8936
56.8
TWD+0.40 (0.71%)
2025.11.26收盤
國統－現股當沖
國統最新現股當沖狀況
整理國統最新(2025/11/26) 當沖狀況。整體成交張數為223張，佔整體市場成交張數的21.57%。當日現股當沖之總損益為-1,700元、每張平均損益則為-8元。
開盤價
57
收盤價
56.8
當日範圍
56.2 - 57.5
成交張數
1,034
開盤價(昨)
57.8
收盤價(昨)
56.4
昨日範圍
56.3 - 57.8
成交張數(昨)
946
成交金額
5875.45萬
成交金額(昨)
5375.53萬
52週範圍
46.9 - 69.3
發行股數
2億
市值
141億
現股當沖－歷史逐日資訊
開盤價
57
收盤價
56.8
成交張數
1,034
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(%) | ||||||
| 2025/11/26 | 56.8 | +0.4 | +0.71 | 1,034 | 5,875.45 | 223 | 21.57 | 1,268.71 | 21.59 | 1,268.54 | 21.59 | -0.17 | -7.62 | 0 | 0 |
| 2025/11/25 | 56.4 | -0.5 | -0.88 | 946 | 5,375.53 | 243 | 25.69 | 1,384.31 | 25.75 | 1,384.61 | 25.76 | +0.3 | +12.35 | 0 | 0 |
| 2025/11/24 | 56.9 | -0.8 | -1.39 | 1,058 | 6,018.25 | 287 | 27.13 | 1,635.32 | 27.17 | 1,635.59 | 27.18 | +0.27 | +9.41 | 1 | 0.09 |
| 2025/11/21 | 57.7 | -0.9 | -1.54 | 1,554 | 8,966.07 | 552 | 35.52 | 3,187.08 | 35.55 | 3,192.92 | 35.61 | +5.84 | +105.8 | 0 | 0 |
| 2025/11/20 | 58.6 | +1 | +1.74 | 1,236 | 7,194.19 | 376 | 30.42 | 2,184.32 | 30.36 | 2,191.45 | 30.46 | +7.13 | +189.63 | 0 | 0 |
| 2025/11/19 | 57.6 | -1.1 | -1.87 | 1,618 | 9,405.63 | 560 | 34.61 | 3,257.19 | 34.63 | 3,264.11 | 34.7 | +6.92 | +123.57 | 1 | 0.06 |
| 2025/11/18 | 58.7 | -0.8 | -1.34 | 3,027 | 17,620.86 | 732 | 24.18 | 4,250.94 | 24.12 | 4,272.53 | 24.25 | +21.59 | +294.95 | 1 | 0.03 |
| 2025/11/17 | 59.5 | -0.4 | -0.67 | 2,733 | 16,446.02 | 1,091 | 39.92 | 6,566.89 | 39.93 | 6,572.22 | 39.96 | +5.33 | +48.85 | 0 | 0 |
| 2025/11/14 | 59.9 | -2.5 | -4.01 | 5,249 | 31,852.43 | 1,897 | 36.14 | 11,544.3 | 36.24 | 11,526.68 | 36.19 | -17.62 | -92.88 | 0 | 0 |
| 2025/11/13 | 62.4 | -6.9 | -9.96 | 16,978 | 109,281.07 | 5,837 | 34.38 | 37,739.47 | 34.53 | 37,734.11 | 34.53 | -5.36 | -9.18 | 13 | 0.08 |
| 2025/11/12 | 69.3 | +6.3 | +10 | 12,152 | 82,894.35 | 3,371 | 27.74 | 22,740.55 | 27.43 | 22,861.62 | 27.58 | +121.07 | +359.15 | 14 | 0.12 |
| 2025/11/11 | 63 | +1.6 | +2.61 | 8,760 | 56,382.49 | 2,903 | 33.14 | 18,607.84 | 33 | 18,659.27 | 33.09 | +51.43 | +177.16 | 7 | 0.08 |
| 2025/11/10 | 61.4 | -0.7 | -1.13 | 3,885 | 23,759.99 | 1,227 | 31.58 | 7,501.84 | 31.57 | 7,526.85 | 31.68 | +25.01 | +203.83 | 6 | 0.15 |
