2327
264.5
TWD+16.00 (4.02%)
2026.03.10收盤
國巨*－現股當沖
國巨*最新現股當沖狀況
整理國巨*最新(2026/03/09) 當沖狀況。整體成交張數為9,785張，佔整體市場成交張數的32.52%。當日現股當沖之總損益為+1,051萬元、每張平均損益則為+1,074元。
開盤價
260
收盤價
264.5
當日範圍
253 - 264
成交張數
21,596
開盤價(昨)
242.5
收盤價(昨)
248.5
昨日範圍
240 - 248.5
成交張數(昨)
30,091
成交金額
55.78億
成交金額(昨)
73.25億
52週範圍
134.5 - 550
發行股數
21億
市值
5483億
現股當沖－歷史逐日資訊
開盤價
260
收盤價
264.5
成交張數
21,596
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(%) | ||||||
| 2026/03/10 | 258.5 | +10 | +4.02 | 21,596 | 557,836.55 | 9,548 | 44.21 | 246,524.8 | 44.19 | 246,927.15 | 44.27 | +402.35 | +421.4 | 30 | 0.14 |
| 2026/03/09 | 248.5 | -16.5 | -6.23 | 30,091 | 732,454.46 | 9,785 | 32.52 | 237,995.85 | 32.49 | 239,046.85 | 32.64 | +1,051 | +1,074.09 | 25 | 0.08 |
| 2026/03/06 | 265 | -2.5 | -0.93 | 15,481 | 409,739.27 | 4,447 | 28.73 | 117,696.85 | 28.72 | 117,941.6 | 28.78 | +244.75 | +550.37 | 8 | 0.05 |
| 2026/03/05 | 267.5 | +8.5 | +3.28 | 25,411 | 683,989.15 | 10,023 | 39.44 | 269,973.7 | 39.47 | 270,054.55 | 39.48 | +80.85 | +80.66 | 26 | 0.1 |
| 2026/03/04 | 259 | -21.5 | -7.66 | 42,761 | 1,124,392.55 | 15,171 | 35.48 | 399,262.55 | 35.51 | 400,302.45 | 35.6 | +1,039.9 | +685.45 | 35 | 0.08 |
| 2026/03/03 | 280.5 | -11.5 | -3.94 | 42,404 | 1,219,945.09 | 16,176 | 38.15 | 467,513.3 | 38.32 | 468,796.85 | 38.43 | +1,283.55 | +793.49 | 52 | 0.12 |
| 2026/03/02 | 292 | -6 | -2.01 | 30,120 | 877,795.46 | 10,482 | 34.8 | 303,542.7 | 34.58 | 306,713.75 | 34.94 | +3,171.05 | +3,025.23 | 11 | 0.04 |
| 2026/02/26 | 298 | -2 | -0.67 | 46,680 | 1,379,005.74 | 19,660 | 42.12 | 579,229.95 | 42 | 580,322.6 | 42.08 | +1,092.65 | +555.77 | 50 | 0.11 |
| 2026/02/25 | 300 | -1 | -0.33 | 37,098 | 1,102,663.98 | 15,391 | 41.49 | 457,106.85 | 41.45 | 458,711.3 | 41.6 | +1,604.45 | +1,042.46 | 20 | 0.05 |
| 2026/02/24 | 301 | +19.5 | +6.93 | 82,390 | 2,460,036.19 | 25,508 | 30.96 | 757,146.45 | 30.78 | 761,659.65 | 30.96 | +4,513.2 | +1,769.33 | 52 | 0.06 |
| 2026/02/23 | 281.5 | +25.5 | +9.96 | 36,452 | 1,025,242.84 | 4,884 | 13.4 | 137,206.8 | 13.38 | 137,345.1 | 13.4 | +138.3 | +283.17 | 1 | 0 |
| 2026/02/11 | 256 | +2 | +0.79 | 17,028 | 433,323.79 | 4,096 | 24.05 | 104,156.95 | 24.04 | 104,366.5 | 24.09 | +209.55 | +511.6 | 10 | 0.06 |
