2501
22.35
TWD-0.40 (-1.76%)
2026.07.27收盤
國建－現股當沖
國建最新現股當沖狀況
整理國建最新(2026/04/24) 當沖狀況。整體成交張數為1,216張，佔整體市場成交張數的33.11%。當日現股當沖之總損益為+8,050元、每張平均損益則為+7元。
開盤價
22.65
收盤價
22.35
當日範圍
22.2 - 22.65
成交張數
4,928
開盤價(昨)
22.45
收盤價(昨)
22.75
昨日範圍
22.45 - 22.8
成交張數(昨)
1,348
成交金額
1.10億
成交金額(昨)
3051.75萬
52週範圍
18.65 - 27
發行股數
12億
市值
259億
現股當沖－歷史逐日資訊
開盤價
22.65
收盤價
22.35
成交張數
4,928
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(%) | ||||||
| 2026/04/24 | 25.6 | -0.65 | -2.48 | 3,673 | 9,403.2 | 1,216 | 33.11 | 3,114.41 | 33.12 | 3,115.22 | 33.13 | +0.81 | +6.62 | 0 | 0 |
| 2026/04/23 | 26.25 | +0.8 | +3.14 | 7,401 | 19,062.48 | 1,492 | 20.16 | 3,815.24 | 20.01 | 3,846.72 | 20.18 | +31.48 | +211.03 | 1 | 0.01 |
| 2026/04/22 | 25.45 | +0.65 | +2.62 | 7,155 | 18,011.15 | 347 | 4.85 | 865.88 | 4.81 | 875.67 | 4.86 | +9.79 | +282.28 | 0 | 0 |
| 2026/04/21 | 24.8 | +0 | +0 | 2,330 | 5,743.28 | 470 | 20.17 | 1,157.18 | 20.15 | 1,161.14 | 20.22 | +3.96 | +84.15 | 0 | 0 |
| 2026/04/20 | 24.8 | +0.35 | +1.43 | 2,773 | 6,890.47 | 611 | 22.03 | 1,516.22 | 22 | 1,517.6 | 22.02 | +1.38 | +22.5 | 1 | 0.04 |
| 2026/04/17 | 24.45 | -0.3 | -1.21 | 2,267 | 5,524.11 | 352 | 15.52 | 858.38 | 15.54 | 861.18 | 15.59 | +2.8 | +79.55 | 0 | 0 |
| 2026/04/16 | 24.75 | -0.2 | -0.8 | 2,383 | 5,885.13 | 762 | 31.98 | 1,884.7 | 32.02 | 1,885.42 | 32.04 | +0.71 | +9.38 | 0 | 0 |
| 2026/04/15 | 24.95 | +0.45 | +1.84 | 3,577 | 8,845.03 | 597 | 16.69 | 1,473.03 | 16.65 | 1,473.15 | 16.66 | +0.12 | +2.09 | 0 | 0 |
| 2026/04/14 | 24.5 | +0.45 | +1.87 | 4,696 | 11,501.19 | 931 | 19.83 | 2,275.61 | 19.79 | 2,279.41 | 19.82 | +3.81 | +40.87 | 0 | 0 |
| 2026/04/13 | 24.05 | +0.55 | +2.34 | 3,578 | 8,581.9 | 444 | 12.41 | 1,063.45 | 12.39 | 1,065.73 | 12.42 | +2.28 | +51.35 | 0 | 0 |
| 2026/04/10 | 23.5 | +0.2 | +0.86 | 1,536 | 3,591.94 | 205 | 13.35 | 478.64 | 13.33 | 480.03 | 13.36 | +1.39 | +67.56 | 0 | 0 |
| 2026/04/09 | 23.3 | +0.05 | +0.22 | 953 | 2,205.44 | 181 | 19 | 419.12 | 19 | 419.39 | 19.02 | +0.27 | +14.92 | 0 | 0 |
| 2026/04/08 | 23.25 | +0.7 | +3.1 | 3,135 | 7,256.75 | 602 | 19.2 | 1,394.19 | 19.21 | 1,397.39 | 19.26 | +3.2 | +53.16 | 0 | 0 |
| 2026/04/07 | 22.55 | +0.25 | +1.12 | 1,515 | 3,398.58 | 242 | 15.97 | 541.93 | 15.95 | 543.26 | 15.98 | +1.32 | +54.75 | 0 | 0 |
| 2026/04/02 | 22.3 | -0.3 | -1.33 | 3,036 | 6,781.18 | 446 | 14.69 | 993.04 | 14.64 | 1,004.19 | 14.81 | +11.14 | +249.89 | 0 | 0 |
| 2026/04/01 | 22.6 | +0 | +0 | 2,010 | 4,558.8 | 352 | 17.52 | 800.09 | 17.55 | 801.78 | 17.59 | +1.69 | +48.01 | 0 | 0 |
