2327
510
TWD+8.00 (1.59%)
2025.07.17收盤
國巨－現股當沖
國巨最新現股當沖狀況
整理國巨最新(2025/07/16) 當沖狀況。整體成交張數為989張，佔整體市場成交張數的30.57%。當日現股當沖之總損益為+57.9萬元、每張平均損益則為+585元。
開盤價
505
收盤價
510
當日範圍
497.5 - 512
成交張數
2,550
開盤價(昨)
501
收盤價(昨)
502
昨日範圍
500 - 512
成交張數(昨)
3,235
成交金額
12.92億
成交金額(昨)
16.33億
52週範圍
386.5 - 795
發行股數
5億
市值
2643億
現股當沖－歷史逐日資訊
開盤價
505
收盤價
510
成交張數
2,550
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 | 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 1 | 0.04 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 2 | 0.04 |
| 2025/06/26 | 479 | +2 | +0.42 | 2,283 | 109,368.84 | 488 | 21.38 | 23,376.2 | 21.37 | 23,389.5 | 21.39 | +13.3 | +272.54 | 0 | 0 |
| 2025/06/25 | 477 | +3.5 | +0.74 | 2,419 | 115,316.85 | 2,452 | 101.37 | 80,249.7 | 69.59 | 80,846.3 | 70.11 | +596.6 | +2,433.12 | 0 | 0 |
| 2025/06/24 | 473.5 | +19 | +4.18 | 3,247 | 153,628.31 | 873 | 26.89 | 41,166.35 | 26.8 | 41,385.5 | 26.94 | +219.15 | +2,510.31 | 1 | 0.03 |
| 2025/06/23 | 454.5 | -1 | -0.22 | 1,735 | 78,304.21 | 427 | 24.61 | 19,221.4 | 24.55 | 19,284.55 | 24.63 | +63.15 | +1,478.92 | 4 | 0.23 |
| 2025/06/20 | 455.5 | -5.5 | -1.19 | 9,044 | 412,281.44 | 601 | 6.65 | 27,407.15 | 6.65 | 27,500.95 | 6.67 | +93.8 | +1,560.73 | 0 | 0 |
| 2025/06/19 | 461 | -11.5 | -2.43 | 2,839 | 131,842.04 | 686 | 24.17 | 31,864.7 | 24.17 | 31,855.85 | 24.16 | -8.85 | -129.01 | 0 | 0 |
| 2025/06/18 | 472.5 | -3.5 | -0.74 | 1,765 | 83,746.15 | 381 | 21.59 | 18,089.15 | 21.6 | 18,074.05 | 21.58 | -15.1 | -396.33 | 0 | 0 |
| 2025/06/17 | 476 | -3.5 | -0.73 | 2,811 | 134,476.12 | 590 | 20.99 | 28,250.5 | 21.01 | 28,235.8 | 21 | -14.7 | -249.15 | 0 | 0 |
| 2025/06/16 | 479.5 | +8 | +1.7 | 2,120 | 101,229.59 | 290 | 13.68 | 13,779.55 | 13.61 | 13,884.35 | 13.72 | +104.8 | +3,613.79 | 3 | 0.14 |
| 2025/06/13 | 471.5 | -15.5 | +0.96 | 3,441 | 161,330.94 | 647 | 18.8 | 30,268.15 | 18.76 | 30,391.2 | 18.84 | +123.05 | +1,901.85 | 7 | 0.2 |
| 2025/06/12 | 487 | -7.5 | -1.52 | 3,906 | 191,461.92 | 249 | 6.37 | 12,267.75 | 6.41 | 12,208.5 | 6.38 | -59.25 | -2,379.52 | 0 | 0 |
| 2025/06/11 | 494.5 | -2.5 | -0.5 | 3,333 | 164,591.2 | 468 | 14.04 | 23,120.05 | 14.05 | 23,112.6 | 14.04 | -7.45 | -159.19 | 0 | 0 |
| 2025/06/10 | 497 | -6 | -1.19 | 4,101 | 202,776.83 | 469 | 11.44 | 23,155.55 | 11.42 | 23,235.7 | 11.46 | +80.15 | +1,708.96 | 0 | 0 |
| 2025/06/09 | 503 | +9.5 | +1.93 | 2,980 | 150,416.62 | 660 | 22.14 | 33,232 | 22.09 | 33,296.1 | 22.14 | +64.1 | +971.21 | 0 | 0 |
