2327
233.5
TWD-10.00 (-4.11%)
2025.11.14收盤
國巨*－現股當沖
國巨*最新現股當沖狀況
整理國巨*最新(2025/11/14) 當沖狀況。整體成交張數為21,672張，佔整體市場成交張數的41.74%。當日現股當沖之總損益為+350萬元、每張平均損益則為+162元。
開盤價
238
收盤價
233.5
當日範圍
233.5 - 241.5
成交張數
51,926
開盤價(昨)
232
收盤價(昨)
243.5
昨日範圍
229 - 244.5
成交張數(昨)
88,111
成交金額
123.00億
成交金額(昨)
211.30億
52週範圍
134.5 - 598
發行股數
21億
市值
4840億
現股當沖－歷史逐日資訊
開盤價
238
收盤價
233.5
成交張數
51,926
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(%) | ||||||
| 2025/11/14 | 233.5 | -10 | -4.11 | 51,926 | 1,229,966.61 | 21,672 | 41.74 | 513,776 | 41.77 | 514,126.3 | 41.8 | +350.3 | +161.64 | 76 | 0.15 |
| 2025/11/13 | 243.5 | +13 | +5.64 | 88,111 | 2,112,957.38 | 40,185 | 45.61 | 960,615.2 | 45.46 | 963,595.45 | 45.6 | +2,980.25 | +741.63 | 94 | 0.11 |
| 2025/11/12 | 230.5 | +0 | +0 | 28,090 | 652,335.72 | 12,143 | 43.23 | 282,285.7 | 43.27 | 282,453.65 | 43.3 | +167.95 | +138.31 | 25 | 0.09 |
| 2025/11/11 | 230.5 | +0.5 | +0.22 | 29,138 | 680,462.69 | 12,194 | 41.85 | 284,873.85 | 41.86 | 284,867.6 | 41.86 | -6.25 | -5.13 | 23 | 0.08 |
| 2025/11/10 | 230 | -4.5 | -1.92 | 36,071 | 833,597.75 | 14,636 | 40.58 | 338,769.85 | 40.64 | 339,125.9 | 40.68 | +356.05 | +243.27 | 35 | 0.1 |
| 2025/11/07 | 234.5 | -5.5 | -2.29 | 29,783 | 698,578.07 | 11,453 | 38.46 | 268,859.8 | 38.49 | 268,903.75 | 38.49 | +43.95 | +38.37 | 17 | 0.06 |
| 2025/11/06 | 240 | +6.5 | +2.78 | 38,858 | 923,815.95 | 17,144 | 44.12 | 406,907.2 | 44.05 | 408,025.5 | 44.17 | +1,118.3 | +652.3 | 50 | 0.13 |
| 2025/11/05 | 233.5 | -4.5 | -1.89 | 70,797 | 1,624,035.82 | 26,313 | 37.17 | 601,031.5 | 37.01 | 605,347.25 | 37.27 | +4,315.75 | +1,640.16 | 55 | 0.08 |
| 2025/11/04 | 238 | -16 | -6.3 | 77,951 | 1,905,267.85 | 23,977 | 30.76 | 586,905.15 | 30.8 | 587,686.85 | 30.85 | +781.7 | +326.02 | 31 | 0.04 |
| 2025/11/03 | 254 | +5 | +2.01 | 72,741 | 1,861,432.26 | 40,624 | 55.85 | 1,040,145.75 | 55.88 | 1,039,535.35 | 55.85 | -610.4 | -150.26 | 80 | 0.11 |
| 2025/10/31 | 249 | +0 | +0 | 54,767 | 1,368,743.9 | 24,358 | 44.48 | 608,288.55 | 44.44 | 609,170.8 | 44.51 | +882.25 | +362.2 | 56 | 0.1 |
| 2025/10/30 | 249 | +1.5 | +0.61 | 84,015 | 2,099,224.26 | 47,653 | 56.72 | 1,191,005.9 | 56.74 | 1,192,075.55 | 56.79 | +1,069.65 | +224.47 | 103 | 0.12 |
