1312
9.91
TWD+0.43 (4.54%)
2025.07.17收盤
國喬－現股當沖
國喬最新現股當沖狀況
整理國喬最新(2025/07/16) 當沖狀況。整體成交張數為796張，佔整體市場成交張數的30.83%。當日現股當沖之總損益為+3.56萬元、每張平均損益則為+45元。
開盤價
9.49
收盤價
9.91
當日範圍
9.49 - 9.96
成交張數
5,353
開盤價(昨)
9.47
收盤價(昨)
9.48
昨日範圍
9.41 - 9.63
成交張數(昨)
2,582
成交金額
5255.90萬
成交金額(昨)
2459.42萬
52週範圍
8.37 - 15.5
發行股數
11億
市值
110億
現股當沖－歷史逐日資訊
開盤價
9.49
收盤價
9.91
成交張數
5,353
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(%) | ||||||
| 2025/07/24 | 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 |
| 2025/05/08 | 12 | +0.05 | +0.42 | 1,869 | 2,228.17 | 275 | 14.71 | 328.1 | 14.72 | 328.04 | 14.72 | -0.06 | -2 | 0 | 0 |
| 2025/05/07 | 11.95 | +0.1 | +0.84 | 5,137 | 6,181.79 | 1,186 | 23.09 | 1,423.66 | 23.03 | 1,423.59 | 23.03 | -0.08 | -0.67 | 0 | 0 |
| 2025/05/06 | 11.85 | +0 | +0 | 3,380 | 4,028.78 | 1,348 | 39.88 | 1,608.34 | 39.92 | 1,607.39 | 39.9 | -0.94 | -6.97 | 0 | 0 |
| 2025/05/05 | 11.85 | +0.1 | +0.85 | 5,480 | 6,539.78 | 2,090 | 38.14 | 2,495.22 | 38.15 | 2,488.83 | 38.06 | -6.39 | -30.6 | 10 | 0.18 |
| 2025/05/02 | 11.75 | +0 | +0 | 2,183 | 2,572.6 | 560 | 25.65 | 659.3 | 25.63 | 660.37 | 25.67 | +1.06 | +18.93 | 0 | 0 |
| 2025/04/30 | 11.75 | -0.25 | -2.08 | 2,956 | 3,501.84 | 861 | 29.13 | 1,020.12 | 29.13 | 1,023.4 | 29.22 | +3.28 | +38.1 | 1 | 0.03 |
| 2025/04/29 | 12 | +0.3 | +2.56 | 5,201 | 6,164.11 | 1,020 | 19.61 | 1,198.59 | 19.44 | 1,199.25 | 19.46 | +0.66 | +6.47 | 0 | 0 |
| 2025/04/28 | 11.7 | +0.05 | +0.43 | 2,597 | 3,030.8 | 894 | 34.42 | 1,042.25 | 34.39 | 1,044.33 | 34.46 | +2.08 | +23.21 | 0 | 0 |
| 2025/04/25 | 11.65 | +0.15 | +1.3 | 5,946 | 7,007.59 | 2,064 | 34.71 | 2,422.11 | 34.56 | 2,432.68 | 34.71 | +10.57 | +51.21 | 0 | 0 |
| 2025/04/24 | 11.5 | -0.4 | -3.36 | 8,667 | 10,204.92 | 2,441 | 28.16 | 2,867.53 | 28.1 | 2,875.18 | 28.17 | +7.65 | +31.34 | 2 | 0.02 |
| 2025/04/23 | 11.9 | +0.2 | +1.71 | 7,213 | 8,552.83 | 1,910 | 26.48 | 2,256.05 | 26.38 | 2,261.36 | 26.44 | +5.31 | +27.8 | 1 | 0.01 |
| 2025/04/22 | 11.7 | +0.45 | +4 | 10,017 | 11,684.35 | 3,038 | 30.33 | 3,523.89 | 30.16 | 3,545.59 | 30.34 | +21.7 | +71.45 | 10 | 0.1 |
| 2025/04/21 | 11.25 | +0 | +0 | 5,890 | 6,685.12 | 1,337 | 22.7 | 1,520.22 | 22.74 | 1,516.12 | 22.68 | -4.11 | -30.7 | 145 | 2.46 |
| 2025/04/18 | 11.25 | +0.55 | +5.14 | 7,856 | 8,769.97 | 1,451 | 18.47 | 1,608.65 | 18.34 | 1,629.8 | 18.58 | +21.15 | +145.76 | 16 | 0.2 |
| 2025/04/17 | 10.7 | +0.1 | +0.94 | 3,275 | 3,486.09 | 401 | 12.24 | 424.4 | 12.17 | 428.79 | 12.3 | +4.38 | +109.35 | 0 | 0 |
| 2025/04/16 | 10.6 | +0.1 | +0.95 | 3,939 | 4,171.14 | 513 | 13.02 | 541.66 | 12.99 | 543.91 | 13.04 | +2.25 | +43.76 | 0 | 0 |