| 2025/06/06 | 493.5 | -6.5 | -1.3 | 1,877 | 92,918.82 | 436 | 23.23 | 21,596.55 | 23.24 | 21,596 | 23.24 | -0.55 | -12.61 | 0 | 0 |
| 2025/06/05 | 500 | -5 | -0.99 | 2,866 | 144,125.41 | 614 | 21.42 | 30,914.25 | 21.45 | 30,927.05 | 21.46 | +12.8 | +208.47 | 0 | 0 |
| 2025/06/04 | 505 | +18 | +3.7 | 3,626 | 181,493.04 | 823 | 22.7 | 40,990 | 22.58 | 41,316.65 | 22.76 | +326.65 | +3,969.02 | 1 | 0.03 |
| 2025/06/03 | 487 | +8 | +1.67 | 1,817 | 88,125.13 | 430 | 23.67 | 20,826.15 | 23.63 | 20,857 | 23.67 | +30.85 | +717.44 | 0 | 0 |
| 2025/06/02 | 479 | -11 | -2.24 | 2,240 | 107,609.11 | 381 | 17.01 | 18,292.05 | 17 | 18,383.8 | 17.08 | +91.75 | +2,408.14 | 0 | 0 |
| 2025/05/29 | 490 | +5 | +1.03 | 3,181 | 156,017.36 | 585 | 18.39 | 28,689.6 | 18.39 | 28,709.65 | 18.4 | +20.05 | +342.74 | 0 | 0 |
| 2025/05/28 | 485 | +6 | +1.25 | 2,573 | 125,038.12 | 850 | 33.04 | 41,300.1 | 33.03 | 41,338.75 | 33.06 | +38.65 | +454.71 | 1 | 0.04 |
| 2025/05/27 | 479 | -1.5 | -0.31 | 1,351 | 64,859.75 | 333 | 24.65 | 15,975.9 | 24.63 | 16,004.7 | 24.68 | +28.8 | +864.86 | 1 | 0.07 |
| 2025/05/26 | 480.5 | -0.5 | -0.1 | 914 | 44,044.07 | 147 | 16.09 | 7,080.75 | 16.08 | 7,086.05 | 16.09 | +5.3 | +360.54 | 0 | 0 |
| 2025/05/23 | 481 | -7 | -1.43 | 1,237 | 59,936.49 | 240 | 19.4 | 11,637.15 | 19.42 | 11,630.4 | 19.4 | -6.75 | -281.25 | 0 | 0 |
| 2025/05/22 | 488 | -1 | -0.2 | 1,137 | 55,188.94 | 208 | 18.3 | 10,083.4 | 18.27 | 10,117.4 | 18.33 | +34 | +1,634.62 | 0 | 0 |
| 2025/05/21 | 489 | +13 | +2.73 | 2,069 | 100,469.08 | 419 | 20.25 | 20,307.85 | 20.21 | 20,371.95 | 20.28 | +64.1 | +1,529.83 | 0 | 0 |
| 2025/05/20 | 476 | -4 | -0.83 | 2,180 | 104,491.21 | 579 | 26.56 | 27,723.4 | 26.53 | 27,783.85 | 26.59 | +60.45 | +1,044.04 | 0 | 0 |
| 2025/05/19 | 480 | -18 | -3.61 | 2,577 | 125,184.58 | 480 | 18.63 | 23,321.3 | 18.63 | 23,337.3 | 18.64 | +16 | +333.33 | 0 | 0 |
| 2025/05/16 | 498 | +9 | +1.84 | 2,177 | 106,377.56 | 420 | 19.29 | 20,745.95 | 19.5 | 20,821.95 | 19.57 | +76 | +1,809.52 | 0 | 0 |
| 2025/05/15 | 489 | -1 | -0.2 | 1,751 | 85,707.67 | 364 | 20.79 | 17,822.7 | 20.79 | 17,851.45 | 20.83 | +28.75 | +789.84 | 0 | 0 |
| 2025/05/14 | 490 | +9.5 | +1.98 | 2,323 | 113,263.52 | 589 | 25.35 | 28,687.4 | 25.33 | 28,741.8 | 25.38 | +54.4 | +923.6 | 0 | 0 |
| 2025/05/13 | 480.5 | -4.5 | -0.93 | 3,367 | 163,489.79 | 879 | 26.1 | 42,651.95 | 26.09 | 42,767 | 26.16 | +115.05 | +1,308.87 | 0 | 0 |
| 2025/05/12 | 485 | +20.5 | +4.41 | 2,539 | 121,697.21 | 777 | 30.61 | 37,072.05 | 30.46 | 37,378.4 | 30.71 | +306.35 | +3,942.73 | 0 | 0 |
