8936
49.4
TWD-0.05 (-0.10%)
2026.05.20收盤
國統－現股當沖
國統最新現股當沖狀況
整理國統最新(2026/04/24) 當沖狀況。整體成交張數為407張，佔整體市場成交張數的11.81%。當日現股當沖之總損益為-5,000元、每張平均損益則為-12元。
開盤價
49.55
收盤價
49.4
當日範圍
49.35 - 49.65
成交張數
1,144
開盤價(昨)
49.8
收盤價(昨)
49.45
昨日範圍
49.45 - 50.2
成交張數(昨)
1,647
成交金額
5658.70萬
成交金額(昨)
8173.79萬
52週範圍
49.2 - 69.3
發行股數
2億
市值
123億
現股當沖－歷史逐日資訊
開盤價
49.55
收盤價
49.4
成交張數
1,144
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 | 49.95 | -0.25 | -0.5 | 3,446 | 17,214.12 | 407 | 11.81 | 2,034.01 | 11.82 | 2,033.51 | 11.81 | -0.5 | -12.29 | 0 | 0 |
| 2026/04/23 | 50.2 | -0.6 | -1.18 | 3,689 | 18,469.19 | 698 | 18.92 | 3,503.09 | 18.97 | 3,507.16 | 18.99 | +4.08 | +58.38 | 0 | 0 |
| 2026/04/22 | 50.8 | -0.1 | -0.2 | 2,065 | 10,469.78 | 281 | 13.61 | 1,424.05 | 13.6 | 1,425.75 | 13.62 | +1.7 | +60.5 | 0 | 0 |
| 2026/04/21 | 50.9 | +1 | +2 | 2,711 | 13,702.99 | 371 | 13.68 | 1,867.86 | 13.63 | 1,880.31 | 13.72 | +12.45 | +335.44 | 0 | 0 |
| 2026/04/20 | 49.9 | -0.2 | -0.4 | 2,930 | 14,689.85 | 378 | 12.9 | 1,901.01 | 12.94 | 1,901.35 | 12.94 | +0.34 | +8.86 | 0 | 0 |
| 2026/04/17 | 50.1 | -0.3 | -0.6 | 1,650 | 8,276.39 | 104 | 6.3 | 521.7 | 6.3 | 522.25 | 6.31 | +0.55 | +52.88 | 0 | 0 |
| 2026/04/16 | 50.4 | +0.2 | +0.4 | 1,000 | 5,039.04 | 74 | 7.4 | 373.33 | 7.41 | 373.24 | 7.41 | -0.09 | -12.16 | 0 | 0 |
| 2026/04/15 | 50.2 | +0.1 | +0.2 | 1,312 | 6,609.18 | 186 | 14.18 | 936.26 | 14.17 | 937 | 14.18 | +0.74 | +39.78 | 0 | 0 |
| 2026/04/14 | 50.1 | +0 | +0 | 2,467 | 12,357.31 | 137 | 5.55 | 686.8 | 5.56 | 686.96 | 5.56 | +0.15 | +11.31 | 0 | 0 |
| 2026/04/13 | 50.1 | -0.6 | -1.18 | 1,856 | 9,325.37 | 96 | 5.17 | 482.23 | 5.17 | 483.17 | 5.18 | +0.94 | +97.92 | 0 | 0 |
| 2026/04/10 | 50.7 | +0.3 | +0.6 | 1,715 | 8,738.55 | 434 | 25.31 | 2,210.52 | 25.3 | 2,213.26 | 25.33 | +2.74 | +63.13 | 0 | 0 |
| 2026/04/09 | 50.4 | +0.1 | +0.2 | 1,784 | 9,053.38 | 292 | 16.37 | 1,482.99 | 16.38 | 1,486.3 | 16.42 | +3.31 | +113.36 | 0 | 0 |
| 2026/04/08 | 50.3 | +0.1 | +0.2 | 1,886 | 9,489.64 | 310 | 16.44 | 1,559.43 | 16.43 | 1,561.31 | 16.45 | +1.88 | +60.65 | 0 | 0 |
| 2026/04/07 | 50.2 | -0.9 | -1.76 | 2,350 | 11,795.74 | 296 | 12.6 | 1,487.36 | 12.61 | 1,488.29 | 12.62 | +0.93 | +31.42 | 0 | 0 |