| 2025/04/15 | 10.5 | +0.4 | +3.96 | 3,258 | 3,373.62 | 505 | 15.5 | 518.68 | 15.37 | 523.83 | 15.53 | +5.14 | +101.78 | 0 | 0 |
| 2025/04/14 | 10.1 | +0 | +0 | 6,097 | 6,365.35 | 2,199 | 36.07 | 2,280.41 | 35.83 | 2,316.41 | 36.39 | +36.01 | +163.73 | 0 | 0 |
| 2025/04/11 | 10.1 | +0.9 | +9.78 | 7,445 | 7,166.94 | 2,609 | 35.04 | 2,472.22 | 34.49 | 2,515.77 | 35.1 | +43.55 | +166.93 | 14 | 0.19 |
| 2025/04/10 | 9.2 | +0.83 | +9.92 | 3,679 | 3,383.22 | 343 | 9.32 | 314.88 | 9.31 | 314.63 | 9.3 | -0.24 | -7.14 | 0 | 0 |
| 2025/04/09 | 8.37 | -0.93 | -10 | 12,989 | 11,315.7 | 3,625 | 27.91 | 3,166.77 | 27.99 | 3,210.69 | 28.37 | +43.92 | +121.16 | 0 | 0 |
| 2025/04/08 | 9.3 | -0.38 | -3.93 | 11,008 | 10,138.82 | 3,788 | 34.41 | 3,489.24 | 34.41 | 3,502.7 | 34.55 | +13.46 | +35.54 | 0 | 0 |
| 2025/04/07 | 9.68 | -1.07 | -9.95 | 3,660 | 3,542.64 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 10.75 | +0.1 | +0.94 | 2,248 | 2,402.22 | 912 | 40.57 | 971.07 | 40.42 | 972.62 | 40.49 | +1.55 | +17 | 2 | 0.09 |
| 2025/04/01 | 10.65 | +0.3 | +2.9 | 1,979 | 2,100.91 | 727 | 36.74 | 769.88 | 36.65 | 772.01 | 36.75 | +2.13 | +29.3 | 0 | 0 |
| 2025/03/31 | 10.35 | -0.5 | -4.61 | 3,781 | 3,967.54 | 792 | 20.95 | 833.27 | 21 | 836.99 | 21.1 | +3.72 | +46.97 | 0 | 0 |
| 2025/03/28 | 10.85 | -0.1 | -0.91 | 3,172 | 3,432.57 | 586 | 18.48 | 634.89 | 18.5 | 636.37 | 18.54 | +1.48 | +25.17 | 0 | 0 |
| 2025/03/27 | 10.95 | -0.1 | -0.9 | 1,537 | 1,686.12 | 528 | 34.36 | 579.92 | 34.39 | 579.92 | 34.39 | -0.01 | -0.09 | 0 | 0 |
| 2025/03/26 | 11.05 | +0 | +0 | 2,458 | 2,707.14 | 656 | 26.68 | 723 | 26.71 | 723.9 | 26.74 | +0.9 | +13.72 | 0 | 0 |
| 2025/03/25 | 11.05 | -0.1 | -0.9 | 3,255 | 3,596.12 | 529 | 16.25 | 585.09 | 16.27 | 585.84 | 16.29 | +0.75 | +14.18 | 0 | 0 |
| 2025/03/24 | 11.15 | +0.05 | +0.45 | 1,749 | 1,952.58 | 416 | 23.78 | 464.14 | 23.77 | 464.61 | 23.79 | +0.47 | +11.18 | 0 | 0 |
| 2025/03/21 | 11.1 | -0.3 | -2.63 | 3,085 | 3,455.32 | 477 | 15.46 | 533.39 | 15.44 | 537.58 | 15.56 | +4.18 | +87.74 | 0 | 0 |
| 2025/03/20 | 11.4 | +0.05 | +0.44 | 2,445 | 2,784.4 | 951 | 38.9 | 1,082.12 | 38.86 | 1,082.53 | 38.88 | +0.41 | +4.36 | 0 | 0 |
| 2025/03/19 | 11.35 | +0 | +0 | 2,268 | 2,566.53 | 1,005 | 44.31 | 1,138.36 | 44.35 | 1,137.96 | 44.34 | -0.4 | -3.93 | 0 | 0 |
| 2025/03/18 | 11.35 | -0.05 | -0.44 | 3,143 | 3,572.5 | 929 | 29.56 | 1,057.12 | 29.59 | 1,057.64 | 29.61 | +0.53 | +5.65 | 1 | 0.03 |
| 2025/03/17 | 11.4 | +0.2 | +1.79 | 3,631 | 4,114.75 | 649 | 17.88 | 732.87 | 17.81 | 734.51 | 17.85 | +1.65 | +25.35 | 4 | 0.11 |
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。