| 2026/03/31 | 22.6 | -0.45 | -1.95 | 3,568 | 8,093 | 703 | 19.7 | 1,593.31 | 19.69 | 1,596.32 | 19.72 | +3.01 | +42.82 | 1 | 0.03 |
| 2026/03/30 | 23.05 | -0.95 | -3.96 | 4,266 | 9,915.39 | 848 | 19.88 | 1,976.26 | 19.93 | 1,983.95 | 20.01 | +7.7 | +90.74 | 0 | 0 |
| 2026/03/27 | 24 | +0.1 | +0.42 | 2,495 | 5,960.53 | 315 | 12.63 | 750.64 | 12.59 | 752.88 | 12.63 | +2.24 | +71.11 | 0 | 0 |
| 2026/03/26 | 23.9 | -0.15 | -0.62 | 2,522 | 6,023.68 | 531 | 21.05 | 1,268.43 | 21.06 | 1,271.67 | 21.11 | +3.24 | +61.02 | 0 | 0 |
| 2026/03/25 | 24.05 | +0.45 | +1.91 | 4,026 | 9,663.74 | 857 | 21.28 | 2,058.84 | 21.3 | 2,052.97 | 21.24 | -5.87 | -68.49 | 0 | 0 |
| 2026/03/24 | 23.6 | +0.3 | +1.29 | 2,504 | 5,916.82 | 339 | 13.54 | 799.7 | 13.52 | 802.01 | 13.55 | +2.31 | +68.29 | 0 | 0 |
| 2026/03/23 | 23.3 | -0.55 | -2.31 | 2,414 | 5,612.42 | 653 | 27.06 | 1,517.04 | 27.03 | 1,520.39 | 27.09 | +3.35 | +51.3 | 0 | 0 |
| 2026/03/20 | 23.85 | +0.6 | +2.58 | 5,544 | 13,261.95 | 1,691 | 30.5 | 4,040.76 | 30.47 | 4,035.67 | 30.43 | -5.09 | -30.1 | 4 | 0.07 |
| 2026/03/19 | 23.25 | -0.2 | -0.85 | 2,087 | 4,840.19 | 411 | 19.7 | 953.65 | 19.7 | 955.5 | 19.74 | +1.85 | +45.01 | 0 | 0 |
| 2026/03/18 | 23.45 | +0 | +0 | 3,428 | 8,088.16 | 558 | 16.28 | 1,309.22 | 16.19 | 1,318.29 | 16.3 | +9.06 | +162.37 | 0 | 0 |
| 2026/03/17 | 23.45 | +0.6 | +2.63 | 3,433 | 8,002.75 | 367 | 10.69 | 849.04 | 10.61 | 855.54 | 10.69 | +6.5 | +176.98 | 0 | 0 |
| 2026/03/16 | 22.85 | +0 | +0 | 900 | 2,061.31 | 168 | 18.67 | 384.62 | 18.66 | 384.82 | 18.67 | +0.2 | +11.61 | -- | -- |
| 2026/03/13 | 22.85 | +0 | +0 | 1,448 | 3,299.13 | 316 | 21.82 | 719.46 | 21.81 | 720.24 | 21.83 | +0.79 | +24.84 | -- | -- |
| 2026/03/12 | 22.85 | +0.05 | +0.22 | 1,333 | 3,043.31 | 315 | 23.63 | 716.6 | 23.55 | 718.71 | 23.62 | +2.11 | +66.98 | -- | -- |
| 2026/03/11 | 22.8 | +0.8 | +3.64 | 1,370 | 3,097.98 | 280 | 20.44 | 630.16 | 20.34 | 634.03 | 20.47 | +3.87 | +138.21 | -- | -- |
| 2026/03/10 | 22 | +0.15 | +0.69 | 1,150 | 2,545.87 | 302 | 26.25 | 668.69 | 26.27 | 667.59 | 26.22 | -1.1 | -36.59 | -- | -- |
| 2026/03/09 | 21.85 | -1.05 | -4.59 | 2,476 | 5,384.98 | 633 | 25.56 | 1,375.26 | 25.54 | 1,378.35 | 25.6 | +3.09 | +48.82 | -- | -- |
| 2026/03/06 | 22.9 | +0.15 | +0.66 | 817 | 1,864.63 | 225 | 27.55 | 513.72 | 27.55 | 513.01 | 27.51 | -0.71 | -31.56 | -- | -- |