| 2025/10/29 | 247.5 | +1.5 | +0.61 | 85,182 | 2,124,024.1 | 41,388 | 48.59 | 1,032,166 | 48.59 | 1,034,254.75 | 48.69 | +2,088.75 | +504.68 | 70 | 0.08 |
| 2025/10/28 | 246 | -2.5 | -1.01 | 81,187 | 1,994,874.7 | 33,951 | 41.82 | 833,431.55 | 41.78 | 835,004.35 | 41.86 | +1,572.8 | +463.26 | 30 | 0.04 |
| 2025/10/27 | 248.5 | +22.5 | +9.96 | 116,953 | 2,848,458.92 | 62,524 | 53.46 | 1,519,536.95 | 53.35 | 1,521,436.55 | 53.41 | +1,899.6 | +303.82 | 54 | 0.05 |
| 2025/10/23 | 226 | +18 | +8.65 | 136,154 | 3,049,368.49 | 72,706 | 53.4 | 1,622,252.35 | 53.2 | 1,631,094 | 53.49 | +8,841.65 | +1,216.08 | 93 | 0.07 |
| 2025/10/22 | 208 | +3 | +1.46 | 72,681 | 1,499,861.55 | 37,462 | 51.54 | 772,417.55 | 51.5 | 773,749.8 | 51.59 | +1,332.25 | +355.63 | 27 | 0.04 |
| 2025/10/21 | 205 | +9 | +4.59 | 127,720 | 2,609,345.12 | 65,425 | 51.23 | 1,333,884.6 | 51.12 | 1,336,798.95 | 51.23 | +2,914.35 | +445.45 | 101 | 0.08 |
| 2025/10/20 | 196 | +11.5 | +6.23 | 90,464 | 1,752,337.22 | 45,388 | 50.17 | 876,692.75 | 50.03 | 879,723.8 | 50.2 | +3,031.05 | +667.81 | 116 | 0.13 |
| 2025/10/17 | 184.5 | +5 | +2.79 | 59,203 | 1,091,976.95 | 23,744 | 40.11 | 436,988.95 | 40.02 | 438,081.15 | 40.12 | +1,092.2 | +459.99 | 37 | 0.06 |
| 2025/10/16 | 179.5 | +4.5 | +2.57 | 24,600 | 440,573.16 | 7,154 | 29.08 | 127,810.05 | 29.01 | 128,222.6 | 29.1 | +412.55 | +576.67 | 8 | 0.03 |
| 2025/10/15 | 175 | +3 | +1.74 | 18,226 | 317,204.5 | 5,403 | 29.64 | 93,850.75 | 29.59 | 94,005.75 | 29.64 | +155 | +286.88 | 5 | 0.03 |
| 2025/10/14 | 172 | -6 | -3.37 | 46,992 | 822,509.42 | 14,626 | 31.12 | 255,800.8 | 31.1 | 256,883.3 | 31.23 | +1,082.5 | +740.12 | 13 | 0.03 |
| 2025/10/13 | 178 | -5.5 | -3 | 38,500 | 680,011.57 | 10,946 | 28.43 | 192,955.85 | 28.38 | 193,571.55 | 28.47 | +615.7 | +562.49 | 31 | 0.08 |
| 2025/10/09 | 183.5 | -2 | -1.08 | 50,811 | 945,605.62 | 19,145 | 37.68 | 356,750.65 | 37.73 | 356,536.75 | 37.7 | -213.9 | -111.73 | 24 | 0.05 |
| 2025/10/08 | 185.5 | +1 | +0.54 | 44,876 | 821,348.97 | 19,492 | 43.43 | 356,559 | 43.41 | 357,454.8 | 43.52 | +895.8 | +459.57 | 24 | 0.05 |
| 2025/10/07 | 184.5 | +9 | +5.13 | 88,621 | 1,624,286.92 | 37,077 | 41.84 | 678,254.25 | 41.76 | 682,020.25 | 41.99 | +3,766 | +1,015.72 | 48 | 0.05 |
