2889
16.5
TWD+0.30 (1.85%)
2025.07.17收盤
國票金－現股當沖
國票金最新現股當沖狀況
整理國票金最新(2025/07/16) 當沖狀況。整體成交張數為3,265張，佔整體市場成交張數的19.15%。當日現股當沖之總損益為+12.43萬元、每張平均損益則為+38元。
開盤價
16.15
收盤價
16.5
當日範圍
16.1 - 16.5
成交張數
14,749
開盤價(昨)
15.9
收盤價(昨)
16.2
昨日範圍
15.9 - 16.2
成交張數(昨)
17,053
成交金額
2.41億
成交金額(昨)
2.75億
52週範圍
11.75 - 17.25
發行股數
35億
市值
583億
現股當沖－歷史逐日資訊
開盤價
16.15
收盤價
16.5
成交張數
14,749
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 | 16.35 | -0.15 | -0.91 | 7,686 | 12,632.17 | 2,107 | 27.41 | 3,465.7 | 27.44 | 3,464.47 | 27.43 | -1.23 | -5.81 | 0 | 0 |
| 2025/07/23 | 16.5 | +0.3 | +1.85 | 76,298 | 112,674.19 | 1,215 | 1.59 | 1,989.94 | 1.77 | 1,996.87 | 1.77 | +6.93 | +57.04 | 0 | 0 |
| 2025/07/22 | 16.2 | -0.2 | -1.22 | 7,550 | 12,315.65 | 1,003 | 13.28 | 1,634.93 | 13.28 | 1,640.52 | 13.32 | +5.58 | +55.68 | 0 | 0 |
| 2025/07/21 | 16.4 | -0.3 | -1.8 | 25,309 | 42,309.46 | 5,577 | 22.04 | 9,346.33 | 22.09 | 9,362.22 | 22.13 | +15.89 | +28.5 | 0 | 0 |
| 2025/07/18 | 16.7 | +0.2 | +1.21 | 18,528 | 30,496.37 | 3,383 | 18.26 | 5,520.77 | 18.1 | 5,559.54 | 18.23 | +38.77 | +114.59 | 1 | 0.01 |
| 2025/07/17 | 16.5 | +0.3 | +1.85 | 15,749 | 25,625.23 | 883 | 5.61 | 1,438.67 | 5.61 | 1,443.47 | 5.63 | +4.79 | +54.3 | 0 | 0 |
| 2025/07/16 | 16.2 | +0.1 | +0.62 | 17,053 | 27,466.8 | 3,265 | 19.15 | 5,256.82 | 19.14 | 5,269.26 | 19.18 | +12.43 | +38.07 | 0 | 0 |
| 2025/07/15 | 16.1 | +0 | +0 | 26,318 | 42,309.64 | 4,246 | 16.13 | 6,818.23 | 16.12 | 6,821.31 | 16.12 | +3.08 | +7.27 | 2 | 0.01 |
| 2025/07/14 | 16.1 | -0.2 | -1.23 | 20,843 | 33,661.47 | 2,645 | 12.69 | 4,271.77 | 12.69 | 4,281.6 | 12.72 | +9.83 | +37.16 | 9 | 0.04 |
| 2025/07/11 | 16.3 | +0.2 | +1.24 | 40,578 | 66,664.64 | 7,942 | 19.57 | 12,949.15 | 19.42 | 13,012.12 | 19.52 | +62.97 | +79.29 | 2 | 0 |
| 2025/07/10 | 16.1 | +0.35 | +2.22 | 68,588 | 110,118.81 | 23,913 | 34.86 | 38,364.04 | 34.84 | 38,385.22 | 34.86 | +21.18 | +8.86 | 13 | 0.02 |
| 2025/07/09 | 15.75 | -1.5 | -8.7 | 217,037 | 353,042.56 | 89,946 | 41.44 | 145,995.21 | 41.35 | 146,638.63 | 41.54 | +643.42 | +71.53 | 12 | 0.01 |
