.59 | +1.39 | +63.76 | 0 | 0 |
| 2025/07/16 | 51.4 | -0.4 | -0.77 | 1,165 | 6,020.07 | 233 | 20 | 1,204.84 | 20.01 | 1,204.44 | 20.01 | -0.4 | -17.17 | 1 | 0.09 |
| 2025/07/15 | 51.8 | -1.2 | -2.26 | 3,149 | 16,336.68 | 509 | 16.16 | 2,643.3 | 16.18 | 2,643.8 | 16.18 | +0.5 | +9.82 | 1 | 0.03 |
| 2025/07/14 | 53 | -0.3 | -0.56 | 954 | 5,060.93 | 210 | 22.01 | 1,114.23 | 22.02 | 1,113.07 | 21.99 | -1.16 | -55.24 | 0 | 0 |
| 2025/07/11 | 53.3 | -0.9 | -1.66 | 1,052 | 5,606.64 | 198 | 18.82 | 1,055.06 | 18.82 | 1,055.63 | 18.83 | +0.57 | +28.79 | 0 | 0 |
| 2025/07/10 | 54.2 | +0.8 | +1.5 | 1,064 | 5,773.67 | 228 | 21.43 | 1,232.15 | 21.34 | 1,235.05 | 21.39 | +2.9 | +127.19 | 0 | 0 |
| 2025/07/09 | 53.4 | +0.3 | +0.56 | 621 | 3,335.53 | 79 | 12.72 | 423.52 | 12.7 | 423.18 | 12.69 | -0.34 | -43.04 | 0 | 0 |
| 2025/07/08 | 53.1 | -0.4 | -0.75 | 676 | 3,585.16 | 188 | 27.81 | 997.61 | 27.83 | 998.11 | 27.84 | +0.5 | +26.6 | 0 | 0 |
| 2025/07/07 | 53.5 | -0.1 | -0.19 | 564 | 2,995.12 | 215 | 38.12 | 1,142.87 | 38.16 | 1,142.84 | 38.16 | -0.03 | -1.4 | 0 | 0 |
| 2025/07/04 | 53.6 | -0.3 | -0.56 | 1,133 | 6,137.45 | 337 | 29.74 | 1,823.89 | 29.72 | 1,823.99 | 29.72 | +0.1 | +2.97 | 0 | 0 |
| 2025/07/03 | 53.9 | +0.1 | +0.19 | 797 | 4,305.42 | 113 | 14.18 | 610.52 | 14.18 | 610.51 | 14.18 | -0.01 | -0.88 | 0 | 0 |
| 2025/07/02 | 53.8 | +0.3 | +0.56 | 390 | 2,090.53 | 44 | 11.28 | 236.02 | 11.29 | 236.09 | 11.29 | +0.07 | +15.91 | 0 | 0 |
| 2025/07/01 | 53.5 | -0.3 | -0.56 | 506 | 2,726.26 | 96 | 18.97 | 517.93 | 19 | 516.81 | 18.96 | -1.12 | -116.67 | 0 | 0 |
| 2025/06/30 | 53.8 | +0.3 | +0.56 | 980 | 5,288.21 | 106 | 10.82 | 570.51 | 10.79 | 571.32 | 10.8 | +0.81 | +76.42 | 0 | 0 |
| 2025/06/27 | 53.5 | +0 | +0 | 455 | 2,440.43 | 107 | 23.52 | 574.17 | 23.53 | 573.84 | 23.51 | -0.33 | -30.84 | 0 | 0 |
| 2025/06/26 | 53.5 | +0.3 | +0.56 | 506 | 2,704.66 | 59 | 11.66 | 315.11 | 11.65 | 315.53 | 11.67 | +0.42 | +71.19 | 0 | 0 |
| 2025/06/25 | 53.2 | -0.2 | -0.37 | 665 | 3,530.64 | 111 | 16.69 | 589.74 | 16.7 | 590.54 | 16.73 | +0.8 | +72.07 | 0 | 0 |
| 2025/06/24 | 53.4 | +0.4 | +0.75 | 480 | 2,563.34 | 104 | 21.67 | 555.68 | 21.68 | 555.78 | 21.68 | +0.1 | +9.62 | 0 | 0 |
| 2025/06/23 | 53 | +0.1 | +0.19 | 668 | 3,517.23 | 175 | 26.2 | 918.96 | 26.13 | 921.89 | 26.21 | +2.93 | +167.43 | 0 | 0 |
| 2025/06/20 | 52.9 | -0.7 | -1.31 | 1,191 | 6,312.41 | 183 | 15.37 | 971.56 | 15.39 | 973.39 | 15.42 | +1.83 | +100 | 5 | 0.42 |
| 2025/06/19 | 53.6 | -1.4 | -2.55 | 1,429 | 7,707.27 | 215 | 15.05 | 1,163.84 | 15.1 | 1,159.94 | 15.05 | -3.9 | -181.4 | 0 | 0 |
| 2025/06/18 | 55 | +1.4 | +2.61 | 1,459 | 8,006.75 | 320 | 21.93 | 1,754.02 | 21.91 | 1,757.02 | 21.94 | +3 | +93.75 | 0 | 0 |
| 2025/06/17 | 53.6 | -0.3 | -0.56 | 1,180 | 6,365.6 | 227 | 19.24 | 1,223.94 | 19.23 | 1,224.85 | 19.24 | +0.91 | +40.09 | 0 | 0 |
| 2025/06/16 | 53.9 | +0.4 | +0.75 | 843 | 4,536.44 | 227 | 26.93 | 1,218.56 | 26.86 | 1,221.75 | 26.93 | +3.19 | +140.53 | 0 | 0 |
