1312
10.75
TWD+0.10 (0.94%)
2025.06.06收盤
國喬－現股當沖
國喬最新現股當沖狀況
整理國喬最新(2025/06/06) 當沖狀況。整體成交張數為371張，佔整體市場成交張數的21.07%。當日現股當沖之總損益為+2.48萬元、每張平均損益則為+67元。
開盤價
10.65
收盤價
10.75
當日範圍
10.55 - 10.8
成交張數
1,761
開盤價(昨)
10.55
收盤價(昨)
10.65
昨日範圍
10.55 - 10.85
成交張數(昨)
2,299
成交金額
1880.48萬
成交金額(昨)
2455.22萬
52週範圍
8.37 - 15.5
發行股數
11億
市值
119億
現股當沖－歷史逐日資訊
開盤價
10.65
收盤價
10.75
成交張數
1,761
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(%) | ||||||
| 2025/06/06 | 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 |
| 2025/03/14 | 11.2 | +0.3 | +2.75 | 4,540 | 5,070.15 | 1,201 | 26.46 | 1,335.95 | 26.35 | 1,339.56 | 26.42 | +3.6 | +29.98 | 4 | 0.09 |
| 2025/03/13 | 10.9 | -0.3 | -2.68 | 6,099 | 6,729.69 | 1,478 | 24.23 | 1,631.93 | 24.25 | 1,639.13 | 24.36 | +7.21 | +48.75 | 0 | 0 |
| 2025/03/12 | 11.2 | -0.35 | -3.03 | 7,478 | 8,410.86 | 2,215 | 29.62 | 2,491.43 | 29.62 | 2,498.85 | 29.71 | +7.42 | +33.52 | 2 | 0.03 |
| 2025/03/11 | 11.55 | -0.1 | -0.86 | 10,716 | 12,201.49 | 4,165 | 38.87 | 4,725.77 | 38.73 | 4,748.88 | 38.92 | +23.1 | +55.46 | 4 | 0.04 |
| 2025/03/10 | 11.65 | +0.8 | +7.37 | 16,963 | 19,649.97 | 6,166 | 36.35 | 7,101.75 | 36.14 | 7,174.78 | 36.51 | +73.03 | +118.44 | 8 | 0.05 |
| 2025/03/07 | 10.85 | -0.05 | -0.46 | 2,309 | 2,513.71 | 769 | 33.3 | 837.71 | 33.33 | 838.89 | 33.37 | +1.19 | +15.41 | 0 | 0 |
| 2025/03/06 | 10.9 | -0.2 | -1.8 | 4,156 | 4,574.1 | 1,649 | 39.68 | 1,815.18 | 39.68 | 1,816.51 | 39.71 | +1.32 | +8 | 1 | 0.02 |
| 2025/03/05 | 11.1 | +0.65 | +6.22 | 6,470 | 7,007.12 | 1,324 | 20.46 | 1,410.93 | 20.14 | 1,429.34 | 20.4 | +18.41 | +139.01 | 3 | 0.05 |
| 2025/03/04 | 10.45 | -0.2 | -1.88 | 4,077 | 4,255.64 | 1,137 | 27.89 | 1,186.89 | 27.89 | 1,189.27 | 27.95 | +2.37 | +20.84 | 4 | 0.1 |
| 2025/03/03 | 10.65 | +0 | +0 | 5,387 | 5,762.1 | 1,782 | 33.08 | 1,905.01 | 33.06 | 1,907.93 | 33.11 | +2.93 | +16.44 | 7 | 0.13 |
| 2025/02/27 | 10.65 | -0.3 | -2.74 | 31,440 | 33,588.66 | 1,004 | 3.19 | 1,091.67 | 3.25 | 1,108.35 | 3.3 | +16.68 | +166.09 | 0 | 0 |
| 2025/02/26 | 10.95 | -0.3 | -2.67 | 5,432 | 5,971.98 | 1,320 | 24.3 | 1,451.15 | 24.3 | 1,453.31 | 24.34 | +2.15 | +16.33 | 15 | 0.28 |
| 2025/02/25 | 11.25 | +0.15 | +1.35 | 6,891 | 7,698.26 | 2,305 | 33.45 | 2,564.32 | 33.31 | 2,573.34 | 33.43 | +9.02 | +39.13 | 0 | 0 |
| 2025/02/24 | 11.1 | -0.05 | -0.45 | 3,707 | 4,125.73 | 1,001 | 27 | 1,113.54 | 26.99 | 1,114.75 | 27.02 | +1.22 | +12.14 | 0 | 0 |
| 2025/02/21 | 11.15 | +0.05 | +0.45 | 5,957 | 6,632.18 | 1,579 | 26.51 | 1,749.43 | 26.38 | 1,758.11 | 26.51 | +8.67 | +54.91 | 0 | 0 |
