1312
9.46
TWD+0.06 (0.64%)
2025.09.12收盤
國喬－現股當沖
國喬最新現股當沖狀況
整理國喬最新(2025/09/12) 當沖狀況。整體成交張數為472張，佔整體市場成交張數的22.65%。當日現股當沖之總損益為+1.03萬元、每張平均損益則為+22元。
開盤價
9.41
收盤價
9.46
當日範圍
9.41 - 9.58
成交張數
2,084
開盤價(昨)
9.62
收盤價(昨)
9.4
昨日範圍
9.37 - 9.64
成交張數(昨)
3,707
成交金額
1979.70萬
成交金額(昨)
3510.26萬
52週範圍
8.37 - 13.65
發行股數
11億
市值
105億
現股當沖－歷史逐日資訊
開盤價
9.41
收盤價
9.46
成交張數
2,084
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(%) | ||||||
| 2025/09/12 | 9.46 | +0.06 | +0.64 | 2,084 | 1,979.39 | 472 | 22.65 | 447.41 | 22.6 | 448.44 | 22.66 | +1.03 | +21.86 | 0 | 0 |
| 2025/09/11 | 9.4 | -0.2 | -2.08 | 3,707 | 3,509.83 | 531 | 14.33 | 503.88 | 14.36 | 505.49 | 14.4 | +1.6 | +30.21 | 0 | 0 |
| 2025/09/10 | 9.6 | -0.09 | -0.93 | 1,786 | 1,711.77 | 353 | 19.77 | 338.41 | 19.77 | 338.95 | 19.8 | +0.53 | +15.1 | 0 | 0 |
| 2025/09/09 | 9.69 | +0.02 | +0.21 | 1,638 | 1,590.58 | 420 | 25.64 | 408.32 | 25.67 | 408.03 | 25.65 | -0.29 | -6.98 | 0 | 0 |
| 2025/09/08 | 9.67 | +0.06 | +0.62 | 1,756 | 1,692.77 | 374 | 21.3 | 360.63 | 21.3 | 360.9 | 21.32 | +0.27 | +7.25 | 0 | 0 |
| 2025/09/05 | 9.61 | -0.03 | -0.31 | 1,178 | 1,131.7 | 177 | 15.03 | 170.18 | 15.04 | 170.32 | 15.05 | +0.14 | +8.19 | 0 | 0 |
| 2025/09/04 | 9.64 | +0.09 | +0.94 | 2,092 | 2,006.95 | 354 | 16.92 | 338.95 | 16.89 | 340.01 | 16.94 | +1.06 | +30 | 0 | 0 |
| 2025/09/03 | 9.55 | -0.15 | -1.55 | 3,037 | 2,919.43 | 294 | 9.68 | 283.81 | 9.72 | 282.62 | 9.68 | -1.19 | -40.48 | 0 | 0 |
| 2025/09/02 | 9.7 | -0.11 | -1.12 | 2,210 | 2,149.96 | 494 | 22.35 | 480.52 | 22.35 | 482.41 | 22.44 | +1.89 | +38.3 | 0 | 0 |
| 2025/09/01 | 9.81 | -0.01 | -0.1 | 2,661 | 2,597.73 | 760 | 28.57 | 740.37 | 28.5 | 744.39 | 28.66 | +4.02 | +52.95 | 0 | 0 |
| 2025/08/29 | 9.82 | -0.1 | -1.01 | 3,354 | 3,316.73 | 826 | 24.63 | 817.63 | 24.65 | 817.73 | 24.65 | +0.1 | +1.25 | 2 | 0.06 |
| 2025/08/28 | 9.92 | -0.18 | -1.78 | 4,171 | 4,156.9 | 630 | 15.1 | 629.31 | 15.14 | 628.51 | 15.12 | -0.8 | -12.67 | 0 | 0 |
| 2025/08/27 | 10.1 | -0.05 | -0.49 | 1,958 | 1,988.12 | 575 | 29.37 | 585.21 | 29.44 | 584.32 | 29.39 | -0.89 | -15.48 | 0 | 0 |