| 2026/04/02 | 51.1 | +0.2 | +0.39 | 1,986 | 10,141.77 | 408 | 20.54 | 2,080.58 | 20.51 | 2,087.07 | 20.58 | +6.49 | +159.07 | 1 | 0.05 |
| 2026/04/01 | 50.9 | +0.1 | +0.2 | 2,697 | 13,739.48 | 523 | 19.39 | 2,667.47 | 19.41 | 2,667.77 | 19.42 | +0.3 | +5.74 | 0 | 0 |
| 2026/03/31 | 50.8 | -1.3 | -2.5 | 2,500 | 12,811.49 | 565 | 22.6 | 2,894.77 | 22.6 | 2,908.11 | 22.7 | +13.34 | +236.11 | 0 | 0 |
| 2026/03/30 | 52.1 | -1.1 | -2.07 | 2,646 | 13,915.67 | 619 | 23.39 | 3,266.1 | 23.47 | 3,262.73 | 23.45 | -3.37 | -54.44 | 0 | 0 |
| 2026/03/27 | 53.2 | -1.1 | -2.03 | 2,509 | 13,412.1 | 348 | 13.87 | 1,869.63 | 13.94 | 1,859.96 | 13.87 | -9.67 | -277.87 | 0 | 0 |
| 2026/03/26 | 54.3 | -1.4 | -2.51 | 3,487 | 19,103.52 | 349 | 10.01 | 1,927.98 | 10.09 | 1,901.96 | 9.96 | -26.02 | -745.56 | 1 | 0.03 |
| 2026/03/25 | 55.7 | +1.8 | +3.34 | 3,533 | 19,571.92 | 497 | 14.07 | 2,740.3 | 14 | 2,761.76 | 14.11 | +21.46 | +431.79 | 0 | 0 |
| 2026/03/24 | 53.9 | -0.2 | -0.37 | 2,775 | 14,998.55 | 479 | 17.26 | 2,591.33 | 17.28 | 2,587.61 | 17.25 | -3.72 | -77.66 | 0 | 0 |
| 2026/03/23 | 54.1 | -1.3 | -2.35 | 5,505 | 30,188.51 | 1,124 | 20.42 | 6,194.39 | 20.52 | 6,148.49 | 20.37 | -45.9 | -408.36 | 0 | 0 |
| 2026/03/20 | 55.4 | +1.3 | +2.4 | 7,719 | 43,148.71 | 2,499 | 32.37 | 13,919.7 | 32.26 | 13,983.51 | 32.41 | +63.81 | +255.34 | 0 | 0 |
| 2026/03/19 | 54.1 | +0.3 | +0.56 | 2,930 | 15,883 | 758 | 25.87 | 4,101.87 | 25.83 | 4,116.01 | 25.91 | +14.14 | +186.54 | 0 | 0 |
| 2026/03/18 | 53.8 | -0.8 | -1.47 | 3,891 | 21,064.91 | 637 | 16.37 | 3,455.8 | 16.41 | 3,474.73 | 16.5 | +18.93 | +297.17 | 0 | 0 |
| 2026/03/17 | 54.6 | +1.9 | +3.61 | 5,551 | 30,340.38 | 1,634 | 29.44 | 8,930.88 | 29.44 | 8,928.75 | 29.43 | -2.13 | -13.04 | 1 | 0.02 |
| 2026/03/16 | 52.7 | -1 | -1.86 | 2,162 | 11,433.3 | 281 | 13 | 1,486.65 | 13 | 1,490.36 | 13.04 | +3.71 | +132.03 | 0 | 0 |
| 2026/03/13 | 53.7 | +0.4 | +0.75 | 4,099 | 22,086.77 | 1,174 | 28.64 | 6,345.48 | 28.73 | 6,334.76 | 28.68 | -10.72 | -91.31 | 0 | 0 |
| 2026/03/12 | 53.3 | +0.5 | +0.95 | 1,570 | 8,313.23 | 428 | 27.26 | 2,264.82 | 27.24 | 2,265.48 | 27.25 | +0.66 | +15.42 | 0 | 0 |