| 2026/03/05 | 22.75 | +0.2 | +0.89 | 1,658 | 3,782.85 | 489 | 29.49 | 1,115.72 | 29.49 | 1,115.49 | 29.49 | -0.23 | -4.7 | -- | -- |
| 2026/03/04 | 22.55 | -0.6 | -2.59 | 2,340 | 5,313.13 | 635 | 27.14 | 1,441.11 | 27.12 | 1,444.26 | 27.18 | +3.15 | +49.53 | -- | -- |
| 2026/03/03 | 23.15 | -0.25 | -1.07 | 1,896 | 4,407.69 | 420 | 22.15 | 977.74 | 22.18 | 978.51 | 22.2 | +0.77 | +18.33 | -- | -- |
| 2026/03/02 | 23.4 | +0.75 | +3.31 | 4,803 | 11,113.37 | 612 | 12.74 | 1,405.27 | 12.64 | 1,413.52 | 12.72 | +8.25 | +134.8 | -- | -- |
| 2026/02/26 | 22.65 | -0.1 | -0.44 | 1,619 | 3,688.57 | 169 | 10.44 | 384.6 | 10.43 | 385.31 | 10.45 | +0.7 | +41.72 | -- | -- |
| 2026/02/25 | 22.75 | +0.2 | +0.89 | 1,408 | 3,196.67 | 142 | 10.09 | 321.88 | 10.07 | 321.94 | 10.07 | +0.06 | +3.87 | -- | -- |
| 2026/02/24 | 22.55 | -0.15 | -0.66 | 1,343 | 3,032 | 140 | 10.43 | 316.21 | 10.43 | 316.93 | 10.45 | +0.71 | +50.71 | -- | -- |
| 2026/02/23 | 22.7 | +0.15 | +0.67 | 2,187 | 4,986.12 | 489 | 22.36 | 1,115.96 | 22.38 | 1,113.85 | 22.34 | -2.11 | -43.15 | -- | -- |
| 2026/02/11 | 22.55 | +0.15 | +0.67 | 1,416 | 3,182.49 | 261 | 18.44 | 585.59 | 18.4 | 586.52 | 18.43 | +0.93 | +35.63 | -- | -- |
| 2026/02/10 | 22.4 | +0.25 | +1.13 | 916 | 2,036.79 | 107 | 11.68 | 237.48 | 11.66 | 238.54 | 11.71 | +1.06 | +99.53 | -- | -- |
| 2026/02/09 | 22.15 | +0.15 | +0.68 | 1,086 | 2,401.31 | 159 | 14.64 | 351.25 | 14.63 | 351.86 | 14.65 | +0.6 | +37.74 | -- | -- |
| 2026/02/06 | 22 | -0.25 | -1.12 | 838 | 1,845.65 | 174 | 20.77 | 383.71 | 20.79 | 383.88 | 20.8 | +0.17 | +10.06 | -- | -- |
| 2026/02/05 | 22.25 | -0.05 | -0.22 | 1,034 | 2,317.82 | 237 | 22.93 | 531.94 | 22.95 | 531.57 | 22.93 | -0.38 | -15.82 | -- | -- |
| 2026/02/04 | 22.3 | +0.3 | +1.36 | 699 | 1,553.09 | 161 | 23.02 | 357.93 | 23.05 | 357.72 | 23.03 | -0.21 | -13.04 | -- | -- |
| 2026/02/03 | 22 | +0.2 | +0.92 | 1,064 | 2,347.69 | 239 | 22.46 | 527.8 | 22.48 | 526.49 | 22.43 | -1.31 | -55.02 | -- | -- |
| 2026/02/02 | 21.8 | -0.3 | -1.36 | 1,907 | 4,176.64 | 393 | 20.61 | 860.21 | 20.6 | 863.03 | 20.66 | +2.83 | +71.88 | -- | -- |
| 2026/01/30 | 22.1 | -0.45 | -2 | 1,325 | 2,937.24 | 119 | 8.98 | 264.12 | 8.99 | 264.77 | 9.01 | +0.66 | +55.04 | -- | -- |
| 2026/01/29 | 22.55 | +0.2 | +0.89 | 920 | 2,068.03 | 116 | 12.61 | 259.5 | 12.55 | 260.74 | 12.61 | +1.24 | +106.47 | -- | -- |
| 2026/01/28 | 22.35 | -0.15 | -0.67 | 2,176 | 4,863.98 | 288 | 13.23 | 643.88 | 13.24 | 644.99 | 13.26 | +1.1 | +38.37 | -- | -- |
