2504
34.85
TWD+0.10 (0.29%)
2026.05.21收盤
國產－現股當沖
國產最新現股當沖狀況
整理國產最新(2026/04/24) 當沖狀況。整體成交張數為386張，佔整體市場成交張數的15.17%。當日現股當沖之總損益為+1.46萬元、每張平均損益則為+38元。
開盤價
34.7
收盤價
34.85
當日範圍
34.55 - 35.15
成交張數
1,792
開盤價(昨)
34.4
收盤價(昨)
34.75
昨日範圍
34.35 - 34.75
成交張數(昨)
1,550
成交金額
6248.72萬
成交金額(昨)
5349.17萬
52週範圍
33.7 - 46.6
發行股數
12億
市值
411億
現股當沖－歷史逐日資訊
開盤價
34.7
收盤價
34.85
成交張數
1,792
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 | 35.7 | -0.3 | -0.83 | 2,545 | 9,050.05 | 386 | 15.17 | 1,374.91 | 15.19 | 1,376.37 | 15.21 | +1.46 | +37.69 | 0 | 0 |
| 2026/04/23 | 36 | -0.55 | -1.5 | 2,860 | 10,278.4 | 569 | 19.89 | 2,043.43 | 19.88 | 2,052.61 | 19.97 | +9.18 | +161.25 | 0 | 0 |
| 2026/04/22 | 36.55 | +0.15 | +0.41 | 2,712 | 9,849.61 | 433 | 15.97 | 1,568.22 | 15.92 | 1,576.2 | 16 | +7.98 | +184.3 | 0 | 0 |
| 2026/04/21 | 36.4 | +0.4 | +1.11 | 2,463 | 8,918.77 | 159 | 6.46 | 574.36 | 6.44 | 575.83 | 6.46 | +1.47 | +92.45 | 1 | 0.04 |
| 2026/04/20 | 36 | +0.15 | +0.42 | 1,978 | 7,103.84 | 136 | 6.88 | 488.63 | 6.88 | 489.36 | 6.89 | +0.72 | +53.31 | 0 | 0 |
| 2026/04/17 | 35.85 | -0.05 | -0.14 | 1,770 | 6,336.4 | 222 | 12.54 | 795.6 | 12.56 | 794.82 | 12.54 | -0.78 | -35.14 | 0 | 0 |
| 2026/04/16 | 35.9 | -0.25 | -0.69 | 2,411 | 8,674.78 | 253 | 10.5 | 911.74 | 10.51 | 911.78 | 10.51 | +0.05 | +1.98 | 0 | 0 |
| 2026/04/15 | 36.15 | -0.6 | -1.63 | 1,788 | 6,474.25 | 189 | 10.57 | 684.19 | 10.57 | 685.04 | 10.58 | +0.85 | +44.97 | 0 | 0 |
| 2026/04/14 | 36.75 | +0.65 | +1.8 | 3,059 | 11,112.07 | 515 | 16.84 | 1,865.06 | 16.78 | 1,881.24 | 16.93 | +16.18 | +314.27 | 0 | 0 |
| 2026/04/13 | 36.1 | -0.45 | -1.23 | 1,868 | 6,761.13 | 219 | 11.73 | 792.77 | 11.73 | 792.75 | 11.73 | -0.01 | -0.68 | 0 | 0 |
| 2026/04/10 | 36.55 | -0.15 | -0.41 | 1,201 | 4,393.35 | 174 | 14.49 | 637.72 | 14.52 | 637.61 | 14.51 | -0.11 | -6.32 | 0 | 0 |
| 2026/04/09 | 36.7 | -0.1 | -0.27 | 1,452 | 5,337.44 | 261 | 17.97 | 958.97 | 17.97 | 960.89 | 18 | +1.93 | +73.75 | 1 | 0.07 |
| 2026/04/08 | 36.8 | +0.85 | +2.36 | 2,546 | 9,320.36 | 267 | 10.49 | 972.75 | 10.44 | 977.95 | 10.49 | +5.2 | +194.76 | 0 | 0 |
