8936
58
TWD+1.80 (3.20%)
2025.05.23收盤
國統－現股當沖
國統最新現股當沖狀況
整理國統最新(2025/05/22) 當沖狀況。整體成交張數為762張，佔整體市場成交張數的33.75%。當日現股當沖之總損益為+32.55萬元、每張平均損益則為+427元。
開盤價
56.5
收盤價
58
當日範圍
56.5 - 58.2
成交張數
2,958
開盤價(昨)
56.5
收盤價(昨)
56.2
昨日範圍
55.2 - 57
成交張數(昨)
2,258
成交金額
1.71億
成交金額(昨)
1.26億
52週範圍
46.9 - 86.8
發行股數
2億
市值
144億
現股當沖－歷史逐日資訊
開盤價
56.5
收盤價
58
成交張數
2,958
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 | 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 |
| 2025/05/12 | 57.2 | +0.2 | +0.35 | 2,046 | 11,583.22 | 906 | 44.28 | 5,115.59 | 44.16 | 5,135.39 | 44.33 | +19.8 | +218.54 | 0 | 0 |
| 2025/05/09 | 57 | -0.5 | -0.87 | 1,221 | 6,992 | 205 | 16.79 | 1,175.08 | 16.81 | 1,174.97 | 16.8 | -0.11 | -5.37 | 0 | 0 |
| 2025/05/08 | 57.5 | +0.9 | +1.59 | 1,423 | 8,167.56 | 246 | 17.29 | 1,406.77 | 17.22 | 1,410.35 | 17.27 | +3.58 | +145.53 | 0 | 0 |
| 2025/05/07 | 56.6 | -0.8 | -1.39 | 1,503 | 8,576.17 | 441 | 29.34 | 2,517.64 | 29.36 | 2,518.71 | 29.37 | +1.07 | +24.26 | 0 | 0 |
| 2025/05/06 | 57.4 | +0.1 | +0.17 | 2,212 | 12,642.25 | 735 | 33.23 | 4,199.61 | 33.22 | 4,205.08 | 33.26 | +5.47 | +74.42 | 0 | 0 |
| 2025/05/05 | 57.3 | +1.1 | +1.96 | 5,330 | 30,489.61 | 2,464 | 46.23 | 14,104.69 | 46.26 | 14,083.36 | 46.19 | -21.33 | -86.57 | 1 | 0.02 |
| 2025/05/02 | 56.2 | +1 | +1.81 | 2,222 | 12,455.31 | 269 | 12.11 | 1,505.98 | 12.09 | 1,510.8 | 12.13 | +4.82 | +179.18 | 3 | 0.14 |
| 2025/04/30 | 55.2 | -1 | -1.78 | 1,894 | 10,607.38 | 520 | 27.46 | 2,911.8 | 27.45 | 2,912.86 | 27.46 | +1.06 | +20.38 | 0 | 0 |
| 2025/04/29 | 56.2 | +0.6 | +1.08 | 1,522 | 8,541.26 | 286 | 18.79 | 1,604.62 | 18.79 | 1,605.51 | 18.8 | +0.89 | +31.12 | 1 | 0.07 |
| 2025/04/28 | 55.6 | -0.7 | -1.24 | 1,529 | 8,559.07 | 473 | 30.94 | 2,657.9 | 31.05 | 2,645.48 | 30.91 | -12.42 | -262.58 | 2 | 0.13 |
| 2025/04/25 | 56.3 | -0.7 | -1.23 | 2,394 | 13,627.05 | 818 | 34.17 | 4,659.48 | 34.19 | 4,657.75 | 34.18 | -1.73 | -21.15 | 0 | 0 |
| 2025/04/24 | 57 | +0.6 | +1.06 | 2,828 | 16,007.56 | 475 | 16.8 | 2,665.95 | 16.65 | 2,683.89 | 16.77 | +17.94 | +377.68 | 0 | 0 |
| 2025/04/23 | 56.4 | +1 | +1.81 | 1,971 | 11,055.35 | 753 | 38.2 | 4,220.4 | 38.18 | 4,228.24 | 38.25 | +7.84 | +104.12 | 0 | 0 |
| 2025/04/22 | 55.4 | +1 | +1.84 | 3,931 | 21,847.5 | 1,610 | 40.96 | 8,928.39 | 40.87 | 8,942.45 | 40.93 | +14.06 | +87.33 | 1 | 0.03 |