| 2025/10/03 | 175.5 | +5 | +2.93 | 34,666 | 602,184.1 | 8,684 | 25.05 | 150,283.05 | 24.96 | 150,898.9 | 25.06 | +615.85 | +709.18 | 22 | 0.06 |
| 2025/10/02 | 170.5 | +0.5 | +0.29 | 26,146 | 449,297.65 | 8,119 | 31.05 | 139,597.95 | 31.07 | 139,951.75 | 31.15 | +353.8 | +435.77 | 13 | 0.05 |
| 2025/10/01 | 170 | +0 | +0 | 35,482 | 611,328.29 | 14,229 | 40.1 | 245,423.3 | 40.15 | 245,494 | 40.16 | +70.7 | +49.69 | 73 | 0.21 |
| 2025/09/30 | 170 | +4 | +2.41 | 26,858 | 454,434.54 | 8,227 | 30.63 | 138,989.25 | 30.59 | 139,232.05 | 30.64 | +242.8 | +295.13 | 15 | 0.06 |
| 2025/09/26 | 166 | -3.5 | -2.06 | 66,026 | 1,106,488.81 | 30,772 | 46.61 | 516,279.7 | 46.66 | 516,048.2 | 46.64 | -231.5 | -75.23 | 78 | 0.12 |
| 2025/09/25 | 169.5 | -10.5 | -5.83 | 67,773 | 1,171,000.35 | 16,800 | 24.79 | 290,449.95 | 24.8 | 289,873.1 | 24.75 | -576.85 | -343.36 | 36 | 0.05 |
| 2025/09/24 | 180 | +4 | +2.27 | 61,398 | 1,090,713.36 | 26,158 | 42.6 | 463,347 | 42.48 | 464,904.9 | 42.62 | +1,557.9 | +595.57 | 45 | 0.07 |
| 2025/09/23 | 176 | -2.5 | -1.4 | 49,085 | 870,085.9 | 17,520 | 35.69 | 310,653 | 35.7 | 310,879.75 | 35.73 | +226.75 | +129.42 | 7 | 0.01 |
| 2025/09/22 | 178.5 | +5 | +2.88 | 129,199 | 2,324,425.52 | 64,540 | 49.95 | 1,161,256.55 | 49.96 | 1,163,818.2 | 50.07 | +2,561.65 | +396.91 | 156 | 0.12 |
| 2025/09/19 | 173.5 | +15.5 | +9.81 | 111,219 | 1,901,835.66 | 43,317 | 38.95 | 734,343.6 | 38.61 | 740,665.7 | 38.94 | +6,322.1 | +1,459.5 | 68 | 0.06 |
| 2025/09/18 | 158 | +2 | +1.28 | 36,822 | 577,783.84 | 14,047 | 38.15 | 220,191 | 38.11 | 220,590.35 | 38.18 | +399.35 | +284.3 | 25 | 0.07 |
| 2025/09/17 | 156 | +6.5 | +4.35 | 66,673 | 1,043,587.67 | 32,655 | 48.98 | 510,159.25 | 48.89 | 511,921.85 | 49.05 | +1,762.6 | +539.76 | 50 | 0.07 |
| 2025/09/16 | 149.5 | -1.5 | -0.99 | 23,001 | 342,492.36 | 6,240 | 27.13 | 92,965.55 | 27.14 | 93,080.1 | 27.18 | +114.55 | +183.57 | 14 | 0.06 |
| 2025/09/15 | 151 | -0.5 | -0.33 | 50,184 | 756,800.35 | 20,633 | 41.12 | 311,030.95 | 41.1 | 311,093.6 | 41.11 | +62.65 | +30.36 | 44 | 0.09 |
| 2025/09/12 | 151.5 | +13.5 | +9.78 | 61,358 | 919,306.85 | 22,259 | 36.28 | 332,494.85 | 36.17 | 334,322.95 | 36.37 | +1,828.1 | +821.29 | 14 | 0.02 |