| 2026/02/10 | 254 | +4 | +1.6 | 17,854 | 453,224.59 | 6,706 | 37.56 | 170,419.45 | 37.6 | 170,535.95 | 37.63 | +116.5 | +173.73 | 22 | 0.12 |
| 2026/02/09 | 250 | +1.5 | +0.6 | 16,342 | 412,463.59 | 5,626 | 34.43 | 141,909.65 | 34.41 | 142,414.25 | 34.53 | +504.6 | +896.91 | 20 | 0.12 |
| 2026/02/06 | 248.5 | -9.5 | -3.68 | 30,007 | 745,865.16 | 9,800 | 32.66 | 242,786.9 | 32.55 | 243,902.05 | 32.7 | +1,115.15 | +1,137.91 | 15 | 0.05 |
| 2026/02/05 | 258 | -9 | -3.37 | 19,276 | 501,304.3 | 6,119 | 31.74 | 159,621.25 | 31.84 | 159,381.9 | 31.79 | -239.35 | -391.16 | 13 | 0.07 |
| 2026/02/04 | 267 | +0.5 | +0.19 | 14,152 | 376,401.6 | 5,065 | 35.79 | 134,442.5 | 35.72 | 134,794.55 | 35.81 | +352.05 | +695.06 | 9 | 0.06 |
| 2026/02/03 | 266.5 | +8.5 | +3.29 | 22,094 | 584,707.15 | 9,108 | 41.22 | 240,626.8 | 41.15 | 241,627.35 | 41.32 | +1,000.55 | +1,098.54 | 19 | 0.09 |
| 2026/02/02 | 258 | -19.5 | -7.03 | 42,685 | 1,113,246.77 | 14,251 | 33.39 | 371,661.95 | 33.39 | 372,914.4 | 33.5 | +1,252.45 | +878.85 | 26 | 0.06 |
| 2026/01/30 | 277.5 | +0.5 | +0.18 | 23,881 | 663,921.97 | 9,305 | 38.96 | 258,611.35 | 38.95 | 259,080.95 | 39.02 | +469.6 | +504.67 | 7 | 0.03 |
| 2026/01/29 | 277 | -8.5 | -2.98 | 39,012 | 1,087,571.35 | 11,180 | 28.66 | 311,801.45 | 28.67 | 312,283.9 | 28.71 | +482.45 | +431.53 | 22 | 0.06 |
| 2026/01/28 | 285.5 | -9.5 | -3.22 | 46,590 | 1,338,681.71 | 12,725 | 27.31 | 366,746.1 | 27.4 | 366,804.8 | 27.4 | +58.7 | +46.13 | 26 | 0.06 |
| 2026/01/27 | 295 | +8 | +2.79 | 28,787 | 841,278.21 | 10,487 | 36.43 | 305,732.75 | 36.34 | 306,258.6 | 36.4 | +525.85 | +501.43 | 8 | 0.03 |
| 2026/01/26 | 287 | -4.5 | -1.54 | 24,894 | 716,869.38 | 8,330 | 33.46 | 240,363.8 | 33.53 | 240,801.25 | 33.59 | +437.45 | +525.15 | 19 | 0.08 |
| 2026/01/23 | 291.5 | -4.5 | -1.52 | 42,464 | 1,257,323 | 19,983 | 47.06 | 592,940.8 | 47.16 | 592,169.7 | 47.1 | -771.1 | -385.88 | 46 | 0.11 |
| 2026/01/22 | 296 | +18.5 | +6.67 | 75,945 | 2,254,222.59 | 28,267 | 37.22 | 835,448.25 | 37.06 | 839,171.05 | 37.23 | +3,722.8 | +1,317.01 | 50 | 0.07 |
| 2026/01/21 | 277.5 | -12 | -4.15 | 57,195 | 1,603,970.44 | 21,142 | 36.97 | 593,237.8 | 36.99 | 594,096.05 | 37.04 | +858.25 | +405.95 | 26 | 0.05 |