| 2026/04/07 | 35.95 | +0.3 | +0.84 | 3,590 | 12,907.17 | 452 | 12.59 | 1,626.03 | 12.6 | 1,625.27 | 12.59 | -0.76 | -16.81 | 0 | 0 |
| 2026/04/02 | 35.65 | -0.25 | -0.7 | 1,878 | 6,701.27 | 244 | 13 | 871.31 | 13 | 873.88 | 13.04 | +2.56 | +105.12 | 0 | 0 |
| 2026/04/01 | 35.9 | +0.1 | +0.28 | 3,590 | 12,898.82 | 496 | 13.82 | 1,783.12 | 13.82 | 1,782.67 | 13.82 | -0.45 | -8.97 | 0 | 0 |
| 2026/03/31 | 35.8 | -1 | -2.72 | 7,288 | 26,231.21 | 2,013 | 27.62 | 7,257.98 | 27.67 | 7,247.57 | 27.63 | -10.41 | -51.71 | 0 | 0 |
| 2026/03/30 | 36.8 | -0.55 | -1.47 | 1,989 | 7,369.7 | 368 | 18.5 | 1,365.86 | 18.53 | 1,364.89 | 18.52 | -0.96 | -26.22 | 0 | 0 |
| 2026/03/27 | 37.35 | -0.45 | -1.19 | 1,754 | 6,558.73 | 217 | 12.37 | 813.18 | 12.4 | 812.2 | 12.38 | -0.99 | -45.62 | 0 | 0 |
| 2026/03/26 | 37.8 | -1.1 | -2.83 | 2,878 | 11,005.98 | 256 | 8.9 | 983.43 | 8.94 | 978.04 | 8.89 | -5.39 | -210.74 | 2 | 0.07 |
| 2026/03/25 | 38.9 | +0.7 | +1.83 | 4,118 | 15,807.57 | 545 | 13.23 | 2,080.3 | 13.16 | 2,101.2 | 13.29 | +20.89 | +383.39 | 0 | 0 |
| 2026/03/24 | 38.2 | +0.1 | +0.26 | 2,372 | 8,968.58 | 554 | 23.36 | 2,090.36 | 23.31 | 2,103.76 | 23.46 | +13.4 | +241.97 | 0 | 0 |
| 2026/03/23 | 38.1 | -0.1 | -0.26 | 2,669 | 10,072.18 | 512 | 19.19 | 1,919 | 19.05 | 1,938.87 | 19.25 | +19.87 | +388.09 | 0 | 0 |
| 2026/03/20 | 38.2 | +0.25 | +0.66 | 3,004 | 11,420.11 | 480 | 15.98 | 1,819.95 | 15.94 | 1,824.14 | 15.97 | +4.2 | +87.4 | 0 | 0 |
| 2026/03/19 | 37.95 | -0.25 | -0.65 | 3,328 | 12,550.37 | 496 | 14.9 | 1,864.02 | 14.85 | 1,871.3 | 14.91 | +7.28 | +146.77 | 1 | 0.03 |
| 2026/03/18 | 38.2 | +0.45 | +1.19 | 2,540 | 9,628.86 | 470 | 18.5 | 1,777.34 | 18.46 | 1,783.81 | 18.53 | +6.47 | +137.66 | 0 | 0 |
| 2026/03/17 | 37.75 | +0.4 | +1.07 | 1,427 | 5,347.21 | 357 | 25.01 | 1,336.56 | 25 | 1,338.14 | 25.03 | +1.58 | +44.4 | 0 | 0 |
| 2026/03/16 | 37.35 | -0.35 | -0.93 | 1,902 | 7,128.62 | 491 | 25.82 | 1,841.29 | 25.83 | 1,841.24 | 25.83 | -0.05 | -1.02 | 0 | 0 |