| 2025/11/07 | 62.1 | +0.1 | +0.16 | 5,799 | 36,315.33 | 2,177 | 37.54 | 13,614.78 | 37.49 | 13,622.97 | 37.51 | +8.19 | +37.62 | 3 | 0.05 |
| 2025/11/06 | 62 | +2.1 | +3.51 | 6,092 | 37,424.2 | 1,837 | 30.15 | 11,218.19 | 29.98 | 11,277.93 | 30.14 | +59.74 | +325.2 | 4 | 0.07 |
| 2025/11/05 | 59.9 | +1.1 | +1.87 | 4,786 | 28,460.22 | 1,526 | 31.88 | 9,054.26 | 31.81 | 9,068.68 | 31.86 | +14.42 | +94.5 | 3 | 0.06 |
| 2025/11/04 | 58.8 | +0.3 | +0.51 | 2,095 | 12,305.34 | 635 | 30.31 | 3,722.85 | 30.25 | 3,727.67 | 30.29 | +4.82 | +75.91 | 0 | 0 |
| 2025/11/03 | 58.5 | +0.7 | +1.21 | 1,988 | 11,665.38 | 602 | 30.28 | 3,527.01 | 30.23 | 3,526.15 | 30.23 | -0.86 | -14.29 | 0 | 0 |
| 2025/10/31 | 57.8 | +0 | +0 | 1,538 | 8,906.97 | 309 | 20.09 | 1,788.03 | 20.07 | 1,790.31 | 20.1 | +2.28 | +73.79 | 0 | 0 |
| 2025/10/30 | 57.8 | +0 | +0 | 1,867 | 10,791.45 | 414 | 22.17 | 2,389.54 | 22.14 | 2,393.52 | 22.18 | +3.98 | +96.14 | 0 | 0 |
| 2025/10/29 | 57.8 | +1.2 | +2.12 | 4,567 | 26,492.24 | 1,534 | 33.59 | 8,883.17 | 33.53 | 8,910.68 | 33.64 | +27.51 | +179.34 | 5 | 0.11 |
| 2025/10/28 | 56.6 | -1.4 | -2.41 | 2,031 | 11,546.94 | 517 | 25.46 | 2,937.4 | 25.44 | 2,947.69 | 25.53 | +10.29 | +199.03 | 2 | 0.1 |
| 2025/10/27 | 58 | +0.2 | +0.35 | 3,176 | 18,332.83 | 1,029 | 32.4 | 5,931.3 | 32.35 | 5,940.75 | 32.4 | +9.45 | +91.84 | 1 | 0.03 |
| 2025/10/23 | 57.8 | +2.4 | +4.33 | 3,623 | 20,553.3 | 503 | 13.88 | 2,830.63 | 13.77 | 2,866.37 | 13.95 | +35.74 | +710.54 | 6 | 0.17 |
| 2025/10/22 | 55.4 | -1.2 | +1.47 | 3,537 | 19,589.65 | 674 | 19.06 | 3,710.85 | 18.94 | 3,727.41 | 19.03 | +16.56 | +245.7 | 9 | 0.25 |
| 2025/10/21 | 56.6 | +0.3 | +0.53 | 2,332 | 13,123.08 | 256 | 10.98 | 1,438.31 | 10.96 | 1,442.66 | 10.99 | +4.35 | +169.92 | 0 | 0 |
| 2025/10/20 | 56.3 | +0.7 | +1.26 | 2,283 | 12,837.37 | 478 | 20.94 | 2,693.95 | 20.99 | 2,688.17 | 20.94 | -5.78 | -120.92 | 0 | 0 |
| 2025/10/17 | 55.6 | -0.1 | -0.18 | 1,128 | 6,268.64 | 244 | 21.63 | 1,356.13 | 21.63 | 1,357.05 | 21.65 | +0.92 | +37.7 | 0 | 0 |
| 2025/10/16 | 55.7 | +0.3 | +0.54 | 1,502 | 8,321.58 | 357 | 23.77 | 1,976.94 | 23.76 | 1,982.18 | 23.82 | +5.24 | +146.78 | 0 | 0 |
| 2025/10/15 | 55.4 | +0 | -0 | 1,930 | 10,793.48 | 556 | 28.81 | 3,109.08 | 28.81 | 3,105.41 | 28.77 | -3.67 | -66.01 | 0 | 0 |