| 2026/01/27 | 22.5 | -0.2 | -0.88 | 1,958 | 4,418.92 | 337 | 17.21 | 763.92 | 17.29 | 762.48 | 17.25 | -1.45 | -42.88 | -- | -- |
| 2026/01/26 | 22.7 | +0.2 | +0.89 | 1,913 | 4,317.73 | 263 | 13.75 | 592.57 | 13.72 | 594.88 | 13.78 | +2.31 | +87.83 | -- | -- |
| 2026/01/23 | 22.5 | -0.1 | -0.44 | 2,576 | 5,805.42 | 485 | 18.82 | 1,094.12 | 18.85 | 1,092.61 | 18.82 | -1.52 | -31.34 | -- | -- |
| 2026/01/22 | 22.6 | -0.05 | -0.22 | 1,436 | 3,253.75 | 210 | 14.62 | 475.78 | 14.62 | 476.56 | 14.65 | +0.78 | +36.9 | -- | -- |
| 2026/01/21 | 22.65 | -0.25 | -1.09 | 2,339 | 5,320.45 | 393 | 16.8 | 892.73 | 16.78 | 895.63 | 16.83 | +2.9 | +73.79 | -- | -- |
| 2026/01/20 | 22.9 | +0.1 | +0.44 | 1,697 | 3,886.61 | 230 | 13.56 | 525.79 | 13.53 | 527.6 | 13.57 | +1.8 | +78.26 | -- | -- |
| 2026/01/19 | 22.8 | -0.15 | -0.65 | 1,835 | 4,205.68 | 369 | 20.11 | 845.27 | 20.1 | 847 | 20.14 | +1.73 | +46.88 | -- | -- |
| 2026/01/16 | 22.95 | -0.25 | -1.08 | 2,735 | 6,305.88 | 396 | 14.48 | 916.35 | 14.53 | 918.02 | 14.56 | +1.68 | +42.3 | -- | -- |
| 2026/01/15 | 23.2 | -0.25 | -1.07 | 1,724 | 4,017.84 | 488 | 28.3 | 1,139.51 | 28.36 | 1,138.71 | 28.34 | -0.8 | -16.29 | -- | -- |
| 2026/01/14 | 23.45 | +0 | +0 | 1,639 | 3,837.65 | 379 | 23.13 | 888.84 | 23.16 | 888.2 | 23.14 | -0.65 | -17.02 | -- | -- |
| 2026/01/13 | 23.45 | -0.15 | -0.64 | 3,044 | 7,130.5 | 666 | 21.88 | 1,557.08 | 21.84 | 1,561.38 | 21.9 | +4.3 | +64.64 | -- | -- |
| 2026/01/12 | 23.6 | -0.45 | -1.87 | 3,304 | 7,838.75 | 817 | 24.73 | 1,936.63 | 24.71 | 1,946.97 | 24.84 | +10.34 | +126.56 | -- | -- |
| 2026/01/09 | 24.05 | -0.2 | -0.82 | 2,003 | 4,822.98 | 547 | 27.3 | 1,317.31 | 27.31 | 1,321.66 | 27.4 | +4.36 | +79.71 | -- | -- |
| 2026/01/08 | 24.25 | +0.25 | +1.04 | 3,776 | 9,159.03 | 607 | 16.07 | 1,470.01 | 16.05 | 1,470.62 | 16.06 | +0.61 | +10.13 | -- | -- |
| 2026/01/07 | 24 | +0.75 | +3.23 | 2,803 | 6,661.46 | 565 | 20.16 | 1,337.65 | 20.08 | 1,344.07 | 20.18 | +6.42 | +113.54 | -- | -- |
| 2026/01/06 | 23.25 | +0 | +0 | 1,484 | 3,451.44 | 496 | 33.42 | 1,153.12 | 33.41 | 1,153.31 | 33.42 | +0.2 | +3.93 | -- | -- |
| 2026/01/05 | 23.25 | -0.05 | -0.21 | 2,093 | 4,847.78 | 541 | 25.84 | 1,253.38 | 25.85 | 1,253.74 | 25.86 | +0.37 | +6.84 | -- | -- |
| 2026/01/02 | 23.3 | -0.1 | -0.43 | 1,681 | 3,922.54 | 514 | 30.58 | 1,200.33 | 30.6 | 1,197.89 | 30.54 | -2.44 | -47.37 | -- | -- |
| 2025/12/31 | 23.4 | -0.15 | -0.64 | 1,247 | 2,924.59 | 324 | 25.98 | 759.43 | 25.97 | 759.89 | 25.98 | +0.47 | +14.35 | -- | -- |