| 2026/03/11 | 52.8 | +2.1 | +4.14 | 1,579 | 8,285.3 | 409 | 25.9 | 2,146.74 | 25.91 | 2,147.59 | 25.92 | +0.85 | +20.78 | 0 | 0 |
| 2026/03/10 | 50.7 | +1.4 | +2.84 | 972 | 4,933.68 | 200 | 20.58 | 1,012.71 | 20.53 | 1,015.61 | 20.59 | +2.9 | +145 | 0 | 0 |
| 2026/03/09 | 49.3 | -2.5 | -4.83 | 2,406 | 11,968.06 | 370 | 15.38 | 1,842.84 | 15.4 | 1,850.7 | 15.46 | +7.87 | +212.7 | 0 | 0 |
| 2026/03/06 | 51.8 | +0.1 | +0.19 | 1,186 | 6,144.29 | 311 | 26.22 | 1,609.84 | 26.2 | 1,611.46 | 26.23 | +1.62 | +52.09 | 0 | 0 |
| 2026/03/05 | 51.7 | +1.2 | +2.38 | 1,400 | 7,184.62 | 452 | 32.29 | 2,317.36 | 32.25 | 2,322.07 | 32.32 | +4.71 | +104.2 | 0 | 0 |
| 2026/03/04 | 50.5 | -1.2 | -2.32 | 1,625 | 8,216.38 | 414 | 25.48 | 2,094.6 | 25.49 | 2,095.1 | 25.5 | +0.5 | +12.08 | 0 | 0 |
| 2026/03/03 | 51.7 | -1.2 | -2.27 | 1,679 | 8,718.31 | 372 | 22.16 | 1,930.25 | 22.14 | 1,935.49 | 22.2 | +5.24 | +140.86 | 0 | 0 |
| 2026/03/02 | 52.9 | -0.8 | -1.49 | 1,389 | 7,351.92 | 183 | 13.17 | 968.45 | 13.17 | 968.98 | 13.18 | +0.53 | +28.96 | 0 | 0 |
| 2026/02/26 | 53.7 | +0 | +0 | 1,259 | 6,749.21 | 285 | 22.64 | 1,526.88 | 22.62 | 1,528.32 | 22.64 | +1.44 | +50.53 | 0 | 0 |
| 2026/02/25 | 53.7 | +0.7 | +1.32 | 2,548 | 13,704.41 | 626 | 24.57 | 3,367.28 | 24.57 | 3,369.77 | 24.59 | +2.49 | +39.78 | 0 | 0 |
| 2026/02/24 | 53 | -0.2 | -0.38 | 1,413 | 7,464.64 | 285 | 20.17 | 1,507.13 | 20.19 | 1,506.16 | 20.18 | -0.97 | -34.04 | 0 | 0 |
| 2026/02/23 | 53.2 | +2.3 | +4.52 | 2,387 | 12,590.79 | 505 | 21.16 | 2,654.71 | 21.08 | 2,664.33 | 21.16 | +9.62 | +190.5 | 0 | 0 |
| 2026/02/11 | 50.9 | +0.2 | +0.39 | 1,064 | 5,406.69 | 235 | 22.09 | 1,193.1 | 22.07 | 1,196.6 | 22.13 | +3.5 | +148.94 | 0 | 0 |
| 2026/02/10 | 50.7 | +0.2 | +0.4 | 1,233 | 6,282.89 | 237 | 19.22 | 1,206.99 | 19.21 | 1,208.39 | 19.23 | +1.4 | +59.07 | 0 | 0 |
| 2026/02/09 | 50.5 | +0.2 | +0.4 | 802 | 4,044.85 | 147 | 18.33 | 740.45 | 18.31 | 742.56 | 18.36 | +2.11 | +143.54 | 0 | 0 |
| 2026/02/06 | 50.3 | -0.5 | -0.98 | 1,182 | 5,934.98 | 382 | 32.32 | 1,918.38 | 32.32 | 1,920.64 | 32.36 | +2.26 | +59.16 | 0 | 0 |
| 2026/02/05 | 50.8 | -0.2 | -0.39 | 907 | 4,634.03 | 271 | 29.88 | 1,384.48 | 29.88 | 1,385.42 | 29.9 | +0.94 | +34.69 | 0 | 0 |