| 2026/03/13 | 37.7 | -0.05 | -0.13 | 1,131 | 4,242.45 | 269 | 23.78 | 1,007.44 | 23.75 | 1,009.35 | 23.79 | +1.91 | +70.82 | 0 | 0 |
| 2026/03/12 | 37.75 | +0.55 | +1.48 | 2,492 | 9,294.49 | 707 | 28.37 | 2,630.39 | 28.3 | 2,637.36 | 28.38 | +6.97 | +98.66 | 0 | 0 |
| 2026/03/11 | 37.2 | +0.05 | +0.13 | 1,706 | 6,355.22 | 102 | 5.98 | 380.14 | 5.98 | 380.35 | 5.98 | +0.2 | +20.1 | 0 | 0 |
| 2026/03/10 | 37.15 | +0.1 | +0.27 | 2,725 | 10,210.17 | 719 | 26.39 | 2,689.55 | 26.34 | 2,706.67 | 26.51 | +17.12 | +238.18 | 0 | 0 |
| 2026/03/09 | 37.05 | -1.05 | -2.76 | 3,490 | 12,963.07 | 1,107 | 31.72 | 4,109.37 | 31.7 | 4,107.32 | 31.68 | -2.04 | -18.47 | 10 | 0.29 |
| 2026/03/06 | 38.1 | -0.3 | -0.78 | 1,767 | 6,743.69 | 322 | 18.23 | 1,228.28 | 18.21 | 1,233.05 | 18.28 | +4.77 | +148.14 | 0 | 0 |
| 2026/03/05 | 38.4 | +0.3 | +0.79 | 3,380 | 13,031.16 | 773 | 22.87 | 2,981.82 | 22.88 | 2,983.47 | 22.89 | +1.65 | +21.35 | 0 | 0 |
| 2026/03/04 | 38.1 | -1.5 | -3.79 | 5,406 | 20,919.29 | 1,661 | 30.73 | 6,416.27 | 30.67 | 6,429.67 | 30.74 | +13.4 | +80.7 | 0 | 0 |
| 2026/03/03 | 39.6 | -0.05 | -0.13 | 4,290 | 16,940.26 | 951 | 22.17 | 3,748.78 | 22.13 | 3,758.89 | 22.19 | +10.11 | +106.31 | 0 | 0 |
| 2026/03/02 | 39.65 | +2.55 | +6.87 | 9,018 | 35,096.03 | 1,630 | 18.08 | 6,243.06 | 17.79 | 6,364.98 | 18.14 | +121.92 | +747.98 | 0 | 0 |
| 2026/02/26 | 37.1 | +0.3 | +0.82 | 2,569 | 9,541.31 | 511 | 19.89 | 1,894.8 | 19.86 | 1,899.2 | 19.91 | +4.41 | +86.2 | 0 | 0 |
| 2026/02/25 | 36.8 | +0 | +0 | 1,951 | 7,202.94 | 327 | 16.76 | 1,207.01 | 16.76 | 1,207.8 | 16.77 | +0.79 | +24.16 | 0 | 0 |
| 2026/02/24 | 36.8 | +0 | +0 | 1,485 | 5,470.94 | 225 | 15.15 | 829.87 | 15.17 | 829.47 | 15.16 | -0.4 | -17.78 | 0 | 0 |
| 2026/02/23 | 36.8 | +0.45 | +1.24 | 2,866 | 10,555.77 | 695 | 24.25 | 2,555.74 | 24.21 | 2,560.02 | 24.25 | +4.28 | +61.58 | 0 | 0 |
| 2026/02/11 | 36.35 | +0.4 | +1.11 | 1,382 | 5,011.09 | 135 | 9.77 | 487.4 | 9.73 | 488.15 | 9.74 | +0.74 | +55.19 | 0 | 0 |
| 2026/02/10 | 35.95 | +0.75 | +2.13 | 1,073 | 3,834.34 | 154 | 14.36 | 548.6 | 14.31 | 550.87 | 14.37 | +2.27 | +147.4 | 0 | 0 |