| 2025/07/08 | 17.25 | +1.55 | +9.87 | 108,959 | 187,953.55 | 15,201 | 13.95 | 26,221.72 | 13.95 | 26,221.72 | 13.95 | +0 | +0 | 0 | 0 |
| 2025/07/07 | 15.7 | +1.4 | +9.79 | 71,729 | 111,459 | 11,052 | 15.41 | 17,010.67 | 15.26 | 17,095.26 | 15.34 | +84.59 | +76.54 | 0 | 0 |
| 2025/07/04 | 14.3 | +0.6 | +4.38 | 27,671 | 39,158.59 | 4,596 | 16.61 | 6,471.09 | 16.53 | 6,519.27 | 16.65 | +48.17 | +104.82 | 0 | 0 |
| 2025/07/03 | 13.7 | +0.1 | +0.74 | 7,608 | 10,393.89 | 1,305 | 17.15 | 1,779.88 | 17.12 | 1,784.52 | 17.17 | +4.63 | +35.52 | 0 | 0 |
| 2025/07/02 | 13.6 | +0 | +0 | 5,236 | 7,088.2 | 961 | 18.35 | 1,300.14 | 18.34 | 1,304.56 | 18.4 | +4.42 | +45.99 | 0 | 0 |
| 2025/07/01 | 13.6 | +0.15 | +1.12 | 6,244 | 8,464.21 | 1,649 | 26.41 | 2,230.97 | 26.36 | 2,237.65 | 26.44 | +6.68 | +40.51 | 0 | 0 |
| 2025/06/30 | 13.45 | -0.1 | -0.74 | 4,589 | 6,187.98 | 566 | 12.33 | 762.1 | 12.32 | 764.2 | 12.35 | +2.1 | +37.1 | 0 | 0 |
| 2025/06/27 | 13.55 | +0.1 | +0.74 | 5,947 | 8,055.02 | 1,599 | 26.89 | 2,164.87 | 26.88 | 2,166.08 | 26.89 | +1.21 | +7.57 | 0 | 0 |
| 2025/06/26 | 13.45 | +0.1 | +0.75 | 4,567 | 6,150.35 | 960 | 21.02 | 1,290.91 | 20.99 | 1,292.94 | 21.02 | +2.02 | +21.09 | 0 | 0 |
| 2025/06/25 | 13.35 | +0.15 | +1.14 | 6,109 | 8,136.87 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/24 | 13.2 | +0.05 | +0.38 | 6,434 | 8,511.48 | 1,101 | 17.11 | 1,456.82 | 17.12 | 1,457.18 | 17.12 | +0.37 | +3.36 | 0 | 0 |
| 2025/06/23 | 13.15 | -0.2 | -1.5 | 4,100 | 5,420.49 | 489 | 11.93 | 648.61 | 11.97 | 646.99 | 11.94 | -1.61 | -33.03 | 0 | 0 |
| 2025/06/20 | 13.35 | -0.2 | -1.48 | 33,290 | 44,491.69 | 3,795 | 11.4 | 5,069.93 | 11.4 | 5,086.7 | 11.43 | +16.77 | +44.2 | 0 | 0 |
| 2025/06/19 | 13.55 | +0.1 | +0.74 | 6,844 | 9,257.77 | 2,613 | 38.18 | 3,534.79 | 38.18 | 3,537.38 | 38.21 | +2.58 | +9.89 | 0 | 0 |
| 2025/06/18 | 13.45 | +0.05 | +0.37 | 7,126 | 9,559.15 | 2,289 | 32.12 | 3,064.54 | 32.06 | 3,071.02 | 32.13 | +6.48 | +28.31 | 0 | 0 |
| 2025/06/17 | 13.4 | -0.1 | -0.74 | 7,395 | 9,886.39 | 2,647 | 35.8 | 3,532.53 | 35.73 | 3,544.53 | 35.85 | +11.99 | +45.32 | 0 | 0 |