| 2026/02/04 | 51 | +0.4 | +0.79 | 612 | 3,118.12 | 154 | 25.16 | 784.27 | 25.15 | 784.94 | 25.17 | +0.67 | +43.51 | 0 | 0 |
| 2026/02/03 | 50.6 | -0.4 | -0.78 | 1,590 | 8,059.22 | 284 | 17.86 | 1,441.1 | 17.88 | 1,442.67 | 17.9 | +1.57 | +55.28 | 0 | 0 |
| 2026/02/02 | 51 | -0.5 | -0.97 | 1,039 | 5,304.34 | 216 | 20.79 | 1,102.7 | 20.79 | 1,103.37 | 20.8 | +0.67 | +31.02 | 0 | 0 |
| 2026/01/30 | 51.5 | -0.5 | -0.96 | 1,692 | 8,678.27 | 313 | 18.5 | 1,605.8 | 18.5 | 1,610.57 | 18.56 | +4.77 | +152.4 | 1 | 0.06 |
| 2026/01/29 | 52 | +0.3 | +0.58 | 1,048 | 5,438.99 | 247 | 23.57 | 1,281.03 | 23.55 | 1,282.17 | 23.57 | +1.14 | +46.15 | 0 | 0 |
| 2026/01/28 | 51.7 | -0.4 | -0.77 | 1,806 | 9,319.62 | 345 | 19.1 | 1,783.21 | 19.13 | 1,781.68 | 19.12 | -1.53 | -44.35 | 0 | 0 |
| 2026/01/27 | 52.1 | -0.5 | -0.95 | 1,087 | 5,679.7 | 138 | 12.7 | 721.6 | 12.7 | 722.24 | 12.72 | +0.64 | +46.38 | 0 | 0 |
| 2026/01/26 | 52.6 | -0.3 | -0.57 | 1,226 | 6,453.15 | 166 | 13.54 | 875.78 | 13.57 | 875.88 | 13.57 | +0.1 | +6.02 | 0 | 0 |
| 2026/01/23 | 52.9 | -0.3 | -0.56 | 898 | 4,747.86 | 205 | 22.83 | 1,084.68 | 22.85 | 1,086.41 | 22.88 | +1.73 | +84.39 | 0 | 0 |
| 2026/01/22 | 53.2 | +0.3 | +0.57 | 1,511 | 8,024.17 | 479 | 31.7 | 2,543.86 | 31.7 | 2,545.36 | 31.72 | +1.5 | +31.32 | 0 | 0 |
| 2026/01/21 | 52.9 | -0.3 | -0.56 | 1,458 | 7,729.09 | 194 | 13.31 | 1,030.4 | 13.33 | 1,030.85 | 13.34 | +0.45 | +23.2 | 3 | 0.21 |
| 2026/01/20 | 53.2 | -0.9 | -1.66 | 2,421 | 12,969.76 | 340 | 14.04 | 1,823.79 | 14.06 | 1,822 | 14.05 | -1.79 | -52.65 | 0 | 0 |
| 2026/01/19 | 54.1 | -0.2 | -0.37 | 1,850 | 10,091.77 | 406 | 21.95 | 2,213.8 | 21.94 | 2,212.85 | 21.93 | -0.95 | -23.4 | 1 | 0.05 |
| 2026/01/16 | 54.3 | -0.2 | -0.37 | 1,336 | 7,314.85 | 380 | 28.44 | 2,085.31 | 28.51 | 2,079.83 | 28.43 | -5.48 | -144.21 | 1 | 0.07 |
| 2026/01/15 | 54.5 | -0.6 | -1.09 | 1,228 | 6,744.23 | 320 | 26.06 | 1,753.93 | 26.01 | 1,762.87 | 26.14 | +8.94 | +279.38 | 0 | 0 |
| 2026/01/14 | 55.1 | +1.6 | +2.99 | 1,831 | 10,059.09 | 352 | 19.22 | 1,923.02 | 19.12 | 1,935.45 | 19.24 | +12.43 | +353.12 | 1 | 0.05 |
| 2026/01/13 | 53.5 | -1 | -1.83 | 1,534 | 8,223.38 | 332 | 21.64 | 1,779.89 | 21.64 | 1,785.38 | 21.71 | +5.49 | +165.36 | 0 | 0 |