| 2026/02/09 | 35.2 | +0 | +0 | 813 | 2,871.16 | 82 | 10.09 | 289.86 | 10.1 | 289.89 | 10.1 | +0.04 | +4.27 | 0 | 0 |
| 2026/02/06 | 35.2 | -0.05 | -0.14 | 1,223 | 4,305.17 | 242 | 19.78 | 850.3 | 19.75 | 851.24 | 19.77 | +0.94 | +38.64 | 0 | 0 |
| 2026/02/05 | 35.25 | -0.2 | -0.56 | 952 | 3,375.94 | 294 | 30.88 | 1,041.12 | 30.84 | 1,042.41 | 30.88 | +1.29 | +43.88 | 0 | 0 |
| 2026/02/04 | 35.45 | +0.3 | +0.85 | 913 | 3,232.55 | 73 | 8 | 257.64 | 7.97 | 258.19 | 7.99 | +0.55 | +74.66 | 0 | 0 |
| 2026/02/03 | 35.15 | +0 | +0 | 1,017 | 3,578.78 | 216 | 21.23 | 758.79 | 21.2 | 760.41 | 21.25 | +1.62 | +75 | 0 | 0 |
| 2026/02/02 | 35.15 | -0.1 | -0.28 | 1,131 | 3,955.55 | 229 | 20.25 | 801.28 | 20.26 | 801.16 | 20.25 | -0.12 | -5.24 | 0 | 0 |
| 2026/01/30 | 35.25 | -0.4 | -1.12 | 2,024 | 7,137.99 | 393 | 19.41 | 1,384.84 | 19.4 | 1,386.59 | 19.43 | +1.75 | +44.66 | 0 | 0 |
| 2026/01/29 | 35.65 | +0 | +0 | 1,334 | 4,762.59 | 375 | 28.12 | 1,338.12 | 28.1 | 1,339.5 | 28.13 | +1.38 | +36.8 | 0 | 0 |
| 2026/01/28 | 35.65 | -0.1 | -0.28 | 1,326 | 4,733.26 | 151 | 11.39 | 538.99 | 11.39 | 539.67 | 11.4 | +0.69 | +45.7 | 0 | 0 |
| 2026/01/27 | 35.75 | -0.45 | -1.24 | 2,115 | 7,608.49 | 416 | 19.67 | 1,501.69 | 19.74 | 1,504.42 | 19.77 | +2.73 | +65.62 | 0 | 0 |
| 2026/01/26 | 36.2 | +0.3 | +0.84 | 1,073 | 3,883.37 | 319 | 29.72 | 1,152.95 | 29.69 | 1,154.14 | 29.72 | +1.2 | +37.46 | 0 | 0 |
| 2026/01/23 | 35.9 | -0.45 | -1.24 | 2,221 | 8,022.65 | 210 | 9.46 | 760.25 | 9.48 | 761.97 | 9.5 | +1.72 | +81.9 | 0 | 0 |
| 2026/01/22 | 36.35 | -0.3 | -0.82 | 1,779 | 6,486.55 | 229 | 12.87 | 836.3 | 12.89 | 836.86 | 12.9 | +0.56 | +24.24 | 0 | 0 |
| 2026/01/21 | 36.65 | -0.25 | -0.68 | 2,015 | 7,371.22 | 621 | 30.82 | 2,272.07 | 30.82 | 2,274.64 | 30.86 | +2.57 | +41.38 | 0 | 0 |
| 2026/01/20 | 36.9 | -0.8 | -2.12 | 3,403 | 12,604.47 | 278 | 8.17 | 1,028.55 | 8.16 | 1,035.12 | 8.21 | +6.58 | +236.51 | 0 | 0 |
| 2026/01/19 | 37.7 | +0.05 | +0.13 | 1,476 | 5,593.28 | 425 | 28.79 | 1,608.95 | 28.77 | 1,607.58 | 28.74 | -1.38 | -32.47 | 0 | 0 |