| 2025/06/16 | 13.5 | -0.15 | -1.1 | 6,641 | 9,053.37 | 2,326 | 35.03 | 3,170.32 | 35.02 | 3,175.24 | 35.07 | +4.92 | +21.13 | 0 | 0 |
| 2025/06/13 | 13.65 | -0.3 | -2.15 | 11,027 | 15,209.98 | 4,302 | 39.01 | 5,924.81 | 38.95 | 5,940.81 | 39.06 | +16 | +37.19 | 3 | 0.03 |
| 2025/06/12 | 13.95 | +0 | +0 | 88,874 | 122,665.55 | 28,803 | 32.41 | 39,697.03 | 32.36 | 39,744.42 | 32.4 | +47.4 | +16.45 | 5 | 0.01 |
| 2025/06/11 | 13.95 | -0.35 | -2.45 | 102,586 | 140,379.34 | 37,512 | 36.57 | 51,087.89 | 36.39 | 51,566.71 | 36.73 | +478.81 | +127.64 | 11 | 0.01 |
| 2025/06/10 | 14.3 | +0.9 | +6.72 | 123,280 | 175,493.48 | 42,441 | 34.43 | 60,286.61 | 34.35 | 60,528.47 | 34.49 | +241.86 | +56.99 | 39 | 0.03 |
| 2025/06/09 | 13.4 | +0.65 | +5.1 | 78,782 | 104,149.92 | 15,166 | 19.25 | 19,857.72 | 19.07 | 20,054.13 | 19.26 | +196.42 | +129.51 | 0 | 0 |
| 2025/06/06 | 12.75 | +0.15 | +1.19 | 68,068 | 86,121.28 | 10,599 | 15.57 | 13,399.94 | 15.56 | 13,461.35 | 15.63 | +61.41 | +57.93 | 0 | 0 |
| 2025/06/05 | 12.6 | -0.15 | -1.18 | 68,044 | 85,619.98 | 15,353 | 22.56 | 19,317.53 | 22.56 | 19,346.33 | 22.6 | +28.81 | +18.77 | 0 | 0 |
| 2025/06/04 | 12.75 | +0.05 | +0.39 | 71,254 | 89,742.32 | 18,427 | 25.86 | 23,186.1 | 25.84 | 23,315.84 | 25.98 | +129.74 | +70.4 | 0 | 0 |
| 2025/06/03 | 12.7 | -0.05 | -0.39 | 5,030 | 6,369.62 | 1,887 | 37.51 | 2,386.99 | 37.47 | 2,386.78 | 37.47 | -0.21 | -1.11 | 0 | 0 |
| 2025/06/02 | 12.75 | +0.25 | +2 | 3,299 | 4,132.98 | 913 | 27.68 | 1,138.85 | 27.56 | 1,141.02 | 27.61 | +2.17 | +23.77 | 0 | 0 |
| 2025/05/29 | 12.5 | -0.1 | -0.79 | 2,743 | 3,427.16 | 327 | 11.92 | 408.3 | 11.91 | 410.65 | 11.98 | +2.35 | +72.02 | 0 | 0 |
| 2025/05/28 | 12.6 | +0.3 | +2.44 | 3,952 | 4,943.83 | 172 | 4.35 | 213.7 | 4.32 | 215.76 | 4.36 | +2.06 | +120.06 | 0 | 0 |
| 2025/05/27 | 12.3 | -0.15 | -1.2 | 2,212 | 2,736.48 | 196 | 8.86 | 243.05 | 8.88 | 242.62 | 8.87 | -0.43 | -21.94 | 0 | 0 |
| 2025/05/26 | 12.45 | +0.05 | +0.4 | 2,842 | 3,524.37 | 409 | 14.39 | 507.18 | 14.39 | 507.54 | 14.4 | +0.35 | +8.68 | 0 | 0 |