| 2025/06/13 | 53.5 | -2.3 | -4.12 | 2,637 | 14,328.18 | 346 | 13.12 | 1,885.16 | 13.16 | 1,888.57 | 13.18 | +3.41 | +98.55 | 0 | 0 |
| 2025/06/12 | 55.8 | +0.4 | +0.72 | 942 | 5,245.58 | 162 | 17.2 | 901.39 | 17.18 | 902.09 | 17.2 | +0.7 | +43.21 | 0 | 0 |
| 2025/06/11 | 55.4 | -0.3 | -0.54 | 1,267 | 7,025.83 | 267 | 21.07 | 1,481.18 | 21.08 | 1,481.95 | 21.09 | +0.77 | +28.84 | 0 | 0 |
| 2025/06/10 | 55.7 | -1.5 | -2.62 | 2,182 | 12,208.65 | 361 | 16.54 | 2,022.66 | 16.57 | 2,021 | 16.55 | -1.66 | -45.98 | 0 | 0 |
| 2025/06/09 | 57.2 | +0.2 | +0.35 | 762 | 4,340.27 | 190 | 24.93 | 1,081.96 | 24.93 | 1,083.46 | 24.96 | +1.5 | +78.95 | 0 | 0 |
| 2025/06/06 | 57 | -0.2 | -0.35 | 930 | 5,317.8 | 324 | 34.84 | 1,854.18 | 34.87 | 1,851.57 | 34.82 | -2.61 | -80.56 | 0 | 0 |
| 2025/06/05 | 57.2 | +0.1 | +0.18 | 1,708 | 9,830.39 | 686 | 40.16 | 3,946.99 | 40.15 | 3,945.48 | 40.14 | -1.51 | -22.01 | 0 | 0 |
| 2025/06/04 | 57.1 | +1 | +1.78 | 1,209 | 6,881.54 | 234 | 19.35 | 1,329.49 | 19.32 | 1,332.97 | 19.37 | +3.48 | +148.72 | 0 | 0 |
| 2025/06/03 | 56.1 | +0.8 | +1.45 | 1,527 | 8,622.12 | 459 | 30.06 | 2,586.9 | 30 | 2,591.93 | 30.06 | +5.03 | +109.59 | 0 | 0 |
| 2025/06/02 | 55.3 | +0.3 | +0.55 | 763 | 4,206.81 | 209 | 27.39 | 1,151.87 | 27.38 | 1,152.58 | 27.4 | +0.71 | +33.97 | 0 | 0 |
| 2025/05/29 | 55 | +0.2 | +0.36 | 748 | 4,113.05 | 172 | 22.99 | 945.48 | 22.99 | 945.99 | 23 | +0.51 | +29.65 | 4 | 0.53 |
| 2025/05/28 | 54.8 | -0.5 | -0.9 | 1,703 | 9,374.19 | 379 | 22.25 | 2,086.28 | 22.26 | 2,087.73 | 22.27 | +1.45 | +38.26 | 0 | 0 |
| 2025/05/27 | 55.3 | -1.7 | -2.98 | 1,946 | 10,903.81 | 346 | 17.78 | 1,946.63 | 17.85 | 1,936.54 | 17.76 | -10.09 | -291.62 | 0 | 0 |
| 2025/05/26 | 57 | -1 | -1.72 | 1,458 | 8,354.53 | 236 | 16.19 | 1,354.59 | 16.21 | 1,351.72 | 16.18 | -2.87 | -121.61 | 0 | 0 |
| 2025/05/23 | 58 | +1.8 | +3.2 | 2,958 | 17,067.63 | 788 | 26.64 | 4,535.87 | 26.58 | 4,546.92 | 26.64 | +11.05 | +140.23 | 1 | 0.03 |
| 2025/05/22 | 56.2 | -0.1 | -0.18 | 2,258 | 12,624.92 | 762 | 33.75 | 4,255.15 | 33.7 | 4,287.7 | 33.96 | +32.55 | +427.17 | 11 | 0.49 |
| 2025/05/21 | 56.3 | -0.1 | -0.18 | 1,165 | 6,559.83 | 258 | 22.15 | 1,452.66 | 22.14 | 1,454.69 | 22.18 | +2.03 | +78.68 | 0 | 0 |
| 2025/05/20 | 56.4 | -0.1 | -0.18 | 1,529 | 8,693.49 | 434 | 28.38 | 2,470.23 | 28.41 | 2,465.68 | 28.36 | -4.55 | -104.84 | 0 | 0 |
| 2025/05/19 | 56.5 | -1.2 | -2.08 | 1,836 | 10,508.29 | 517 | 28.16 | 2,982.03 | 28.38 | 2,959.57 | 28.16 | -22.46 | -434.43 | 0 | 0 |
| 2025/05/16 | 57.7 | -0.6 | -1.03 | 1,905 | 11,099.8 | 473 | 24.83 | 2,763.37 | 24.9 | 2,755.7 | 24.83 | -7.67 | -162.16 | 1 | 0.05 |
| 2025/05/15 | 58.3 | -0.6 | -1.02 | 1,651 | 9,666.17 | 390 | 23.62 | 2,287.72 | 23.67 | 2,285.15 | 23.64 | -2.57 | -65.9 | 0 | 0 |
| 2025/05/14 | 58.9 | -0.3 | -0.51 | 2,294 | 13,580.91 | 651 | 28.38 | 3,854.44 | 28.38 | 3,855.24 | 28.39 | +0.8 | +12.29 | 0 | 0 |
| 2025/05/13 | 59.2 | +2 | +3.5 | 4,899 | 28,697.75 | 927 | 18.92 | 5,407.51 | 18.84 | 5,448.31 | 18.99 | +40.8 | +440.13 | 5 | 0.1 |
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。