| 2025/04/21 | 54.4 | -0.2 | -0.37 | 2,168 | 11,777.29 | 739 | 34.09 | 4,003.91 | 34 | 4,016.38 | 34.1 | +12.47 | +168.74 | 0 | 0 |
| 2025/04/18 | 54.6 | -0.8 | -1.44 | 1,087 | 5,973.91 | 363 | 33.39 | 1,994.85 | 33.39 | 1,996.25 | 33.42 | +1.4 | +38.57 | 0 | 0 |
| 2025/04/17 | 55.4 | +0.4 | +0.73 | 2,062 | 11,322.26 | 779 | 37.78 | 4,271.92 | 37.73 | 4,279.08 | 37.79 | +7.16 | +91.91 | 2 | 0.1 |
| 2025/04/16 | 55 | +0.4 | +0.73 | 2,247 | 12,304.06 | 735 | 32.71 | 4,017.66 | 32.65 | 4,027.74 | 32.74 | +10.08 | +137.14 | 15 | 0.67 |
| 2025/04/15 | 54.6 | +1.9 | +3.61 | 2,134 | 11,524.35 | 834 | 39.08 | 4,487.36 | 38.94 | 4,499.19 | 39.04 | +11.83 | +141.85 | 0 | 0 |
| 2025/04/14 | 52.7 | -1 | -1.86 | 5,025 | 27,096.8 | 2,853 | 56.78 | 15,412.71 | 56.88 | 15,369.36 | 56.72 | -43.35 | -151.95 | 35 | 0.7 |
| 2025/04/11 | 53.7 | +2.2 | +4.27 | 4,059 | 21,272.13 | 2,139 | 52.7 | 11,165.57 | 52.49 | 11,239.94 | 52.84 | +74.37 | +347.69 | 6 | 0.15 |
| 2025/04/10 | 51.5 | +4.6 | +9.81 | 1,420 | 7,305.56 | 78 | 5.49 | 399.36 | 5.47 | 400.28 | 5.48 | +0.92 | +117.95 | 0 | 0 |
| 2025/04/09 | 46.9 | -2 | -4.09 | 6,812 | 32,468.49 | 3,024 | 44.39 | 14,442.56 | 44.48 | 14,531 | 44.75 | +88.44 | +292.48 | 6 | 0.09 |
| 2025/04/08 | 48.9 | +0.65 | +1.35 | 6,415 | 29,881.78 | 2,196 | 34.23 | 10,183.89 | 34.08 | 10,272.62 | 34.38 | +88.73 | +404.08 | 0 | 0 |
| 2025/04/07 | 48.25 | -5.35 | -9.98 | 1,792 | 8,645.48 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 53.6 | +0 | +0 | 2,423 | 12,845.83 | 1,069 | 44.12 | 5,669.35 | 44.13 | 5,678.2 | 44.2 | +8.85 | +82.79 | 0 | 0 |
| 2025/04/01 | 53.6 | +0.1 | +0.19 | 2,322 | 12,421.19 | 629 | 27.09 | 3,366.38 | 27.1 | 3,371.47 | 27.14 | +5.09 | +80.92 | 0 | 0 |
| 2025/03/31 | 53.5 | -1 | -1.83 | 3,411 | 18,420.51 | 1,346 | 39.46 | 7,260.71 | 39.42 | 7,282.75 | 39.54 | +22.04 | +163.74 | 4 | 0.12 |
| 2025/03/28 | 54.5 | -1.5 | -2.68 | 3,667 | 20,244.04 | 1,011 | 27.57 | 5,618.67 | 27.75 | 5,571.42 | 27.52 | -47.25 | -467.36 | 45 | 1.23 |
| 2025/03/27 | 56 | -1 | -1.75 | 2,843 | 16,018.49 | 642 | 22.58 | 3,629.74 | 22.66 | 3,611.21 | 22.54 | -18.53 | -288.63 | 7 | 0.25 |
| 2025/03/26 | 57 | +0 | +0 | 2,798 | 15,988.83 | 505 | 18.05 | 2,888.89 | 18.07 | 2,890.92 | 18.08 | +2.03 | +40.2 | 0 | 0 |