| 2025/05/23 | 12.4 | +0.05 | +0.4 | 1,059 | 1,311.83 | 242 | 22.84 | 300 | 22.87 | 300.01 | 22.87 | +0.01 | +0.41 | 0 | 0 |
| 2025/05/22 | 12.35 | -0.15 | -1.2 | 2,203 | 2,744.79 | 350 | 15.89 | 436.43 | 15.9 | 435.14 | 15.85 | -1.28 | -36.57 | 0 | 0 |
| 2025/05/21 | 12.5 | +0.15 | +1.21 | 3,103 | 3,856.62 | 747 | 24.07 | 926.64 | 24.03 | 929.83 | 24.11 | +3.19 | +42.7 | 0 | 0 |
| 2025/05/20 | 12.35 | +0.1 | +0.82 | 2,342 | 2,883.34 | 413 | 17.64 | 508.54 | 17.64 | 508.36 | 17.63 | -0.18 | -4.36 | 0 | 0 |
| 2025/05/19 | 12.25 | +0 | +0 | 2,103 | 2,575.63 | 338 | 16.08 | 414.11 | 16.08 | 413.57 | 16.06 | -0.54 | -15.83 | 0 | 0 |
| 2025/05/16 | 12.25 | +0 | +0 | 2,334 | 2,854.53 | 372 | 15.94 | 454.92 | 15.94 | 455.62 | 15.96 | +0.71 | +19.09 | 0 | 0 |
| 2025/05/15 | 12.25 | -0.05 | -0.41 | 1,742 | 2,132.67 | 321 | 18.43 | 392.69 | 18.41 | 393.51 | 18.45 | +0.82 | +25.55 | 0 | 0 |
| 2025/05/14 | 12.3 | +0.05 | +0.41 | 1,919 | 2,352.79 | 314 | 16.36 | 384.85 | 16.36 | 385.08 | 16.37 | +0.23 | +7.32 | 0 | 0 |
| 2025/05/13 | 12.25 | -0.05 | -0.41 | 2,406 | 2,949.7 | 617 | 25.64 | 757.24 | 25.67 | 756.8 | 25.66 | -0.43 | -6.97 | 0 | 0 |
| 2025/05/12 | 12.3 | +0.05 | +0.41 | 2,050 | 2,517.99 | 342 | 16.68 | 419.35 | 16.65 | 420.36 | 16.69 | +1.01 | +29.68 | 0 | 0 |
| 2025/05/09 | 12.25 | +0.15 | +1.24 | 3,198 | 3,893.95 | 411 | 12.85 | 499.59 | 12.83 | 500.99 | 12.87 | +1.4 | +34.06 | 0 | 0 |
| 2025/05/08 | 12.1 | -0.05 | -0.41 | 3,323 | 4,025.31 | 348 | 10.47 | 420.57 | 10.45 | 422.48 | 10.5 | +1.91 | +54.74 | 0 | 0 |
| 2025/05/07 | 12.15 | -0.05 | -0.41 | 2,235 | 2,716.54 | 449 | 20.09 | 546.91 | 20.13 | 546.02 | 20.1 | -0.89 | -19.82 | 0 | 0 |
| 2025/05/06 | 12.2 | +0.1 | +0.83 | 2,748 | 3,338.01 | 388 | 14.12 | 471.05 | 14.11 | 471.73 | 14.13 | +0.68 | +17.53 | 0 | 0 |
| 2025/05/05 | 12.1 | -0.05 | -0.41 | 3,509 | 4,248.61 | 805 | 22.94 | 975.55 | 22.96 | 974.58 | 22.94 | -0.97 | -12.11 | 0 | 0 |
| 2025/05/02 | 12.15 | +0.05 | +0.41 | 2,647 | 3,214.81 | 509 | 19.23 | 617.35 | 19.2 | 617.84 | 19.22 | +0.49 | +9.63 | 0 | 0 |