| 2025/10/14 | 55.4 | -0.4 | -0.72 | 3,255 | 18,260.43 | 1,012 | 31.09 | 5,675.58 | 31.08 | 5,683.22 | 31.12 | +7.64 | +75.49 | 1 | 0.03 |
| 2025/10/13 | 55.8 | +3.1 | +5.88 | 7,912 | 44,042.73 | 2,253 | 28.48 | 12,481.64 | 28.34 | 12,569.36 | 28.54 | +87.72 | +389.35 | 6 | 0.08 |
| 2025/10/09 | 52.7 | +1.2 | +2.33 | 1,224 | 6,415.79 | 113 | 9.23 | 590.29 | 9.2 | 592.96 | 9.24 | +2.67 | +236.28 | 0 | 0 |
| 2025/10/08 | 51.5 | +0.1 | +0.19 | 580 | 2,982.57 | 69 | 11.9 | 354.09 | 11.87 | 354.98 | 11.9 | +0.89 | +128.99 | 0 | 0 |
| 2025/10/07 | 51.4 | +0.7 | +1.38 | 935 | 4,804.59 | 138 | 14.76 | 706.55 | 14.71 | 706.09 | 14.7 | -0.46 | -33.33 | 0 | 0 |
| 2025/10/03 | 50.7 | -0.5 | -0.98 | 791 | 4,019.45 | 106 | 13.4 | 539.21 | 13.42 | 538.82 | 13.41 | -0.39 | -36.79 | 0 | 0 |
| 2025/10/02 | 51.2 | -0.7 | -1.35 | 792 | 4,077.96 | 136 | 17.17 | 700.55 | 17.18 | 701.28 | 17.2 | +0.73 | +53.68 | 0 | 0 |
| 2025/10/01 | 51.9 | +1 | +1.96 | 952 | 4,920.36 | 166 | 17.44 | 857.31 | 17.42 | 858.05 | 17.44 | +0.74 | +44.58 | 0 | 0 |
| 2025/09/30 | 50.9 | +0.4 | +0.79 | 593 | 3,005.98 | 96 | 16.19 | 485.95 | 16.17 | 487.24 | 16.21 | +1.29 | +134.38 | 0 | 0 |
| 2025/09/26 | 50.5 | -0.5 | -0.98 | 1,131 | 5,750.64 | 152 | 13.44 | 774.35 | 13.47 | 774.76 | 13.47 | +0.41 | +26.97 | 0 | 0 |
| 2025/09/25 | 51 | +0 | +0 | 659 | 3,382.11 | 167 | 25.34 | 857.9 | 25.37 | 855.88 | 25.31 | -2.02 | -120.96 | 1 | 0.15 |
| 2025/09/24 | 51 | -0.3 | -0.58 | 580 | 2,968.04 | 85 | 14.66 | 435.4 | 14.67 | 435.4 | 14.67 | +0 | +0 | 0 | 0 |
| 2025/09/23 | 51.3 | -0.6 | -1.16 | 856 | 4,409.77 | 157 | 18.34 | 808.93 | 18.34 | 809.79 | 18.36 | +0.86 | +54.78 | 0 | 0 |
| 2025/09/22 | 51.9 | -0.4 | -0.76 | 784 | 4,072.36 | 71 | 9.06 | 369.49 | 9.07 | 369.42 | 9.07 | -0.07 | -9.86 | 0 | 0 |
| 2025/09/19 | 52.3 | +0.2 | +0.38 | 606 | 3,157.51 | 146 | 24.09 | 761.79 | 24.13 | 761.19 | 24.11 | -0.6 | -41.1 | 0 | 0 |
| 2025/09/18 | 52.1 | +0.1 | +0.19 | 520 | 2,712.74 | 107 | 20.58 | 558.74 | 20.6 | 558.43 | 20.59 | -0.31 | -28.97 | 0 | 0 |
| 2025/09/17 | 52 | +0 | +0 | 478 | 2,492.48 | 77 | 16.11 | 402.29 | 16.14 | 401.6 | 16.11 | -0.69 | -89.61 | 0 | 0 |
| 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 |
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。