| 2025/03/25 | 57 | -1.9 | -3.23 | 4,912 | 28,622.54 | 1,315 | 26.77 | 7,735.49 | 27.03 | 7,620.98 | 26.63 | -114.51 | -870.8 | 0 | 0 |
| 2025/03/24 | 58.9 | -3.6 | -5.76 | 18,493 | 114,301.3 | 7,665 | 41.45 | 47,994.27 | 41.99 | 47,197.73 | 41.29 | -796.54 | -1,039.19 | 0 | 0 |
| 2025/03/21 | 62.5 | +5.3 | +9.27 | 23,042 | 141,153.92 | 13,570 | 58.89 | 83,024.14 | 58.82 | 83,457.5 | 59.13 | +433.36 | +319.35 | 0 | 0 |
| 2025/03/20 | 57.2 | +1.9 | +3.44 | 5,168 | 29,620.82 | 1,620 | 31.34 | 9,255.85 | 31.25 | 9,274.11 | 31.31 | +18.26 | +112.72 | 1 | 0.02 |
| 2025/03/19 | 55.3 | -0.6 | -1.07 | 1,539 | 8,580.22 | 573 | 37.22 | 3,197.94 | 37.27 | 3,196.84 | 37.26 | -1.1 | -19.2 | 0 | 0 |
| 2025/03/18 | 55.9 | +1.7 | +3.14 | 1,988 | 11,037.12 | 378 | 19.01 | 2,091.12 | 18.95 | 2,100.82 | 19.03 | +9.7 | +256.61 | 0 | 0 |
| 2025/03/17 | 54.2 | +0.7 | +1.31 | 984 | 5,350.42 | 270 | 27.44 | 1,466.07 | 27.4 | 1,468.13 | 27.44 | +2.06 | +76.3 | 0 | 0 |
| 2025/03/14 | 53.5 | +0.5 | +0.94 | 1,837 | 9,801.9 | 485 | 26.4 | 2,586.69 | 26.39 | 2,596.05 | 26.49 | +9.36 | +192.99 | 0 | 0 |
| 2025/03/13 | 53 | -1.5 | -2.75 | 2,750 | 14,773.39 | 259 | 9.42 | 1,391.79 | 9.42 | 1,394.43 | 9.44 | +2.64 | +101.93 | 0 | 0 |
| 2025/03/12 | 54.5 | -0.8 | -1.45 | 2,513 | 13,905.57 | 667 | 26.54 | 3,705.14 | 26.65 | 3,701.92 | 26.62 | -3.22 | -48.28 | 0 | 0 |
| 2025/03/11 | 55.3 | -1.5 | -2.64 | 3,208 | 17,742.34 | 982 | 30.61 | 5,421.64 | 30.56 | 5,434.95 | 30.63 | +13.31 | +135.54 | 1 | 0.03 |
| 2025/03/10 | 56.8 | +0.6 | +1.07 | 1,714 | 9,696.58 | 388 | 22.63 | 2,188.33 | 22.57 | 2,194.66 | 22.63 | +6.33 | +163.14 | 0 | 0 |
| 2025/03/07 | 56.2 | -1.1 | -1.92 | 2,475 | 14,050.16 | 611 | 24.69 | 3,470.39 | 24.7 | 3,474.6 | 24.73 | +4.21 | +68.9 | 0 | 0 |
| 2025/03/06 | 57.3 | -0.1 | -0.17 | 3,631 | 20,746.94 | 1,294 | 35.64 | 7,397.78 | 35.66 | 7,410.16 | 35.72 | +12.38 | +95.67 | 0 | 0 |
| 2025/03/05 | 57.4 | +0.9 | +1.59 | 3,266 | 18,566.23 | 870 | 26.64 | 4,934.51 | 26.58 | 4,954.24 | 26.68 | +19.73 | +226.78 | 0 | 0 |
| 2025/03/04 | 56.5 | +1.1 | +1.99 | 3,218 | 18,067.81 | 1,297 | 40.3 | 7,262.64 | 40.2 | 7,278.11 | 40.28 | +15.47 | +119.28 | 6 | 0.19 |
| 2025/03/03 | 55.4 | +1 | +1.84 | 3,567 | 19,827.26 | 1,324 | 37.12 | 7,333.89 | 36.99 | 7,377.5 | 37.21 | +43.61 | +329.38 | 2 | 0.06 |