| 2025/12/30 | 23.55 | -0.1 | -0.42 | 1,432 | 3,353.74 | 304 | 21.23 | 712.67 | 21.25 | 713.3 | 21.27 | +0.62 | +20.56 | -- | -- |
| 2025/12/29 | 23.65 | -0.25 | -1.05 | 2,803 | 6,584.19 | 1,162 | 41.45 | 2,731.66 | 41.49 | 2,729.69 | 41.46 | -1.97 | -16.91 | -- | -- |
| 2025/12/26 | 23.9 | -0.1 | -0.42 | 1,884 | 4,505.87 | 683 | 36.25 | 1,632.34 | 36.23 | 1,636.77 | 36.33 | +4.42 | +64.79 | -- | -- |
| 2025/12/19 | 23.3 | +0.5 | +2.19 | 5,944 | 13,870.57 | 1,841 | 30.97 | 4,280.22 | 30.86 | 4,295.52 | 30.97 | +15.3 | +83.11 | -- | -- |
| 2025/12/18 | 22.8 | +0.25 | +1.11 | 1,800 | 4,086.61 | 471 | 26.16 | 1,068.87 | 26.16 | 1,068.78 | 26.15 | -0.1 | -2.02 | -- | -- |
| 2025/12/17 | 22.55 | +0.3 | +1.35 | 2,024 | 4,559.95 | 611 | 30.18 | 1,376.35 | 30.18 | 1,377.03 | 30.2 | +0.68 | +11.13 | -- | -- |
| 2025/12/16 | 22.25 | -0.05 | -0.22 | 1,207 | 2,672.47 | 521 | 43.16 | 1,153.95 | 43.18 | 1,153.83 | 43.17 | -0.12 | -2.4 | -- | -- |
| 2025/12/15 | 22.3 | +0.2 | +0.9 | 946 | 2,102.77 | 365 | 38.57 | 810.11 | 38.53 | 812.11 | 38.62 | +2 | +54.79 | -- | -- |
| 2025/11/26 | 21.8 | +0.6 | +2.83 | 1,498 | 3,250.97 | 235 | 15.58 | 504.28 | 15.51 | 508.69 | 15.65 | +4.41 | +187.66 | -- | -- |
| 2025/11/25 | 21.2 | -0.1 | -0.47 | 582 | 1,233.62 | 125 | 21.47 | 264.82 | 21.47 | 264.9 | 21.47 | +0.08 | +6.4 | -- | -- |
| 2025/11/24 | 21.3 | +0.15 | +0.71 | 943 | 2,002.94 | 243 | 25.77 | 516.02 | 25.76 | 516.16 | 25.77 | +0.14 | +5.56 | -- | -- |
| 2025/11/21 | 21.15 | -0.1 | -0.47 | 1,171 | 2,484.13 | 261 | 22.29 | 552.47 | 22.24 | 553.4 | 22.28 | +0.94 | +35.82 | -- | -- |
| 2025/11/20 | 21.25 | +0.3 | +1.43 | 1,632 | 3,457.1 | 301 | 18.45 | 637.41 | 18.44 | 638.79 | 18.48 | +1.38 | +45.85 | -- | -- |
| 2025/11/19 | 20.95 | -0.15 | -0.71 | 1,465 | 3,080.31 | 243 | 16.58 | 510.84 | 16.58 | 511.92 | 16.62 | +1.08 | +44.44 | -- | -- |
| 2025/11/18 | 21.1 | -0.35 | -1.63 | 2,371 | 5,019.93 | 591 | 24.92 | 1,246.86 | 24.84 | 1,255.95 | 25.02 | +9.09 | +153.81 | -- | -- |
| 2025/11/17 | 21.45 | -0.8 | -3.6 | 5,866 | 12,598.16 | 1,563 | 26.65 | 3,351.22 | 26.6 | 3,368.9 | 26.74 | +17.68 | +113.12 | -- | -- |
| 2025/11/14 | 22.25 | +0 | +0 | 1,737 | 3,898.91 | 536 | 30.85 | 1,201.78 | 30.82 | 1,204.96 | 30.91 | +3.18 | +59.33 | -- | -- |
| 2025/11/13 | 22.25 | -0.15 | -0.67 | 1,495 | 3,340.29 | 108 | 7.22 | 241.15 | 7.22 | 241.93 | 7.24 | +0.79 | +72.69 | -- | -- |
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。