| 2025/02/20 | 11.1 | -0.2 | -1.77 | 4,210 | 4,700.2 | 606 | 14.39 | 677.12 | 14.41 | 678.59 | 14.44 | +1.46 | +24.09 | 3 | 0.07 |
| 2025/02/19 | 11.3 | -0.05 | -0.44 | 5,486 | 6,191.48 | 1,340 | 24.43 | 1,510.91 | 24.4 | 1,516.17 | 24.49 | +5.26 | +39.25 | 5 | 0.09 |
| 2025/02/18 | 11.35 | -0.2 | -1.73 | 2,869 | 3,273.66 | 685 | 23.87 | 781.14 | 23.86 | 783.71 | 23.94 | +2.57 | +37.52 | 0 | 0 |
| 2025/02/17 | 11.55 | -0.35 | -2.94 | 6,066 | 7,029.01 | 1,559 | 25.7 | 1,803.7 | 25.66 | 1,814.47 | 25.81 | +10.77 | +69.08 | 0 | 0 |
| 2025/02/14 | 11.9 | +0.3 | +2.59 | 4,193 | 4,933.74 | 1,070 | 25.52 | 1,255.76 | 25.45 | 1,257.22 | 25.48 | +1.47 | +13.74 | 0 | 0 |
| 2025/02/13 | 11.6 | +0.35 | +3.11 | 4,284 | 4,952.71 | 1,026 | 23.95 | 1,182.2 | 23.87 | 1,185.91 | 23.94 | +3.71 | +36.11 | 6 | 0.14 |
| 2025/02/12 | 11.25 | +0 | +0 | 2,567 | 2,920.55 | 975 | 37.99 | 1,109.83 | 38 | 1,110.07 | 38.01 | +0.24 | +2.46 | 0 | 0 |
| 2025/02/11 | 11.25 | +0.05 | +0.45 | 4,249 | 4,823.87 | 1,388 | 32.66 | 1,573.88 | 32.63 | 1,575.35 | 32.66 | +1.47 | +10.55 | 0 | 0 |
| 2025/02/10 | 11.2 | +0.25 | +2.28 | 1,769 | 1,961.01 | 459 | 25.95 | 507.79 | 25.89 | 509.43 | 25.98 | +1.64 | +35.62 | 1 | 0.06 |
| 2025/02/07 | 10.95 | -0.25 | -2.23 | 1,916 | 2,110.85 | 252 | 13.15 | 278.16 | 13.18 | 278.51 | 13.19 | +0.35 | +14.09 | 0 | 0 |
| 2025/02/06 | 11.2 | +0.15 | +1.36 | 1,865 | 2,067.31 | 468 | 25.1 | 517.21 | 25.02 | 520.63 | 25.18 | +3.42 | +73.18 | 0 | 0 |
| 2025/02/05 | 11.05 | +0 | +0 | 2,506 | 2,797.86 | 783 | 31.25 | 875.88 | 31.31 | 877.01 | 31.35 | +1.13 | +14.43 | 0 | 0 |
| 2025/02/04 | 11.05 | -0.1 | -0.9 | 2,122 | 2,359.44 | 510 | 24.04 | 569.81 | 24.15 | 569.26 | 24.13 | -0.55 | -10.69 | 0 | 0 |
| 2025/02/03 | 11.15 | -0.15 | -1.33 | 2,813 | 3,145.02 | 1,035 | 36.79 | 1,156.85 | 36.78 | 1,158.54 | 36.84 | +1.69 | +16.33 | 0 | 0 |
| 2025/01/22 | 11.3 | +0.2 | +1.8 | 3,225 | 3,616.17 | 720 | 22.33 | 804.07 | 22.24 | 808.1 | 22.35 | +4.04 | +56.04 | 0 | 0 |
| 2025/01/21 | 11.1 | -0.05 | -0.45 | 1,579 | 1,756.37 | 486 | 30.78 | 540.45 | 30.77 | 541.01 | 30.8 | +0.57 | +11.73 | 0 | 0 |
| 2025/01/20 | 11.15 | +0 | +0 | 1,895 | 2,101.29 | 566 | 29.87 | 626.75 | 29.83 | 627.08 | 29.84 | +0.32 | +5.65 | 0 | 0 |
| 2025/01/17 | 11.15 | +0.2 | +1.83 | 4,358 | 4,828.56 | 1,483 | 34.03 | 1,636.87 | 33.9 | 1,642.67 | 34.02 | +5.8 | +39.14 | 3 | 0.07 |
| 2025/01/16 | 10.95 | +0 | +0 | 3,406 | 3,728.89 | 1,355 | 39.78 | 1,483.9 | 39.79 | 1,485.51 | 39.84 | +1.6 | +11.81 | 3 | 0.09 |
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。