| 2025/02/27 | 54.4 | -1.6 | -2.86 | 8,271 | 45,232.35 | 613 | 7.41 | 3,379.69 | 7.47 | 3,389.04 | 7.49 | +9.35 | +152.53 | 0 | 0 |
| 2025/02/26 | 56 | +0 | +0 | 2,239 | 12,650.19 | 607 | 27.11 | 3,425.4 | 27.08 | 3,432.57 | 27.13 | +7.17 | +118.12 | 0 | 0 |
| 2025/02/25 | 56 | -1 | -1.75 | 2,296 | 12,929.07 | 523 | 22.78 | 2,948.38 | 22.8 | 2,944.73 | 22.78 | -3.65 | -69.79 | 4 | 0.17 |
| 2025/02/24 | 57 | +1.5 | +2.7 | 7,767 | 44,477.84 | 3,246 | 41.79 | 18,579.72 | 41.77 | 18,637.27 | 41.9 | +57.55 | +177.3 | 4 | 0.05 |
| 2025/02/21 | 55.5 | +0.9 | +1.65 | 4,177 | 23,217.16 | 1,601 | 38.33 | 8,889.53 | 38.29 | 8,888.35 | 38.28 | -1.18 | -7.37 | 0 | 0 |
| 2025/02/20 | 54.6 | -0.5 | -0.91 | 2,695 | 14,659.77 | 989 | 36.7 | 5,376.29 | 36.67 | 5,387.05 | 36.75 | +10.76 | +108.8 | 1 | 0.04 |
| 2025/02/19 | 55.1 | +1.3 | +2.42 | 5,912 | 32,558.58 | 2,287 | 38.68 | 12,588.75 | 38.66 | 12,624.41 | 38.77 | +35.66 | +155.92 | 2 | 0.03 |
| 2025/02/18 | 53.8 | +1.4 | +2.67 | 1,321 | 7,043.99 | 270 | 20.44 | 1,434.16 | 20.36 | 1,443.39 | 20.49 | +9.23 | +341.85 | 0 | 0 |
| 2025/02/17 | 52.4 | -0.6 | -1.13 | 1,536 | 8,077.14 | 245 | 15.95 | 1,289.37 | 15.96 | 1,289.78 | 15.97 | +0.41 | +16.73 | 0 | 0 |
| 2025/02/14 | 53 | +0 | +0 | 1,047 | 5,554.47 | 173 | 16.52 | 918.27 | 16.53 | 918.46 | 16.54 | +0.19 | +10.98 | 0 | 0 |
| 2025/02/13 | 53 | -0.5 | -0.93 | 1,614 | 8,615.23 | 409 | 25.33 | 2,185.25 | 25.36 | 2,187.74 | 25.39 | +2.49 | +60.88 | 0 | 0 |
| 2025/02/12 | 53.5 | -1.2 | -2.19 | 2,182 | 11,883.78 | 513 | 23.51 | 2,811.87 | 23.66 | 2,796.12 | 23.53 | -15.75 | -307.02 | 0 | 0 |
| 2025/02/11 | 54.7 | -0.4 | -0.73 | 1,323 | 7,312.05 | 248 | 18.74 | 1,368.83 | 18.72 | 1,369.58 | 18.73 | +0.75 | +30.24 | 0 | 0 |
| 2025/02/10 | 55.1 | -0.2 | -0.36 | 1,708 | 9,412.12 | 364 | 21.31 | 2,004.49 | 21.3 | 2,006.42 | 21.32 | +1.93 | +53.02 | 0 | 0 |
| 2025/02/07 | 55.3 | -0.3 | -0.54 | 1,612 | 8,912.63 | 375 | 23.27 | 2,073.62 | 23.27 | 2,075.78 | 23.29 | +2.16 | +57.6 | 0 | 0 |
| 2025/02/06 | 55.6 | +1.6 | +2.96 | 3,043 | 16,944.36 | 978 | 32.14 | 5,439.14 | 32.1 | 5,455.34 | 32.2 | +16.2 | +165.64 | 1 | 0.03 |
| 2025/02/05 | 54 | +0.9 | +1.69 | 1,412 | 7,614.96 | 229 | 16.22 | 1,231.55 | 16.17 | 1,232.95 | 16.19 | +1.4 | +61.14 | 0 | 0 |
