2327
488
TWD-1.00 (-0.20%)
2025.05.22收盤
國巨－現股當沖
國巨最新現股當沖狀況
整理國巨最新(2025/05/22) 當沖狀況。整體成交張數為208張，佔整體市場成交張數的18.3%。當日現股當沖之總損益為+34萬元、每張平均損益則為+1,635元。
開盤價
483
收盤價
488
當日範圍
482.5 - 489
成交張數
1,137
開盤價(昨)
477
收盤價(昨)
489
昨日範圍
477 - 489.5
成交張數(昨)
2,069
成交金額
5.52億
成交金額(昨)
10.05億
52週範圍
386.5 - 804
發行股數
5億
市值
2529億
現股當沖－歷史逐日資訊
開盤價
483
收盤價
488
成交張數
1,137
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(%) | ||||||
| 2025/05/22 | 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 |
| 2025/03/14 | 523 | +2 | +0.38 | 1,371 | 71,695.53 | 245 | 17.87 | 12,780.8 | 17.83 | 12,828 | 17.89 | +47.2 | +1,926.53 | 0 | 0 |
| 2025/03/13 | 521 | -16 | -2.98 | 2,371 | 125,675.79 | 643 | 27.12 | 34,151.3 | 27.17 | 34,137 | 27.16 | -14.3 | -222.4 | 0 | 0 |
| 2025/03/12 | 537 | +15 | +2.87 | 2,223 | 118,692.04 | 577 | 25.96 | 30,631 | 25.81 | 30,805.1 | 25.95 | +174.1 | +3,017.33 | 1 | 0.04 |
| 2025/03/11 | 522 | -3 | -0.57 | 3,236 | 166,973.08 | 697 | 21.54 | 35,807.3 | 21.44 | 36,002 | 21.56 | +194.7 | +2,793.4 | 0 | 0 |
| 2025/03/10 | 525 | -10 | -1.87 | 2,838 | 149,733.82 | 505 | 17.8 | 26,640.4 | 17.79 | 26,681.5 | 17.82 | +41.1 | +813.86 | 0 | 0 |
| 2025/03/07 | 535 | -8 | -1.47 | 2,507 | 134,731.14 | 391 | 15.6 | 21,031.2 | 15.61 | 21,018.4 | 15.6 | -12.8 | -327.37 | 0 | 0 |
| 2025/03/06 | 543 | -5 | -0.91 | 1,869 | 102,178.79 | 391 | 20.92 | 21,400.1 | 20.94 | 21,373.2 | 20.92 | -26.9 | -687.98 | 0 | 0 |
| 2025/03/05 | 548 | -4 | -0.72 | 2,656 | 145,525.38 | 571 | 21.5 | 31,267.3 | 21.49 | 31,315.5 | 21.52 | +48.2 | +844.13 | 0 | 0 |
| 2025/03/04 | 552 | +12 | +2.22 | 3,251 | 177,298.82 | 803 | 24.7 | 43,367 | 24.46 | 43,785.1 | 24.7 | +418.1 | +5,206.72 | 0 | 0 |
| 2025/03/03 | 540 | -26 | -4.59 | 5,974 | 324,509.47 | 1,819 | 30.45 | 98,779.8 | 30.44 | 99,010.7 | 30.51 | +230.9 | +1,269.38 | 2 | 0.03 |
| 2025/02/27 | 566 | -17 | -2.92 | 4,652 | 265,723.33 | 903 | 19.41 | 51,688.1 | 19.45 | 51,715.2 | 19.46 | +27.1 | +300.11 | 0 | 0 |
| 2025/02/26 | 583 | +2 | +0.34 | 2,880 | 167,137.03 | 414 | 14.37 | 23,970.7 | 14.34 | 24,021.5 | 14.37 | +50.8 | +1,227.05 | 0 | 0 |