| 2025/08/26 | 10.15 | -0.35 | -3.33 | 3,341 | 3,442.14 | 566 | 16.94 | 584.96 | 16.99 | 586.48 | 17.04 | +1.51 | +26.77 | 0 | 0 |
| 2025/08/25 | 10.5 | -0.1 | -0.94 | 2,711 | 2,856.67 | 716 | 26.42 | 754.46 | 26.41 | 757.35 | 26.51 | +2.89 | +40.36 | 0 | 0 |
| 2025/08/22 | 10.6 | +0.15 | +1.44 | 5,171 | 5,465.53 | 1,306 | 25.26 | 1,379.91 | 25.25 | 1,379.62 | 25.24 | -0.29 | -2.26 | 0 | 0 |
| 2025/08/21 | 10.45 | +0.45 | +4.5 | 8,799 | 9,297.53 | 3,307 | 37.58 | 3,469.55 | 37.32 | 3,516.24 | 37.82 | +46.69 | +141.19 | 2 | 0.02 |
| 2025/08/20 | 10 | -0.35 | -3.38 | 4,242 | 4,277.35 | 942 | 22.2 | 950.66 | 22.23 | 955.8 | 22.35 | +5.14 | +54.54 | 1 | 0.02 |
| 2025/08/19 | 10.35 | +0.05 | +0.49 | 2,939 | 3,051.1 | 877 | 29.85 | 909.18 | 29.8 | 911.12 | 29.86 | +1.94 | +22.12 | 0 | 0 |
| 2025/08/18 | 10.3 | +0.15 | +1.48 | 4,916 | 5,102.03 | 1,400 | 28.48 | 1,448.46 | 28.39 | 1,454.18 | 28.5 | +5.72 | +40.86 | 2 | 0.04 |
| 2025/08/15 | 10.15 | +0.05 | +0.5 | 2,617 | 2,634.68 | 648 | 24.77 | 649.58 | 24.66 | 653.57 | 24.81 | +3.98 | +61.47 | 2 | 0.08 |
| 2025/08/14 | 10.1 | +0 | +0 | 2,214 | 2,245.52 | 408 | 18.43 | 413.55 | 18.42 | 413.91 | 18.43 | +0.36 | +8.95 | 0 | 0 |
| 2025/08/13 | 10.1 | +0.05 | +0.5 | 4,270 | 4,360.55 | 879 | 20.59 | 893.11 | 20.48 | 900 | 20.64 | +6.9 | +78.5 | 1 | 0.02 |
| 2025/08/12 | 10.05 | +0.36 | +3.72 | 6,188 | 6,183.62 | 1,437 | 23.22 | 1,426.27 | 23.07 | 1,438.81 | 23.27 | +12.54 | +87.26 | 3 | 0.05 |
| 2025/08/11 | 9.69 | +0.16 | +1.68 | 2,523 | 2,421.89 | 599 | 23.74 | 572.21 | 23.63 | 573.67 | 23.69 | +1.46 | +24.41 | 2 | 0.08 |
| 2025/08/08 | 9.53 | -0.15 | -1.55 | 1,823 | 1,755 | 373 | 20.46 | 359.74 | 20.5 | 360.08 | 20.52 | +0.34 | +9.14 | 0 | 0 |
| 2025/08/07 | 9.68 | +0 | +0 | 1,987 | 1,928.92 | 443 | 22.3 | 430.48 | 22.32 | 430.87 | 22.34 | +0.39 | +8.71 | 0 | 0 |
| 2025/08/06 | 9.68 | +0.22 | +2.33 | 4,436 | 4,294.57 | 983 | 22.16 | 946.2 | 22.03 | 953.88 | 22.21 | +7.68 | +78.16 | 3 | 0.07 |