| 2026/01/12 | 54.5 | +0.1 | +0.18 | 1,126 | 6,146.48 | 270 | 23.98 | 1,475.66 | 24.01 | 1,474.1 | 23.98 | -1.56 | -57.78 | 0 | 0 |
| 2026/01/09 | 54.4 | +0.8 | +1.49 | 1,189 | 6,427.1 | 329 | 27.67 | 1,778.92 | 27.68 | 1,779.49 | 27.69 | +0.57 | +17.33 | 0 | 0 |
| 2026/01/08 | 53.6 | -0.1 | -0.19 | 962 | 5,175.01 | 217 | 22.56 | 1,169.24 | 22.59 | 1,168.67 | 22.58 | -0.57 | -26.27 | 1 | 0.1 |
| 2026/01/07 | 53.7 | -0.3 | -0.56 | 1,194 | 6,427.13 | 235 | 19.68 | 1,266.53 | 19.71 | 1,264.5 | 19.67 | -2.03 | -86.38 | 0 | 0 |
| 2026/01/06 | 54 | -0.3 | -0.55 | 976 | 5,280.77 | 176 | 18.03 | 953.35 | 18.05 | 953.35 | 18.05 | +0 | +0 | 0 | 0 |
| 2026/01/05 | 54.3 | -0.6 | -1.09 | 1,247 | 6,799.23 | 250 | 20.05 | 1,362.12 | 20.03 | 1,363.92 | 20.06 | +1.8 | +72 | 0 | 0 |
| 2026/01/02 | 54.9 | -0.5 | -0.9 | 1,236 | 6,807.7 | 124 | 10.03 | 684.01 | 10.05 | 683.61 | 10.04 | -0.4 | -32.26 | 0 | 0 |
| 2025/12/31 | 55.4 | +0.2 | +0.36 | 717 | 3,964.45 | 59 | 8.23 | 326.09 | 8.23 | 326.65 | 8.24 | +0.56 | +94.92 | 0 | 0 |
| 2025/12/30 | 55.2 | -1.1 | -1.95 | 1,518 | 8,419.26 | 133 | 8.76 | 738.15 | 8.77 | 740.53 | 8.8 | +2.38 | +178.95 | 0 | 0 |
| 2025/12/29 | 56.3 | -0.9 | -1.57 | 1,222 | 6,918.88 | 219 | 17.92 | 1,242.8 | 17.96 | 1,241.57 | 17.94 | -1.23 | -56.16 | 1 | 0.08 |
| 2025/12/26 | 57.2 | +1.3 | +2.33 | 1,428 | 8,089.12 | 233 | 16.32 | 1,312.78 | 16.23 | 1,319.78 | 16.32 | +7 | +300.43 | -- | -- |
| 2025/12/19 | 56.3 | +0.3 | +0.54 | 736 | 4,145.61 | 152 | 20.65 | 855.01 | 20.62 | 857.92 | 20.69 | +2.91 | +191.45 | -- | -- |
| 2025/12/18 | 56 | -1.8 | -3.11 | 1,664 | 9,435.65 | 289 | 17.37 | 1,640.91 | 17.39 | 1,639 | 17.37 | -1.91 | -66.09 | -- | -- |
| 2025/12/17 | 57.8 | +0.6 | +1.05 | 886 | 5,135.01 | 244 | 27.54 | 1,412.64 | 27.51 | 1,414.97 | 27.56 | +2.33 | +95.49 | -- | -- |
| 2025/12/16 | 57.2 | -1 | -1.72 | 2,032 | 11,785.05 | 786 | 38.68 | 4,572.54 | 38.8 | 4,567.85 | 38.76 | -4.69 | -59.67 | -- | -- |
| 2025/12/15 | 58.2 | +0.7 | +1.22 | 1,223 | 7,083.84 | 350 | 28.62 | 2,017.13 | 28.48 | 2,021.35 | 28.53 | +4.22 | +120.57 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
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。