| 2025/09/11 | 138 | -4.5 | -3.16 | 13,859 | 194,011.47 | 2,775 | 20.02 | 38,810 | 20 | 39,095.45 | 20.15 | +285.45 | +1,028.65 | 1 | 0.01 |
| 2025/09/10 | 142.5 | +4 | +2.89 | 16,144 | 227,959.68 | 3,513 | 21.76 | 49,274.3 | 21.62 | 49,625.65 | 21.77 | +351.35 | +1,000.14 | 6 | 0.04 |
| 2025/09/09 | 138.5 | +1 | +0.73 | 9,238 | 128,652.33 | 2,184 | 23.64 | 30,402.8 | 23.63 | 30,440.65 | 23.66 | +37.85 | +173.31 | 0 | 0 |
| 2025/09/08 | 137.5 | +2.5 | +1.85 | 10,161 | 139,825.88 | 2,362 | 23.25 | 32,419.3 | 23.19 | 32,557.7 | 23.28 | +138.4 | +585.94 | 0 | 0 |
| 2025/09/05 | 135 | -0.5 | -0.37 | 8,392 | 113,654.78 | 1,851 | 22.06 | 25,041.75 | 22.03 | 25,081.05 | 22.07 | +39.3 | +212.32 | 1 | 0.01 |
| 2025/09/04 | 135.5 | +0.5 | +0.37 | 7,114 | 96,795.26 | 1,821 | 25.6 | 24,749.4 | 25.57 | 24,792.3 | 25.61 | +42.9 | +235.58 | 0 | 0 |
| 2025/09/03 | 135 | +0.5 | +0.37 | 9,441 | 127,530.48 | 2,286 | 24.21 | 30,870.6 | 24.21 | 30,900.25 | 24.23 | +29.65 | +129.7 | 0 | 0 |
| 2025/09/02 | 134.5 | -0.5 | -0.37 | 9,207 | 124,499.68 | 1,712 | 18.59 | 23,184.85 | 18.62 | 23,182.5 | 18.62 | -2.35 | -13.73 | 2 | 0.02 |
| 2025/09/01 | 135 | -4.5 | -3.23 | 11,001 | 149,271.47 | 1,625 | 14.77 | 21,995.2 | 14.74 | 22,087 | 14.8 | +91.8 | +564.92 | 4 | 0.04 |
| 2025/08/29 | 139.5 | +2.5 | +1.82 | 11,297 | 157,230.22 | 1,706 | 15.1 | 23,698.5 | 15.07 | 23,743.65 | 15.1 | +45.15 | +264.65 | 6 | 0.05 |
| 2025/08/28 | 137 | +0.5 | +0.37 | 11,598 | 159,664.68 | 2,255 | 19.44 | 31,051.15 | 19.45 | 31,152.6 | 19.51 | +101.45 | +449.89 | 0 | 0 |
| 2025/08/27 | 136.5 | -2 | -1.44 | 14,076 | 192,952.48 | 2,105 | 14.95 | 28,842.2 | 14.95 | 28,928.95 | 14.99 | +86.75 | +412.11 | 4 | 0.03 |
| 2025/08/26 | 138.5 | -4.5 | -3.15 | 25,422 | 353,678.27 | 3,548 | 13.96 | 49,467.05 | 13.99 | 49,504.4 | 14 | +37.35 | +105.27 | 15 | 0.06 |
| 2025/08/25 | 143 | -403 | +4.76 | 26,587 | 379,227.84 | 4,053 | 15.24 | 57,745.6 | 15.23 | 57,974.4 | 15.29 | +228.8 | +564.52 | 3 | 0.01 |
| 2025/08/13 | 546 | +4 | +0.74 | 2,997 | 163,769.35 | 408 | 13.61 | 22,312.8 | 13.62 | 22,253.6 | 13.59 | -59.2 | -1,450.98 | 0 | 0 |
| 2025/08/12 | 542 | +0 | +0 | 1,427 | 77,248.14 | 173 | 12.12 | 9,349.8 | 12.1 | 9,378.9 | 12.14 | +29.1 | +1,682.08 | 0 | 0 |