| 2025/02/04 | 53.1 | +0.4 | +0.76 | 1,059 | 5,636.4 | 328 | 30.96 | 1,743 | 30.92 | 1,749.28 | 31.04 | +6.28 | +191.46 | 0 | 0 |
| 2025/02/03 | 52.7 | -0.9 | -1.68 | 1,641 | 8,678.46 | 331 | 20.17 | 1,753.16 | 20.2 | 1,753.7 | 20.21 | +0.54 | +16.31 | 0 | 0 |
| 2025/01/22 | 53.6 | +0.1 | +0.19 | 1,499 | 8,087.5 | 389 | 25.96 | 2,100.37 | 25.97 | 2,100.75 | 25.98 | +0.38 | +9.77 | 0 | 0 |
| 2025/01/21 | 53.5 | -0.2 | -0.37 | 1,634 | 8,735.25 | 412 | 25.21 | 2,198.93 | 25.17 | 2,202.06 | 25.21 | +3.13 | +75.97 | 0 | 0 |
| 2025/01/20 | 53.7 | +2.9 | +5.71 | 2,962 | 15,615.48 | 884 | 29.85 | 4,646.65 | 29.76 | 4,648.6 | 29.77 | +1.95 | +22.06 | 1 | 0.03 |
| 2025/01/17 | 50.8 | +0.5 | +0.99 | 1,365 | 6,875.73 | 351 | 25.71 | 1,760.1 | 25.6 | 1,768.49 | 25.72 | +8.4 | +239.32 | 0 | 0 |
| 2025/01/16 | 50.3 | +0.35 | +0.7 | 730 | 3,689.77 | 147 | 20.12 | 743.11 | 20.14 | 743.45 | 20.15 | +0.34 | +23.13 | 0 | 0 |
| 2025/01/15 | 49.95 | +0.05 | +0.1 | 575 | 2,882.08 | 90 | 15.65 | 450.63 | 15.64 | 450.96 | 15.65 | +0.33 | +36.11 | 0 | 0 |
| 2025/01/14 | 49.9 | -0.1 | -0.2 | 1,302 | 6,520.37 | 433 | 33.26 | 2,171.48 | 33.3 | 2,172.84 | 33.32 | +1.35 | +31.29 | 1 | 0.08 |
| 2025/01/13 | 50 | -2 | -3.85 | 2,644 | 13,513.5 | 1,178 | 44.55 | 6,051.05 | 44.78 | 6,027.22 | 44.6 | -23.83 | -202.29 | 1 | 0.04 |
| 2025/01/10 | 52 | +1.8 | +3.59 | 2,632 | 13,687.56 | 957 | 36.35 | 4,976.59 | 36.36 | 4,975.39 | 36.35 | -1.2 | -12.54 | 6 | 0.23 |
| 2025/01/09 | 50.2 | -1 | -1.95 | 1,134 | 5,755.76 | 199 | 17.54 | 1,012.56 | 17.59 | 1,010.96 | 17.56 | -1.6 | -80.4 | 0 | 0 |
| 2025/01/08 | 51.2 | +0.5 | +0.99 | 1,244 | 6,364.31 | 297 | 23.88 | 1,514.3 | 23.79 | 1,520.77 | 23.9 | +6.47 | +217.85 | 0 | 0 |
| 2025/01/07 | 50.7 | +0.4 | +0.8 | 1,718 | 8,738.04 | 526 | 30.62 | 2,683.34 | 30.71 | 2,674.76 | 30.61 | -8.58 | -163.12 | 1 | 0.06 |
| 2025/01/06 | 50.3 | +1.5 | +3.07 | 1,316 | 6,594.93 | 357 | 27.12 | 1,780.77 | 27 | 1,792.21 | 27.18 | +11.45 | +320.59 | 2 | 0.15 |
| 2025/01/03 | 48.8 | +0.25 | +0.51 | 658 | 3,227.93 | 217 | 32.96 | 1,065.15 | 33 | 1,064.38 | 32.97 | -0.77 | -35.25 | 1 | 0.15 |
| 2025/01/02 | 48.55 | +0.35 | +0.73 | 909 | 4,451.19 | 298 | 32.79 | 1,456.96 | 32.73 | 1,459.72 | 32.79 | +2.75 | +92.45 | 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。