| 2025/08/05 | 9.46 | -0.03 | -0.32 | 2,800 | 2,654.37 | 423 | 15.11 | 401.34 | 15.12 | 401.98 | 15.14 | +0.64 | +15.13 | 23 | 0.82 |
| 2025/08/04 | 9.49 | -0.61 | -6.04 | 9,343 | 8,887.14 | 2,560 | 27.4 | 2,434.3 | 27.39 | 2,443.95 | 27.5 | +9.65 | +37.71 | 33 | 0.35 |
| 2025/08/01 | 10.1 | -0.3 | -2.88 | 4,408 | 4,465.53 | 1,079 | 24.48 | 1,092.37 | 24.46 | 1,095.45 | 24.53 | +3.08 | +28.59 | 1 | 0.02 |
| 2025/07/31 | 10.4 | -0.3 | -2.8 | 7,679 | 7,919.2 | 2,771 | 36.09 | 2,856.53 | 36.07 | 2,868.72 | 36.22 | +12.2 | +44.01 | 23 | 0.3 |
| 2025/07/30 | 10.7 | +0.5 | +4.9 | 10,673 | 11,389.62 | 3,899 | 36.53 | 4,131.78 | 36.28 | 4,147.94 | 36.42 | +16.16 | +41.45 | 3 | 0.03 |
| 2025/07/29 | 10.2 | +0 | +0 | 9,719 | 10,175.95 | 3,990 | 41.05 | 4,172.31 | 41 | 4,177.44 | 41.05 | +5.13 | +12.86 | 3 | 0.03 |
| 2025/07/28 | 10.2 | +0.05 | +0.49 | 2,598 | 2,647.61 | 591 | 22.75 | 599.74 | 22.65 | 602.15 | 22.74 | +2.42 | +40.86 | 1 | 0.04 |
| 2025/07/25 | 10.15 | +0.05 | +0.5 | 2,696 | 2,743.67 | 939 | 34.83 | 954.25 | 34.78 | 954.06 | 34.77 | -0.18 | -1.97 | 1 | 0.04 |
| 2025/07/24 | 10.1 | -0.05 | -0.49 | 4,900 | 4,945.14 | 1,977 | 40.35 | 1,992.1 | 40.28 | 1,997.77 | 40.4 | +5.67 | +28.69 | 0 | 0 |
| 2025/07/23 | 10.15 | +0.38 | +3.89 | 7,500 | 7,554.54 | 1,574 | 20.99 | 1,579.69 | 20.91 | 1,590.32 | 21.05 | +10.63 | +67.53 | 0 | 0 |
| 2025/07/22 | 9.77 | -0.14 | -1.41 | 2,655 | 2,613.5 | 523 | 19.7 | 513.28 | 19.64 | 517.18 | 19.79 | +3.9 | +74.61 | 0 | 0 |
| 2025/07/21 | 9.91 | +0.04 | +0.41 | 5,564 | 5,567.56 | 1,696 | 30.48 | 1,694.29 | 30.43 | 1,692.27 | 30.4 | -2.02 | -11.9 | 2 | 0.04 |
| 2025/07/18 | 9.87 | -0.04 | -0.4 | 3,963 | 3,933.95 | 1,244 | 31.39 | 1,232.28 | 31.32 | 1,236.44 | 31.43 | +4.16 | +33.46 | 1 | 0.03 |
| 2025/07/17 | 9.91 | +0.43 | +4.54 | 5,353 | 5,255.65 | 1,365 | 25.5 | 1,333.33 | 25.37 | 1,343.89 | 25.57 | +10.56 | +77.38 | 3 | 0.06 |
| 2025/07/16 | 9.48 | -0.02 | -0.21 | 2,582 | 2,459.13 | 796 | 30.83 | 755.82 | 30.74 | 759.38 | 30.88 | +3.56 | +44.77 | 1 | 0.04 |