| 2025/08/11 | 542 | -3 | -0.55 | 1,975 | 106,817.03 | 335 | 16.96 | 18,041.5 | 16.89 | 18,133.7 | 16.98 | +92.2 | +2,752.24 | 0 | 0 |
| 2025/08/08 | 545 | +0 | +0 | 1,572 | 85,870.79 | 206 | 13.11 | 11,255.5 | 13.11 | 11,253.3 | 13.1 | -2.2 | -106.8 | 0 | 0 |
| 2025/08/07 | 545 | +4 | +0.74 | 2,204 | 120,651.07 | 308 | 13.98 | 16,832.1 | 13.95 | 16,864.1 | 13.98 | +32 | +1,038.96 | 0 | 0 |
| 2025/08/06 | 541 | -9 | -1.64 | 4,048 | 219,476.48 | 658 | 16.25 | 35,737.7 | 16.28 | 35,742.9 | 16.29 | +5.2 | +79.03 | 2 | 0.05 |
| 2025/08/05 | 550 | +15 | +2.8 | 6,201 | 341,581.35 | 1,167 | 18.82 | 64,284.7 | 18.82 | 64,369.2 | 18.84 | +84.5 | +724.08 | 2 | 0.03 |
| 2025/08/04 | 535 | -4 | -0.74 | 1,845 | 98,076.41 | 387 | 20.98 | 20,584.6 | 20.99 | 20,668.5 | 21.07 | +83.9 | +2,167.96 | 0 | 0 |
| 2025/08/01 | 539 | +9 | +1.7 | 3,692 | 198,057.96 | 995 | 26.95 | 53,150.9 | 26.84 | 53,273.4 | 26.9 | +122.5 | +1,231.16 | 0 | 0 |
| 2025/07/31 | 530 | +7 | +1.34 | 2,881 | 151,767.16 | 524 | 18.19 | 27,549.5 | 18.15 | 27,609 | 18.19 | +59.5 | +1,135.5 | 0 | 0 |
| 2025/07/30 | 523 | -12 | -2.24 | 4,995 | 261,816.19 | 1,551 | 31.05 | 81,422 | 31.1 | 81,516.7 | 31.14 | +94.7 | +610.57 | 1 | 0.02 |
| 2025/07/29 | 535 | +3 | +0.56 | 2,731 | 146,167.41 | 1,017 | 37.24 | 54,397.2 | 37.22 | 54,455.1 | 37.26 | +57.9 | +569.32 | 0 | 0 |
| 2025/07/28 | 532 | +2 | +0.38 | 1,468 | 78,128.95 | 352 | 23.97 | 18,694.9 | 23.93 | 18,734.3 | 23.98 | +39.4 | +1,119.32 | 0 | 0 |
| 2025/07/25 | 530 | -3 | -0.56 | 1,715 | 91,319.3 | 486 | 28.34 | 25,871.5 | 28.33 | 25,881.6 | 28.34 | +10.1 | +207.82 | 0 | 0 |
| 2025/07/24 | 533 | +2 | +0.38 | 2,253 | 119,857.68 | 671 | 29.78 | 35,682.3 | 29.77 | 35,707.4 | 29.79 | +25.1 | +374.07 | 1 | 0.04 |
| 2025/07/23 | 531 | +26 | +5.15 | 5,169 | 271,792.01 | 1,169 | 22.62 | 61,081.9 | 22.47 | 61,671 | 22.69 | +589.1 | +5,039.35 | 3 | 0.06 |
| 2025/07/22 | 505 | -8 | -1.56 | 2,722 | 138,844.29 | 722 | 26.52 | 36,843.8 | 26.54 | 36,872 | 26.56 | +28.2 | +390.58 | 0 | 0 |
| 2025/07/21 | 513 | +1 | +0.2 | 1,515 | 77,881.36 | 263 | 17.36 | 13,508.6 | 17.35 | 13,517.3 | 17.36 | +8.7 | +330.8 | 0 | 0 |