| 2025/04/30 | 12.1 | +0 | +0 | 2,732 | 3,307.82 | 389 | 14.24 | 470.73 | 14.23 | 471.5 | 14.25 | +0.78 | +19.92 | 0 | 0 |
| 2025/04/29 | 12.1 | +0.1 | +0.83 | 1,872 | 2,266.99 | 120 | 6.41 | 145.19 | 6.4 | 145.29 | 6.41 | +0.1 | +8.75 | 0 | 0 |
| 2025/04/28 | 12 | -0.05 | -0.41 | 2,901 | 3,492.07 | 178 | 6.14 | 214.56 | 6.14 | 214.79 | 6.15 | +0.23 | +12.92 | 0 | 0 |
| 2025/04/25 | 12.05 | +0.1 | +0.84 | 2,086 | 2,517.41 | 385 | 18.46 | 464.21 | 18.44 | 464.98 | 18.47 | +0.76 | +19.74 | 0 | 0 |
| 2025/04/24 | 11.95 | -0.05 | -0.42 | 2,103 | 2,523.33 | 302 | 14.36 | 362.89 | 14.38 | 362.56 | 14.37 | -0.33 | -10.93 | 0 | 0 |
| 2025/04/23 | 12 | +0.05 | +0.42 | 1,806 | 2,176.58 | 286 | 15.84 | 344.95 | 15.85 | 344.79 | 15.84 | -0.17 | -5.77 | 0 | 0 |
| 2025/04/22 | 11.95 | -0.15 | -1.24 | 1,993 | 2,389.48 | 500 | 25.09 | 600.67 | 25.14 | 599.89 | 25.11 | -0.79 | -15.7 | 0 | 0 |
| 2025/04/21 | 12.1 | +0 | +0 | 1,705 | 2,064.14 | 343 | 20.12 | 415.38 | 20.12 | 415.56 | 20.13 | +0.17 | +5.1 | 0 | 0 |
| 2025/04/18 | 12.1 | +0 | +0 | 1,909 | 2,323.1 | 571 | 29.91 | 693.91 | 29.87 | 695.85 | 29.95 | +1.94 | +33.89 | 0 | 0 |
| 2025/04/17 | 12.1 | -0.15 | -1.22 | 2,232 | 2,710.55 | 505 | 22.63 | 613.29 | 22.63 | 613.84 | 22.65 | +0.55 | +10.89 | 0 | 0 |
| 2025/04/16 | 12.25 | -0.3 | -2.39 | 3,118 | 3,838.76 | 783 | 25.11 | 964.1 | 25.11 | 965.5 | 25.15 | +1.41 | +17.94 | 0 | 0 |
| 2025/04/15 | 12.55 | +0.15 | +1.21 | 2,955 | 3,691.7 | 847 | 28.66 | 1,053.68 | 28.54 | 1,058.76 | 28.68 | +5.07 | +59.86 | 0 | 0 |
| 2025/04/14 | 12.4 | -0.1 | -0.8 | 3,615 | 4,527.15 | 1,508 | 41.71 | 1,891.23 | 41.78 | 1,890.49 | 41.76 | -0.74 | -4.91 | 0 | 0 |
| 2025/04/11 | 12.5 | -0.35 | -2.72 | 3,677 | 4,595.38 | 1,429 | 38.86 | 1,779.04 | 38.71 | 1,787.58 | 38.9 | +8.54 | +59.8 | 0 | 0 |
| 2025/04/10 | 12.85 | +1 | +8.44 | 6,091 | 7,765.27 | 1,583 | 25.99 | 2,012.1 | 25.91 | 2,024.07 | 26.07 | +11.96 | +75.58 | 3 | 0.05 |
| 2025/04/09 | 11.85 | -0.2 | -1.66 | 11,886 | 14,234.11 | 4,022 | 33.84 | 4,860.05 | 34.14 | 4,841.91 | 34.02 | -18.14 | -45.09 | 1 | 0.01 |