| 2025/07/15 | 9.5 | +0.21 | +2.26 | 5,194 | 5,000.31 | 2,026 | 39.01 | 1,944.92 | 38.9 | 1,958.95 | 39.18 | +14.03 | +69.25 | 2 | 0.04 |
| 2025/07/14 | 9.29 | +0.14 | +1.53 | 1,511 | 1,400.37 | 416 | 27.53 | 384.95 | 27.49 | 386.13 | 27.57 | +1.18 | +28.39 | 1 | 0.07 |
| 2025/07/11 | 9.15 | +0.04 | +0.44 | 1,504 | 1,368.78 | 447 | 29.71 | 405.54 | 29.63 | 407.68 | 29.78 | +2.14 | +47.85 | 0 | 0 |
| 2025/07/10 | 9.11 | -0.08 | -0.87 | 1,460 | 1,335.78 | 234 | 16.03 | 214.01 | 16.02 | 214.11 | 16.03 | +0.1 | +4.32 | 0 | 0 |
| 2025/07/09 | 9.19 | +0 | +0 | 777 | 715.02 | 181 | 23.28 | 166.56 | 23.29 | 166.74 | 23.32 | +0.18 | +9.94 | 1 | 0.13 |
| 2025/07/08 | 9.19 | -0.16 | -1.71 | 2,155 | 1,987.06 | 472 | 21.9 | 435.33 | 21.91 | 436.42 | 21.96 | +1.09 | +23.05 | 0 | 0 |
| 2025/07/07 | 9.35 | -0.11 | -1.16 | 1,009 | 946.4 | 292 | 28.94 | 273.88 | 28.94 | 274.63 | 29.02 | +0.75 | +25.65 | 0 | 0 |
| 2025/07/04 | 9.46 | -0.09 | -0.94 | 1,136 | 1,076.84 | 178 | 15.67 | 168.73 | 15.67 | 169.12 | 15.71 | +0.39 | +22.13 | 0 | 0 |
| 2025/07/03 | 9.55 | +0.14 | +1.49 | 1,652 | 1,571.44 | 324 | 19.61 | 307.75 | 19.58 | 308.22 | 19.61 | +0.47 | +14.35 | 0 | 0 |
| 2025/07/02 | 9.41 | +0.08 | +0.86 | 1,043 | 979.18 | 336 | 32.21 | 314.7 | 32.14 | 315.61 | 32.23 | +0.91 | +27.08 | 0 | 0 |
| 2025/07/01 | 9.33 | +0.01 | +0.11 | 1,624 | 1,524.72 | 525 | 32.33 | 492.95 | 32.33 | 493.56 | 32.37 | +0.61 | +11.71 | 0 | 0 |
| 2025/06/30 | 9.32 | -0.23 | -2.41 | 1,589 | 1,491.94 | 256 | 16.11 | 241.02 | 16.16 | 240.52 | 16.12 | -0.5 | -19.69 | 0 | 0 |
| 2025/06/27 | 9.55 | +0.01 | +0.1 | 1,118 | 1,067.02 | 274 | 24.52 | 261.6 | 24.52 | 261.89 | 24.54 | +0.3 | +10.8 | 0 | 0 |
| 2025/06/26 | 9.54 | +0.2 | +2.14 | 2,073 | 1,978.62 | 818 | 39.46 | 778.3 | 39.34 | 781 | 39.47 | +2.69 | +32.92 | 5 | 0.24 |
| 2025/06/25 | 9.34 | +0.02 | +0.21 | 1,358 | 1,273.43 | 2,576 | 189.68 | 7,356.28 | 577.68 | 7,367.24 | 578.54 | +10.96 | +42.55 | 0 | 0 |
| 2025/06/24 | 9.32 | +0.02 | +0.22 | 2,303 | 2,157.01 | 618 | 26.84 | 578.75 | 26.83 | 579.07 | 26.85 | +0.32 | +5.21 | 0 | 0 |