| 2025/02/25 | 581 | -13 | -2.19 | 4,183 | 243,359.35 | 802 | 19.17 | 46,593.8 | 19.15 | 46,746.3 | 19.21 | +152.5 | +1,901.5 | 0 | 0 |
| 2025/02/24 | 594 | -4 | -0.67 | 2,221 | 131,288.04 | 440 | 19.81 | 26,014.5 | 19.81 | 26,033.6 | 19.83 | +19.1 | +434.09 | 0 | 0 |
| 2025/02/21 | 598 | +3 | +0.5 | 1,784 | 106,565.47 | 397 | 22.26 | 23,703.6 | 22.24 | 23,729.7 | 22.27 | +26.1 | +657.43 | 0 | 0 |
| 2025/02/20 | 595 | +5 | +0.85 | 1,625 | 96,340.17 | 270 | 16.61 | 15,944.9 | 16.55 | 16,014.6 | 16.62 | +69.7 | +2,581.48 | 1 | 0.06 |
| 2025/02/19 | 590 | -3 | -0.51 | 1,806 | 106,898.07 | 304 | 16.83 | 17,979.2 | 16.82 | 17,998.9 | 16.84 | +19.7 | +648.03 | 1 | 0.06 |
| 2025/02/18 | 593 | +7 | +1.19 | 1,943 | 114,485.79 | 398 | 20.49 | 23,399.4 | 20.44 | 23,459.9 | 20.49 | +60.5 | +1,520.1 | 1 | 0.05 |
| 2025/02/17 | 586 | -2 | -0.34 | 2,562 | 150,139.43 | 544 | 21.23 | 31,878.7 | 21.23 | 31,894.8 | 21.24 | +16.1 | +295.96 | 0 | 0 |
| 2025/02/14 | 588 | -5 | -0.84 | 5,171 | 307,032.62 | 1,703 | 32.93 | 101,208.2 | 32.96 | 101,274.5 | 32.98 | +66.3 | +389.31 | 0 | 0 |
| 2025/02/13 | 593 | +15 | +2.6 | 6,281 | 369,769.84 | 1,570 | 25 | 92,060.6 | 24.9 | 92,414.5 | 24.99 | +353.9 | +2,254.14 | 1 | 0.02 |
| 2025/02/12 | 578 | +3 | +0.52 | 2,461 | 141,986.42 | 510 | 20.72 | 29,400.3 | 20.71 | 29,432.1 | 20.73 | +31.8 | +623.53 | 0 | 0 |
| 2025/02/11 | 575 | +0 | +0 | 1,994 | 114,974.38 | 490 | 24.57 | 28,256.8 | 24.58 | 28,240.6 | 24.56 | -16.2 | -330.61 | 0 | 0 |
| 2025/02/10 | 575 | +4 | +0.7 | 3,288 | 189,334.26 | 987 | 30.02 | 56,791.3 | 30 | 56,847.4 | 30.02 | +56.1 | +568.39 | 0 | 0 |
| 2025/02/07 | 571 | +0 | +0 | 3,103 | 176,660.44 | 685 | 22.07 | 39,009.8 | 22.08 | 39,054.9 | 22.11 | +45.1 | +658.39 | 0 | 0 |
| 2025/02/06 | 571 | +2 | +0.35 | 8,822 | 510,745.12 | 3,047 | 34.54 | 176,613.2 | 34.58 | 176,548.6 | 34.57 | -64.6 | -212.01 | 2 | 0.02 |
| 2025/02/05 | 569 | +35 | +6.55 | 9,157 | 515,573.82 | 1,873 | 20.45 | 104,275 | 20.23 | 105,917.9 | 20.54 | +1,642.9 | +8,771.49 | 1 | 0.01 |
| 2025/02/04 | 534 | +15 | +2.89 | 3,316 | 176,993.03 | 1,096 | 33.05 | 58,579.4 | 33.1 | 58,608.1 | 33.11 | +28.7 | +261.86 | 0 | 0 |