| 2025/07/18 | 512 | +2 | +0.39 | 2,011 | 103,038.7 | 527 | 26.21 | 26,988.9 | 26.19 | 27,011.4 | 26.21 | +22.5 | +426.94 | 0 | 0 |
| 2025/07/17 | 510 | +8 | +1.59 | 2,550 | 129,158.61 | 832 | 32.63 | 42,093.3 | 32.59 | 42,125.85 | 32.62 | +32.55 | +391.23 | 0 | 0 |
| 2025/07/16 | 502 | +2 | +0.4 | 3,235 | 163,285.74 | 989 | 30.57 | 49,932.2 | 30.58 | 49,990.1 | 30.62 | +57.9 | +585.44 | 0 | 0 |
| 2025/07/15 | 500 | +11.5 | +2.35 | 2,785 | 138,573.36 | 760 | 27.29 | 37,675.1 | 27.19 | 37,733.65 | 27.23 | +58.55 | +770.39 | 0 | 0 |
| 2025/07/14 | 488.5 | +1.5 | +0.31 | 1,192 | 58,016.42 | 244 | 20.47 | 11,870.4 | 20.46 | 11,884.1 | 20.48 | +13.7 | +561.48 | 0 | 0 |
| 2025/07/11 | 487 | -5 | -1.02 | 1,798 | 87,843.42 | 311 | 17.29 | 15,181.8 | 17.28 | 15,228.55 | 17.34 | +46.75 | +1,503.22 | 0 | 0 |
| 2025/07/10 | 492 | +1.5 | +0.31 | 1,704 | 83,544.89 | 419 | 24.6 | 20,548.6 | 24.6 | 20,581.85 | 24.64 | +33.25 | +793.56 | 1 | 0.06 |
| 2025/07/09 | 490.5 | +9 | +1.87 | 2,137 | 104,928.71 | 620 | 29.01 | 30,443.5 | 29.01 | 30,469.75 | 29.04 | +26.25 | +423.39 | 0 | 0 |
| 2025/07/08 | 481.5 | -3 | -0.62 | 1,100 | 53,016.14 | 237 | 21.54 | 11,415.45 | 21.53 | 11,436.3 | 21.57 | +20.85 | +879.75 | 0 | 0 |
| 2025/07/07 | 484.5 | -3.5 | -0.72 | 1,451 | 70,277.75 | 425 | 29.29 | 20,596.75 | 29.31 | 20,603.45 | 29.32 | +6.7 | +157.65 | -- | -- |
| 2025/07/04 | 488 | -11.5 | -2.3 | 2,861 | 141,097.54 | 745 | 26.04 | 36,884.8 | 26.14 | 36,833.35 | 26.1 | -51.45 | -690.6 | -- | -- |
| 2025/07/03 | 499.5 | +3 | +0.6 | 2,385 | 119,120.03 | 527 | 22.1 | 26,293.9 | 22.07 | 26,302.8 | 22.08 | +8.9 | +168.88 | -- | -- |
| 2025/07/02 | 496.5 | +7 | +1.43 | 2,434 | 120,472.73 | 598 | 24.57 | 29,534.7 | 24.52 | 29,601.2 | 24.57 | +66.5 | +1,112.04 | -- | -- |
| 2025/07/01 | 489.5 | +4.5 | +0.93 | 1,513 | 74,219.15 | 370 | 24.46 | 18,162.3 | 24.47 | 18,158.6 | 24.47 | -3.7 | -100 | -- | -- |
| 2025/06/30 | 485 | -5.5 | -1.12 | 1,627 | 79,227.03 | 302 | 18.57 | 14,724.1 | 18.58 | 14,716.55 | 18.58 | -7.55 | -250 | -- | -- |
| 2025/06/27 | 490.5 | +11.5 | +2.4 | 5,004 | 245,558.95 | 1,237 | 24.72 | 60,527.95 | 24.65 | 60,767.8 | 24.75 | +239.85 | +1,938.97 | -- | -- |
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。