| 2025/06/23 | 9.3 | -0.05 | -0.53 | 2,473 | 2,293.21 | 707 | 28.59 | 655.35 | 28.58 | 657.28 | 28.66 | +1.93 | +27.36 | 2 | 0.08 |
| 2025/06/20 | 9.35 | -0.1 | -1.06 | 3,839 | 3,598.32 | 726 | 18.91 | 680.17 | 18.9 | 683.12 | 18.98 | +2.95 | +40.66 | 1 | 0.03 |
| 2025/06/19 | 9.45 | -0.2 | -2.07 | 3,089 | 2,930.11 | 718 | 23.25 | 681.42 | 23.26 | 682.2 | 23.28 | +0.78 | +10.89 | 4 | 0.13 |
| 2025/06/18 | 9.65 | +0.02 | +0.21 | 2,416 | 2,343.39 | 945 | 39.11 | 916.64 | 39.12 | 917.66 | 39.16 | +1.02 | +10.79 | 0 | 0 |
| 2025/06/17 | 9.63 | -0.27 | -2.73 | 3,731 | 3,631.2 | 760 | 20.37 | 740.87 | 20.4 | 742.59 | 20.45 | +1.72 | +22.63 | 4 | 0.11 |
| 2025/06/16 | 9.9 | +0.07 | +0.71 | 2,904 | 2,886.58 | 1,029 | 35.44 | 1,023.99 | 35.47 | 1,025.29 | 35.52 | +1.3 | +12.63 | 2 | 0.07 |
| 2025/06/13 | 9.83 | -0.12 | -1.21 | 3,235 | 3,185.4 | 778 | 24.05 | 765.42 | 24.03 | 768.59 | 24.13 | +3.17 | +40.75 | 0 | 0 |
| 2025/06/12 | 9.95 | -0.15 | -1.49 | 4,953 | 4,947.88 | 635 | 12.82 | 636.4 | 12.86 | 634.92 | 12.83 | -1.48 | -23.37 | 0 | 0 |
| 2025/06/11 | 10.1 | -0.35 | -3.35 | 6,491 | 6,578.2 | 2,373 | 36.56 | 2,402.51 | 36.52 | 2,410.73 | 36.65 | +8.22 | +34.64 | 4 | 0.06 |
| 2025/06/10 | 10.45 | -0.15 | -1.42 | 3,094 | 3,266.59 | 745 | 24.08 | 787.12 | 24.1 | 786.36 | 24.07 | -0.76 | -10.13 | 0 | 0 |
| 2025/06/09 | 10.6 | -0.15 | -1.4 | 1,860 | 1,990.08 | 642 | 34.51 | 687.28 | 34.54 | 688.25 | 34.58 | +0.97 | +15.19 | 0 | 0 |
| 2025/06/06 | 10.75 | +0.1 | +0.94 | 1,761 | 1,879.96 | 371 | 21.07 | 395.07 | 21.01 | 397.55 | 21.15 | +2.48 | +66.85 | 0 | 0 |
| 2025/06/05 | 10.65 | +0.1 | +0.95 | 2,299 | 2,455.47 | 813 | 35.36 | 864.74 | 35.22 | 867.67 | 35.34 | +2.94 | +36.1 | 3 | 0.13 |
| 2025/06/04 | 10.55 | +0 | +0 | 1,542 | 1,632.62 | 554 | 35.94 | 585.91 | 35.89 | 587.49 | 35.98 | +1.57 | +28.34 | 0 | 0 |
| 2025/06/03 | 10.55 | +0.05 | +0.48 | 1,437 | 1,511.13 | 461 | 32.09 | 484.78 | 32.08 | 485.92 | 32.16 | +1.14 | +24.62 | 0 | 0 |
| 2025/06/02 | 10.5 | -0.05 | -0.47 | 1,792 | 1,878.64 | 389 | 21.71 | 407.5 | 21.69 | 408.58 | 21.75 | +1.08 | +27.76 | 0 | 0 |