| 2026/01/20 | 289.5 | -6 | -2.03 | 55,120 | 1,588,937.24 | 21,663 | 39.3 | 624,554.95 | 39.31 | 625,854.2 | 39.39 | +1,299.25 | +599.76 | 46 | 0.08 |
| 2026/01/19 | 295.5 | +12.5 | +4.42 | 104,665 | 3,040,617.64 | 56,265 | 53.76 | 1,629,447.85 | 53.59 | 1,635,653.15 | 53.79 | +6,205.3 | +1,102.87 | 97 | 0.09 |
| 2026/01/16 | 283 | +9.5 | +3.47 | 82,272 | 2,289,159 | 41,988 | 51.04 | 1,163,420.9 | 50.82 | 1,166,753.75 | 50.97 | +3,332.85 | +793.76 | 99 | 0.12 |
| 2026/01/15 | 273.5 | -5 | -1.8 | 75,276 | 2,089,620.81 | 39,475 | 52.44 | 1,097,114.75 | 52.5 | 1,095,732.8 | 52.44 | -1,381.95 | -350.08 | 56 | 0.07 |
| 2026/01/14 | 278.5 | +18 | +6.91 | 132,227 | 3,658,483.01 | 70,776 | 53.53 | 1,950,614.15 | 53.32 | 1,966,070.9 | 53.74 | +15,456.75 | +2,183.9 | 109 | 0.08 |
| 2026/01/13 | 260.5 | +13 | +5.25 | 90,858 | 2,314,979.26 | 26,276 | 28.92 | 664,342.2 | 28.7 | 667,507.35 | 28.83 | +3,165.15 | +1,204.58 | 63 | 0.07 |
| 2026/01/12 | 247.5 | +6 | +2.48 | 31,141 | 773,328.52 | 13,573 | 43.59 | 336,714.65 | 43.54 | 337,026.55 | 43.58 | +311.9 | +229.79 | 19 | 0.06 |
| 2026/01/09 | 241.5 | +4 | +1.68 | 38,572 | 927,882.53 | 11,334 | 29.38 | 271,716.35 | 29.28 | 272,340.3 | 29.35 | +623.95 | +550.51 | 27 | 0.07 |
| 2026/01/08 | 237.5 | -15.5 | -6.13 | 57,300 | 1,395,903.1 | 20,812 | 36.32 | 508,802 | 36.45 | 508,580.2 | 36.43 | -221.8 | -106.57 | 28 | 0.05 |
| 2026/01/07 | 253 | -0.5 | -0.2 | 47,713 | 1,222,149.31 | 19,685 | 41.26 | 503,470.9 | 41.2 | 504,410.8 | 41.27 | +939.9 | +477.47 | 32 | 0.07 |
| 2026/01/06 | 253.5 | +9.5 | +3.89 | 62,212 | 1,564,678.25 | 19,501 | 31.35 | 488,980.25 | 31.25 | 490,728.55 | 31.36 | +1,748.3 | +896.52 | 14 | 0.02 |
| 2026/01/05 | 244 | +3 | +1.24 | 65,325 | 1,598,138.55 | 28,312 | 43.34 | 691,302.1 | 43.26 | 692,820.45 | 43.35 | +1,518.35 | +536.29 | 48 | 0.07 |
| 2026/01/02 | 241 | +10 | +4.33 | 53,714 | 1,282,839.44 | 16,866 | 31.4 | 399,492.6 | 31.14 | 401,460.15 | 31.29 | +1,967.55 | +1,166.58 | 66 | 0.12 |
| 2025/12/31 | 231 | +5.5 | +2.44 | 34,452 | 787,673.51 | 10,882 | 31.59 | 246,921.75 | 31.35 | 248,485.55 | 31.55 | +1,563.8 | +1,437.05 | 19 | 0.06 |
| 2025/12/30 | 225.5 | +3 | +1.35 | 19,686 | 440,727.6 | 5,845 | 29.69 | 130,195.1 | 29.54 | 130,962.35 | 29.72 | +767.25 | +1,312.66 | 13 | 0.07 |