| 2025/05/09 | 464.5 | +0.5 | +0.11 | 1,945 | 90,373.65 | 684 | 35.16 | 31,767.5 | 35.15 | 31,831.8 | 35.22 | +64.3 | +940.06 | 0 | 0 |
| 2025/05/08 | 464 | +14 | +3.11 | 2,541 | 117,763.29 | 896 | 35.26 | 41,425.85 | 35.18 | 41,558.95 | 35.29 | +133.1 | +1,485.49 | 1 | 0.04 |
| 2025/05/07 | 450 | -3.5 | -0.77 | 1,302 | 59,005.18 | 459 | 35.26 | 20,812.8 | 35.27 | 20,850.7 | 35.34 | +37.9 | +825.71 | 0 | 0 |
| 2025/05/06 | 453.5 | +4.5 | +1 | 1,435 | 64,751.72 | 498 | 34.71 | 22,419.45 | 34.62 | 22,513.95 | 34.77 | +94.5 | +1,897.59 | 0 | 0 |
| 2025/05/05 | 449 | -15 | -3.23 | 3,167 | 142,711.33 | 1,239 | 39.12 | 55,885.3 | 39.16 | 55,878.25 | 39.15 | -7.05 | -56.9 | 6 | 0.19 |
| 2025/05/02 | 464 | +5 | +1.09 | 1,838 | 85,264.37 | 478 | 26 | 22,132.2 | 25.96 | 22,180 | 26.01 | +47.8 | +1,000 | 0 | 0 |
| 2025/04/30 | 459 | -2.5 | -0.54 | 2,075 | 95,917.39 | 708 | 34.11 | 32,735.1 | 34.13 | 32,667.5 | 34.06 | -67.6 | -954.8 | 0 | 0 |
| 2025/04/29 | 461.5 | +3.5 | +0.76 | 1,364 | 62,959.75 | 422 | 30.94 | 19,477.9 | 30.94 | 19,489.5 | 30.96 | +11.6 | +274.88 | 0 | 0 |
| 2025/04/28 | 458 | +2 | +0.44 | 1,844 | 84,727.04 | 614 | 33.3 | 28,238.5 | 33.33 | 28,199.8 | 33.28 | -38.7 | -630.29 | 1 | 0.05 |
| 2025/04/25 | 456 | +10.5 | +2.36 | 2,003 | 91,448.33 | 582 | 29.06 | 26,549.4 | 29.03 | 26,570.35 | 29.06 | +20.95 | +359.97 | 0 | 0 |
| 2025/04/24 | 445.5 | -9 | -1.98 | 1,574 | 70,616.08 | 512 | 32.52 | 23,007.45 | 32.58 | 22,997.3 | 32.57 | -10.15 | -198.24 | 0 | 0 |
| 2025/04/23 | 454.5 | +18.5 | +4.24 | 2,385 | 107,637.63 | 904 | 37.9 | 40,749.4 | 37.86 | 40,835.9 | 37.94 | +86.5 | +956.86 | 0 | 0 |
| 2025/04/22 | 436 | -6 | -1.36 | 1,875 | 81,963.07 | 813 | 43.37 | 35,509.15 | 43.32 | 35,537.05 | 43.36 | +27.9 | +343.17 | 0 | 0 |
| 2025/04/21 | 442 | -13 | -2.86 | 2,784 | 125,105.69 | 1,179 | 42.35 | 53,115.2 | 42.46 | 53,026.85 | 42.39 | -88.35 | -749.36 | 0 | 0 |
| 2025/04/18 | 455 | -2 | -0.44 | 5,959 | 273,703.55 | 3,099 | 52 | 142,502.35 | 52.06 | 142,169.5 | 51.94 | -332.85 | -1,074.06 | 6 | 0.1 |
| 2025/04/17 | 457 | +7 | +1.56 | 1,959 | 88,407.92 | 797 | 40.69 | 35,799.65 | 40.49 | 35,996.2 | 40.72 | +196.55 | +2,466.12 | 5 | 0.26 |
| 2025/04/16 | 450 | -13 | -2.81 | 2,544 | 115,533.85 | 682 | 26.81 | 31,031.35 | 26.86 | 31,058.3 | 26.88 | +26.95 | +395.16 | 0 | 0 |
| 2025/04/15 | 463 | +11 | +2.43 | 2,191 | 101,026.3 | 576 | 26.29 | 26,446.7 | 26.18 | 26,551.2 | 26.28 | +104.5 | +1,814.24 | 1 | 0.05 |