| 2025/02/03 | 519 | -18 | -3.35 | 2,978 | 154,473.6 | 950 | 31.9 | 49,212.1 | 31.86 | 49,318.4 | 31.93 | +106.3 | +1,118.95 | 0 | 0 |
| 2025/01/22 | 537 | +8 | +1.51 | 1,417 | 75,627.79 | 171 | 12.07 | 9,082 | 12.01 | 9,128.1 | 12.07 | +46.1 | +2,695.91 | 0 | 0 |
| 2025/01/21 | 529 | +2 | +0.38 | 1,087 | 57,645.88 | 192 | 17.66 | 10,172.5 | 17.65 | 10,184.6 | 17.67 | +12.1 | +630.21 | 0 | 0 |
| 2025/01/20 | 527 | +6 | +1.15 | 654 | 34,298.51 | 100 | 15.29 | 5,225.5 | 15.24 | 5,248.7 | 15.3 | +23.2 | +2,320 | 1 | 0.15 |
| 2025/01/17 | 521 | -4 | -0.76 | 1,293 | 67,535.5 | 409 | 31.63 | 21,361.8 | 31.63 | 21,374.9 | 31.65 | +13.1 | +320.29 | 0 | 0 |
| 2025/01/16 | 525 | +2 | +0.38 | 2,207 | 116,468.05 | 385 | 17.44 | 20,313.8 | 17.44 | 20,340.6 | 17.46 | +26.8 | +696.1 | 0 | 0 |
| 2025/01/15 | 523 | -1 | -0.19 | 1,710 | 89,910.07 | 348 | 20.35 | 18,269.4 | 20.32 | 18,348.8 | 20.41 | +79.4 | +2,281.61 | 0 | 0 |
| 2025/01/14 | 524 | +8 | +1.55 | 1,065 | 55,517.02 | 192 | 18.03 | 9,945.8 | 17.91 | 10,015.5 | 18.04 | +69.7 | +3,630.21 | 0 | 0 |
| 2025/01/13 | 516 | -20 | -3.73 | 2,903 | 150,785.02 | 573 | 19.74 | 29,831.7 | 19.78 | 29,836.7 | 19.79 | +5 | +87.26 | 0 | 0 |
| 2025/01/10 | 536 | -6 | -1.11 | 1,844 | 99,373.35 | 384 | 20.83 | 20,703.2 | 20.83 | 20,694.4 | 20.82 | -8.8 | -229.17 | 0 | 0 |
| 2025/01/09 | 542 | -22 | -3.9 | 3,358 | 184,940.89 | 628 | 18.7 | 34,657.4 | 18.74 | 34,497.4 | 18.65 | -160 | -2,547.77 | 0 | 0 |
| 2025/01/08 | 564 | +1 | +0.18 | 4,476 | 253,652.28 | 1,415 | 31.61 | 80,259.4 | 31.64 | 80,213.3 | 31.62 | -46.1 | -325.8 | 2 | 0.04 |
| 2025/01/07 | 563 | -6 | -1.05 | 4,269 | 242,221.44 | 817 | 19.14 | 46,331.4 | 19.13 | 46,400.2 | 19.16 | +68.8 | +842.11 | 5 | 0.12 |
| 2025/01/06 | 569 | +22 | +4.02 | 5,469 | 306,210.7 | 1,156 | 21.14 | 64,384.1 | 21.03 | 64,743.4 | 21.14 | +359.3 | +3,108.13 | 2 | 0.04 |
| 2025/01/03 | 547 | +9 | +1.67 | 4,992 | 273,483.02 | 1,439 | 28.83 | 78,696.9 | 28.78 | 78,747.3 | 28.79 | +50.4 | +350.24 | 0 | 0 |
| 2025/01/02 | 538 | -3 | -0.55 | 1,746 | 94,318.39 | 434 | 24.85 | 23,461.6 | 24.87 | 23,457.6 | 24.87 | -4 | -92.17 | 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。