| 2025/04/08 | 12.05 | +0.3 | +2.55 | 9,612 | 11,554.12 | 3,378 | 35.14 | 4,050.8 | 35.06 | 4,060.99 | 35.15 | +10.2 | +30.2 | 2 | 0.02 |
| 2025/04/07 | 11.75 | -1.3 | -9.96 | 11,729 | 13,804.38 | 1,942 | 16.56 | 2,287.28 | 16.57 | 2,288.26 | 16.58 | +0.98 | +5.07 | 0 | 0 |
| 2025/04/02 | 13.05 | +0.15 | +1.16 | 3,032 | 3,925.96 | 497 | 16.39 | 643.67 | 16.4 | 643 | 16.38 | -0.68 | -13.58 | 0 | 0 |
| 2025/04/01 | 12.9 | +0.1 | +0.78 | 4,202 | 5,438.73 | 1,250 | 29.75 | 1,618.25 | 29.75 | 1,619.48 | 29.78 | +1.23 | +9.84 | 0 | 0 |
| 2025/03/31 | 12.8 | -0.25 | -1.92 | 8,464 | 10,874.58 | 2,431 | 28.72 | 3,122.38 | 28.71 | 3,124.42 | 28.73 | +2.04 | +8.39 | 0 | 0 |
| 2025/03/28 | 13.05 | -0.25 | -1.88 | 6,214 | 8,112.74 | 1,080 | 17.38 | 1,411.68 | 17.4 | 1,411.2 | 17.39 | -0.47 | -4.4 | 0 | 0 |
| 2025/03/27 | 13.3 | -0.15 | -1.12 | 4,967 | 6,590.17 | 670 | 13.49 | 888.83 | 13.49 | 890.88 | 13.52 | +2.06 | +30.75 | 0 | 0 |
| 2025/03/26 | 13.45 | +0.05 | +0.37 | 3,570 | 4,783.92 | 618 | 17.31 | 828.13 | 17.31 | 829.25 | 17.33 | +1.12 | +18.2 | 0 | 0 |
| 2025/03/25 | 13.4 | -0.05 | -0.37 | 3,835 | 5,129.41 | 607 | 15.83 | 811.72 | 15.82 | 813.09 | 15.85 | +1.37 | +22.57 | 0 | 0 |
| 2025/03/24 | 13.45 | -0.05 | -0.37 | 2,718 | 3,659.65 | 525 | 19.31 | 707.98 | 19.35 | 707.25 | 19.33 | -0.73 | -13.9 | 0 | 0 |
| 2025/03/21 | 13.5 | +0 | +0 | 3,279 | 4,417.39 | 304 | 9.27 | 410.27 | 9.29 | 409.81 | 9.28 | -0.46 | -15.13 | 1 | 0.03 |
| 2025/03/20 | 13.5 | -0.05 | -0.37 | 2,867 | 3,886.36 | 203 | 7.08 | 275.9 | 7.1 | 275.5 | 7.09 | -0.4 | -19.46 | 0 | 0 |
| 2025/03/19 | 13.55 | +0.05 | +0.37 | 3,525 | 4,769.47 | 450 | 12.76 | 609.46 | 12.78 | 609.57 | 12.78 | +0.1 | +2.33 | 0 | 0 |
| 2025/03/18 | 13.5 | +0 | +0 | 3,780 | 5,119.75 | 900 | 23.81 | 1,219.62 | 23.82 | 1,217.74 | 23.79 | -1.88 | -20.83 | 0 | 0 |
| 2025/03/17 | 13.5 | -0.2 | -1.46 | 5,491 | 7,450.75 | 957 | 17.43 | 1,298.78 | 17.43 | 1,300.21 | 17.45 | +1.44 | +15.05 | 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。