| 2025/05/29 | 10.55 | -0.2 | -1.86 | 2,138 | 2,250.8 | 476 | 22.26 | 501.33 | 22.27 | 503.67 | 22.38 | +2.33 | +49.05 | 0 | 0 |
| 2025/05/28 | 10.75 | +0.25 | +2.38 | 1,338 | 1,429.79 | 333 | 24.89 | 355.12 | 24.84 | 355.75 | 24.88 | +0.64 | +19.22 | 1 | 0.07 |
| 2025/05/27 | 10.5 | -0.2 | -1.87 | 2,263 | 2,407.87 | 521 | 23.03 | 557.05 | 23.13 | 557.51 | 23.15 | +0.46 | +8.83 | 5 | 0.22 |
| 2025/05/26 | 10.7 | +0 | +0 | 1,371 | 1,467.7 | 390 | 28.44 | 417.72 | 28.46 | 418.59 | 28.52 | +0.87 | +22.31 | 0 | 0 |
| 2025/05/23 | 10.7 | -0.15 | -1.38 | 2,853 | 3,064.31 | 449 | 15.74 | 481.96 | 15.73 | 483.13 | 15.77 | +1.17 | +26.06 | 0 | 0 |
| 2025/05/22 | 10.85 | -0.3 | -2.69 | 2,728 | 2,974.68 | 355 | 13.01 | 388.04 | 13.04 | 387.48 | 13.03 | -0.56 | -15.77 | 0 | 0 |
| 2025/05/21 | 11.15 | +0.05 | +0.45 | 1,829 | 2,028.39 | 512 | 27.99 | 566.53 | 27.93 | 568.01 | 28 | +1.48 | +28.91 | 0 | 0 |
| 2025/05/20 | 11.1 | +0.05 | +0.45 | 1,240 | 1,373.77 | 298 | 24.04 | 330.15 | 24.03 | 330.42 | 24.05 | +0.27 | +8.89 | 1 | 0.08 |
| 2025/05/19 | 11.05 | -0.1 | -0.9 | 2,582 | 2,859.33 | 663 | 25.68 | 734.25 | 25.68 | 734.57 | 25.69 | +0.32 | +4.75 | 0 | 0 |
| 2025/05/16 | 11.15 | +0.1 | +0.9 | 2,503 | 2,805.75 | 714 | 28.53 | 799.29 | 28.49 | 801.58 | 28.57 | +2.29 | +32 | 0 | 0 |
| 2025/05/15 | 11.05 | -0.2 | -1.78 | 5,405 | 5,990.88 | 1,054 | 19.5 | 1,166.31 | 19.47 | 1,172.36 | 19.57 | +6.05 | +57.4 | 1 | 0.02 |
| 2025/05/14 | 11.25 | -0.2 | -1.75 | 7,839 | 8,895.29 | 2,724 | 34.75 | 3,095.01 | 34.79 | 3,093.99 | 34.78 | -1.01 | -3.73 | 0 | 0 |
| 2025/05/13 | 11.45 | -1.25 | -9.84 | 23,891 | 27,580.59 | 5,819 | 24.36 | 6,711.39 | 24.33 | 6,733.27 | 24.41 | +21.89 | +37.62 | 7 | 0.03 |
| 2025/05/12 | 12.7 | +0.25 | +2.01 | 12,219 | 15,743.59 | 3,334 | 27.29 | 4,303.41 | 27.33 | 4,296.65 | 27.29 | -6.77 | -20.31 | 2 | 0.02 |
| 2025/05/09 | 12.45 | +0.45 | +3.75 | 6,807 | 8,338.42 | 783 | 11.5 | 953 | 11.43 | 955.32 | 11.46 | +2.31 | +29.57 | 7 | 0.1 |
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。