| 2026/01/16 | 37.65 | -0.65 | -1.7 | 1,936 | 7,341.65 | 423 | 21.85 | 1,606.61 | 21.88 | 1,606.28 | 21.88 | -0.33 | -7.8 | 0 | 0 |
| 2026/01/15 | 38.3 | +0.1 | +0.26 | 2,643 | 10,074.68 | 632 | 23.91 | 2,407.07 | 23.89 | 2,412.92 | 23.95 | +5.86 | +92.64 | 0 | 0 |
| 2026/01/14 | 38.2 | +0.6 | +1.6 | 4,254 | 16,159.65 | 1,239 | 29.13 | 4,697.73 | 29.07 | 4,707.82 | 29.13 | +10.09 | +81.44 | 0 | 0 |
| 2026/01/13 | 37.6 | -0.4 | -1.05 | 1,849 | 6,957.99 | 252 | 13.63 | 947.42 | 13.62 | 951.05 | 13.67 | +3.62 | +143.85 | 0 | 0 |
| 2026/01/12 | 38 | +0.65 | +1.74 | 2,457 | 9,285.12 | 335 | 13.64 | 1,262.39 | 13.6 | 1,269.11 | 13.67 | +6.71 | +200.45 | 0 | 0 |
| 2026/01/09 | 37.35 | +0.5 | +1.36 | 1,492 | 5,554.05 | 404 | 27.07 | 1,500.72 | 27.02 | 1,504.55 | 27.09 | +3.82 | +94.55 | 0 | 0 |
| 2026/01/08 | 36.85 | -0.8 | -2.12 | 2,582 | 9,586.23 | 567 | 21.96 | 2,117.39 | 22.09 | 2,122.04 | 22.14 | +4.64 | +81.92 | 1 | 0.04 |
| 2026/01/07 | 37.65 | +0.55 | +1.48 | 2,999 | 11,274.2 | 719 | 23.97 | 2,692.05 | 23.88 | 2,703.22 | 23.98 | +11.18 | +155.49 | 0 | 0 |
| 2026/01/06 | 37.1 | -0.1 | -0.27 | 2,986 | 11,095.69 | 945 | 31.65 | 3,508.56 | 31.62 | 3,519.47 | 31.72 | +10.9 | +115.4 | 0 | 0 |
| 2026/01/05 | 37.2 | -0.6 | -1.59 | 5,164 | 19,263.88 | 1,237 | 23.96 | 4,607.85 | 23.92 | 4,625.11 | 24.01 | +17.27 | +139.61 | 0 | 0 |
| 2026/01/02 | 37.8 | -0.1 | -0.26 | 4,620 | 17,394.74 | 1,242 | 26.88 | 4,670.98 | 26.85 | 4,684.77 | 26.93 | +13.78 | +110.95 | 0 | 0 |
| 2025/12/31 | 37.9 | +0.6 | +1.61 | 5,554 | 20,811.62 | 979 | 17.63 | 3,642.16 | 17.5 | 3,671.4 | 17.64 | +29.24 | +298.67 | 5 | 0.09 |
| 2025/12/30 | 37.3 | +0 | +0 | 2,387 | 8,827.93 | 819 | 34.31 | 3,025.74 | 34.27 | 3,033.85 | 34.37 | +8.11 | +99.02 | 0 | 0 |
| 2025/12/29 | 37.3 | -0.3 | -0.8 | 4,036 | 15,124.34 | 1,016 | 25.17 | 3,798.61 | 25.12 | 3,818.45 | 25.25 | +19.84 | +195.32 | -- | -- |
| 2025/12/26 | 37.6 | -0.9 | -2.34 | 10,920 | 41,226.19 | 4,059 | 37.17 | 15,347.81 | 37.23 | 15,370.86 | 37.28 | +23.05 | +56.8 | -- | -- |