| 2025/12/29 | 222.5 | -1.5 | -0.67 | 10,560 | 235,972.47 | 2,469 | 23.38 | 55,218.85 | 23.4 | 55,245.1 | 23.41 | +26.25 | +106.32 | 4 | 0.04 |
| 2025/12/26 | 224 | +1.5 | +0.67 | 7,964 | 177,928.07 | 1,814 | 22.78 | 40,522.15 | 22.77 | 40,566.3 | 22.8 | +44.15 | +243.38 | 3 | 0.04 |
| 2025/12/19 | 222 | +4 | +1.83 | 15,740 | 349,916.96 | 4,096 | 26.02 | 90,987.9 | 26 | 91,080.8 | 26.03 | +92.9 | +226.81 | 10 | 0.06 |
| 2025/12/18 | 218 | -3 | -1.36 | 15,697 | 344,666.72 | 5,610 | 35.74 | 123,090.25 | 35.71 | 123,427.9 | 35.81 | +337.65 | +601.87 | 6 | 0.04 |
| 2025/12/17 | 221 | -2 | -0.9 | 14,299 | 318,764.64 | 3,092 | 21.62 | 68,833.5 | 21.59 | 68,978.2 | 21.64 | +144.7 | +467.98 | 5 | 0.03 |
| 2025/12/16 | 223 | -8 | -3.46 | 27,712 | 622,314.52 | 7,499 | 27.06 | 168,349.75 | 27.05 | 168,534.5 | 27.08 | +184.75 | +246.37 | 17 | 0.06 |
| 2025/12/15 | 231 | -6.5 | -2.74 | 17,658 | 410,040.62 | 3,917 | 22.18 | 90,975.05 | 22.19 | 91,026.4 | 22.2 | +51.35 | +131.1 | 8 | 0.05 |
| 2025/11/26 | 232 | +3.5 | +1.53 | 18,440 | 432,403.28 | 5,852 | 31.19 | 134,536.85 | 31.11 | 134,826.4 | 31.18 | +289.55 | +494.79 | 32 | 0.17 |
| 2025/11/25 | 228.5 | -4 | -1.72 | 30,782 | 712,645.04 | 11,617 | 37.74 | 269,520.45 | 37.82 | 269,700.3 | 37.84 | +179.85 | +154.82 | 5 | 0.02 |
| 2025/11/24 | 232.5 | +3.5 | +1.53 | 33,967 | 788,626.42 | 14,258 | 41.98 | 330,309.6 | 41.88 | 330,875.45 | 41.96 | +565.85 | +396.86 | 25 | 0.07 |
| 2025/11/21 | 229 | -1.5 | -0.65 | 37,315 | 855,360.41 | 17,663 | 47.33 | 404,895.65 | 47.34 | 405,599.2 | 47.42 | +703.55 | +398.32 | 18 | 0.05 |
| 2025/11/20 | 230.5 | +5.5 | +2.44 | 30,618 | 710,489.17 | 14,032 | 45.83 | 325,408.75 | 45.8 | 325,651.9 | 45.83 | +243.15 | +173.28 | 33 | 0.11 |
| 2025/11/19 | 225 | -4 | -1.75 | 50,037 | 1,149,598.5 | 26,872 | 53.7 | 618,526.25 | 53.8 | 619,356.6 | 53.88 | +830.35 | +309 | 104 | 0.21 |
| 2025/11/18 | 229 | +2.5 | +1.1 | 61,202 | 1,423,712.4 | 34,424 | 56.25 | 798,692.05 | 56.1 | 801,757.2 | 56.31 | +3,065.15 | +890.41 | 133 | 0.22 |
| 2025/11/17 | 226.5 | -7 | -3 | 39,149 | 900,351.41 | 14,513 | 37.07 | 334,201.45 | 37.12 | 334,463.8 | 37.15 | +262.35 | +180.77 | 29 | 0.07 |
| 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 |
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。