| 2025/04/14 | 452 | +14 | +3.2 | 5,529 | 250,755.86 | 2,176 | 39.36 | 98,524.5 | 39.29 | 98,797.3 | 39.4 | +272.8 | +1,253.68 | 3 | 0.05 |
| 2025/04/11 | 438 | +13 | +3.06 | 6,332 | 271,597.93 | 2,103 | 33.21 | 89,148.65 | 32.82 | 89,739.35 | 33.04 | +590.7 | +2,808.84 | 0 | 0 |
| 2025/04/10 | 425 | +38.5 | +9.96 | 1,078 | 45,795.54 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 386.5 | -41 | -9.59 | 9,301 | 372,838.17 | 3,306 | 35.54 | 132,750.7 | 35.61 | 133,303 | 35.75 | +552.3 | +1,670.6 | 2 | 0.02 |
| 2025/04/08 | 427.5 | -43.5 | -9.24 | 8,082 | 346,492.12 | 1,912 | 23.66 | 82,289.65 | 23.75 | 82,400 | 23.78 | +110.35 | +577.14 | 0 | 0 |
| 2025/04/07 | 471 | -52 | -9.94 | 479 | 22,554.64 | 1 | 0.21 | 47.1 | 0.21 | 47.1 | 0.21 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 523 | +34.5 | +7.06 | 4,351 | 223,478.74 | 1,039 | 23.88 | 52,844.7 | 23.65 | 53,304.35 | 23.85 | +459.65 | +4,423.97 | 1 | 0.02 |
| 2025/04/01 | 488.5 | +7.5 | +1.56 | 2,501 | 121,855.83 | 497 | 19.87 | 24,162.9 | 19.83 | 24,220.1 | 19.88 | +57.2 | +1,150.91 | 0 | 0 |
| 2025/03/31 | 481 | -29 | -5.69 | 3,869 | 187,422.05 | 1,040 | 26.88 | 50,237.1 | 26.8 | 50,601.9 | 27 | +364.8 | +3,507.69 | 0 | 0 |
| 2025/03/28 | 510 | -19 | -3.59 | 2,422 | 124,561.83 | 215 | 8.88 | 11,101 | 8.91 | 11,000.6 | 8.83 | -100.4 | -4,669.77 | 6 | 0.25 |
| 2025/03/27 | 529 | -1 | -0.19 | 997 | 52,312.69 | 110 | 11.03 | 5,761.6 | 11.01 | 5,795.5 | 11.08 | +33.9 | +3,081.82 | 0 | 0 |
| 2025/03/26 | 530 | +8 | +1.53 | 904 | 47,765.51 | 83 | 9.18 | 4,377.6 | 9.16 | 4,387.6 | 9.19 | +10 | +1,204.82 | 0 | 0 |
| 2025/03/25 | 522 | -1 | -0.19 | 1,583 | 82,784.86 | 216 | 13.64 | 11,325.8 | 13.68 | 11,296.8 | 13.65 | -29 | -1,342.59 | 0 | 0 |
| 2025/03/24 | 523 | -10 | -1.88 | 1,693 | 89,278.84 | 218 | 12.88 | 11,549.3 | 12.94 | 11,466.5 | 12.84 | -82.8 | -3,798.17 | 0 | 0 |
| 2025/03/21 | 533 | -5 | -0.93 | 1,924 | 102,610.39 | 208 | 10.81 | 11,112.1 | 10.83 | 11,106.2 | 10.82 | -5.9 | -283.65 | 0 | 0 |
| 2025/03/20 | 538 | +9 | +1.7 | 1,127 | 60,341.48 | 271 | 24.05 | 14,492.3 | 24.02 | 14,514.6 | 24.05 | +22.3 | +822.88 | 0 | 0 |
| 2025/03/19 | 529 | -11 | -2.04 | 1,809 | 96,075.58 | 435 | 24.05 | 23,149.1 | 24.09 | 23,157.5 | 24.1 | +8.4 | +193.1 | 0 | 0 |
| 2025/03/18 | 540 | +14 | +2.66 | 1,755 | 94,069.67 | 319 | 18.18 | 17,050.1 | 18.12 | 17,118.1 | 18.2 | +68 | +2,131.66 | 0 | 0 |
| 2025/03/17 | 526 | +3 | +0.57 | 1,024 | 54,014.69 | 201 | 19.63 | 10,616.3 | 19.65 | 10,607.7 | 19.64 | -8.6 | -427.86 | 0 | 0 |
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。