| 2025/12/19 | 36.75 | +0.55 | +1.52 | 7,352 | 26,813.68 | 1,430 | 19.45 | 5,187.2 | 19.35 | 5,210.93 | 19.43 | +23.73 | +165.91 | -- | -- |
| 2025/12/18 | 36.2 | -0.25 | -0.69 | 6,162 | 22,228.57 | 1,413 | 22.93 | 5,094.65 | 22.92 | 5,117.22 | 23.02 | +22.57 | +159.73 | -- | -- |
| 2025/12/17 | 36.45 | +0.1 | +0.28 | 4,932 | 17,990.88 | 1,154 | 23.4 | 4,205.19 | 23.37 | 4,207.56 | 23.39 | +2.37 | +20.54 | -- | -- |
| 2025/12/16 | 36.35 | +0.6 | +1.68 | 5,242 | 18,905.31 | 1,420 | 27.09 | 5,106.59 | 27.01 | 5,121.85 | 27.09 | +15.27 | +107.54 | -- | -- |
| 2025/12/15 | 35.75 | +0.1 | +0.28 | 1,765 | 6,328.28 | 236 | 13.37 | 843.95 | 13.34 | 846.75 | 13.38 | +2.8 | +118.64 | -- | -- |
| 2025/11/26 | 35.65 | +0.85 | +2.44 | 2,563 | 9,159.95 | 435 | 16.89 | 1,538.52 | 16.8 | 1,544.78 | 16.86 | +6.26 | +143.91 | -- | -- |
| 2025/11/25 | 34.8 | -0.5 | -1.42 | 2,655 | 9,257.13 | 587 | 22.11 | 2,043.62 | 22.08 | 2,050.66 | 22.15 | +7.04 | +119.93 | -- | -- |
| 2025/11/24 | 35.3 | +0 | +0 | 1,921 | 6,753.72 | 445 | 23.17 | 1,565.8 | 23.18 | 1,567.23 | 23.21 | +1.44 | +32.25 | -- | -- |
| 2025/11/21 | 35.3 | -0.05 | -0.14 | 1,790 | 6,297.19 | 437 | 24.41 | 1,535.87 | 24.39 | 1,540.71 | 24.47 | +4.85 | +110.98 | -- | -- |
| 2025/11/20 | 35.35 | +0.6 | +1.73 | 1,785 | 6,262.37 | 324 | 18.15 | 1,133.74 | 18.1 | 1,137.7 | 18.17 | +3.96 | +122.22 | -- | -- |
| 2025/11/19 | 34.75 | +0.25 | +0.72 | 1,307 | 4,543.96 | 126 | 9.64 | 437.44 | 9.63 | 438.02 | 9.64 | +0.58 | +46.43 | -- | -- |
| 2025/11/18 | 34.5 | -0.5 | -1.43 | 1,553 | 5,384.79 | 209 | 13.46 | 725.07 | 13.47 | 726.75 | 13.5 | +1.69 | +80.62 | -- | -- |
| 2025/11/17 | 35 | -0.8 | -2.23 | 2,958 | 10,393.66 | 461 | 15.58 | 1,618.47 | 15.57 | 1,625.87 | 15.64 | +7.4 | +160.52 | -- | -- |
| 2025/11/14 | 35.8 | -0.35 | -0.97 | 1,837 | 6,607.23 | 504 | 27.44 | 1,811.51 | 27.42 | 1,815.97 | 27.48 | +4.46 | +88.49 | -- | -- |
| 2025/11/13 | 36.15 | -0.15 | -0.41 | 1,589 | 5,744.83 | 543 | 34.16 | 1,962.62 | 34.16 | 1,965.63 | 34.22 | +3.01 | +55.43 | -- | -- |
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。
