2889
15.3
TWD+0.20 (1.32%)
2025.09.12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(2025/09/12) 當沖狀況。整體成交張數為202張，佔整體市場成交張數的5.54%。當日現股當沖之總損益為+4,850元、每張平均損益則為+24元。
開盤價
15.15
收盤價
15.3
當日範圍
15.15 - 15.35
成交張數
3,644
開盤價(昨)
15.2
收盤價(昨)
15.1
昨日範圍
14.95 - 15.25
成交張數(昨)
3,389
成交金額
5567.76萬
成交金額(昨)
5124.31萬
52週範圍
11.75 - 17.25
發行股數
36億
市值
556億
現股當沖－歷史逐日資訊
開盤價
15.15
收盤價
15.3
成交張數
3,644
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(%) | ||||||
| 2025/09/12 | 15.3 | +0.2 | +1.32 | 3,644 | 5,567.88 | 202 | 5.54 | 308.04 | 5.53 | 308.52 | 5.54 | +0.48 | +24.01 | 0 | 0 |
| 2025/09/11 | 15.1 | -0.1 | -0.66 | 3,389 | 5,123.86 | 464 | 13.69 | 701.84 | 13.7 | 703.25 | 13.73 | +1.42 | +30.5 | 0 | 0 |
| 2025/09/10 | 15.2 | +0 | +0 | 2,041 | 3,107.06 | 406 | 19.89 | 617.92 | 19.89 | 617.64 | 19.88 | -0.28 | -6.9 | 0 | 0 |
| 2025/09/09 | 15.2 | +0.05 | +0.33 | 2,856 | 4,357.3 | 288 | 10.09 | 438.93 | 10.07 | 438.82 | 10.07 | -0.1 | -3.65 | 0 | 0 |
| 2025/09/08 | 15.15 | +0 | +0 | 3,872 | 5,848.97 | 414 | 10.69 | 623.85 | 10.67 | 627.13 | 10.72 | +3.29 | +79.35 | 0 | 0 |
| 2025/09/05 | 15.15 | +0 | +0 | 1,457 | 2,215.22 | 291 | 19.97 | 442.78 | 19.99 | 443.09 | 20 | +0.31 | +10.65 | 0 | 0 |
| 2025/09/04 | 15.15 | -0.25 | -1.62 | 3,005 | 4,590.2 | 347 | 11.55 | 528.52 | 11.51 | 533.87 | 11.63 | +5.35 | +154.18 | 0 | 0 |
| 2025/09/03 | 15.4 | +0.05 | +0.33 | 1,408 | 2,173.83 | 119 | 8.45 | 183.61 | 8.45 | 183.84 | 8.46 | +0.23 | +18.91 | 0 | 0 |
| 2025/09/02 | 15.35 | -0.05 | -0.32 | 2,786 | 4,283.38 | 494 | 17.73 | 760.89 | 17.76 | 759.7 | 17.74 | -1.2 | -24.19 | 0 | 0 |
| 2025/09/01 | 15.4 | -0.1 | -0.65 | 3,265 | 5,055.56 | 482 | 14.76 | 746.51 | 14.77 | 748.04 | 14.8 | +1.53 | +31.74 | 0 | 0 |
| 2025/08/29 | 15.5 | +0 | +0 | 4,210 | 6,569.28 | 740 | 17.58 | 1,153.31 | 17.56 | 1,153.94 | 17.57 | +0.64 | +8.65 | 40 | 0.95 |
| 2025/08/28 | 15.5 | -0.1 | -0.64 | 2,715 | 4,249.07 | 470 | 17.31 | 735.5 | 17.31 | 735.39 | 17.31 | -0.1 | -2.23 | 0 | 0 |
| 2025/08/27 | 15.6 | +0.2 | +1.3 | 2,176 | 3,398.02 | 262 | 12.04 | 407.35 | 11.99 | 408.05 | 12.01 | +0.7 | +26.72 | 0 | 0 |
| 2025/08/26 | 15.4 | -0.25 | -1.6 | 4,900 | 7,571.08 | 641 | 13.08 | 989.01 | 13.06 | 992.46 | 13.11 | +3.44 | +53.67 | 0 | 0 |
| 2025/08/25 | 15.65 | -0.15 | -0.95 | 2,176 | 3,410.79 | 512 | 23.53 | 801.73 | 23.51 | 804.78 | 23.6 | +3.06 | +59.67 | 0 | 0 |
| 2025/08/22 | 15.8 | +0.3 | +1.94 | 3,355 | 5,259.14 | 1,070 | 31.89 | 1,669.92 | 31.75 | 1,679.42 | 31.93 | +9.51 | +88.83 | 2 | 0.06 |
| 2025/08/21 | 15.5 | -0.15 | -0.96 | 1,508 | 2,359.78 | 241 | 15.98 | 376.86 | 15.97 | 378.04 | 16.02 | +1.19 | +49.17 | 0 | 0 |
| 2025/08/20 | 15.65 | -0.05 | -0.32 | 3,750 | 5,903.47 | 858 | 22.88 | 1,348.95 | 22.85 | 1,349.24 | 22.86 | +0.29 | +3.44 | 0 | 0 |
| 2025/08/19 | 15.7 | -0.35 | -2.18 | 2,409 | 3,821.62 | 672 | 27.9 | 1,067.62 | 27.94 | 1,066.28 | 27.9 | -1.33 | -19.87 | 0 | 0 |
| 2025/08/18 | 16.05 | -0.2 | -1.23 | 9,408 | 15,247.07 | 1,162 | 12.35 | 1,865.79 | 12.24 | 1,868.57 | 12.26 | +2.79 | +23.97 | 0 | 0 |
| 2025/08/15 | 16.25 | +0.25 | +1.56 | 9,004 | 14,574.6 | 2,112 | 23.46 | 3,405.75 | 23.37 | 3,420.26 | 23.47 | +14.51 | +68.7 | 0 | 0 |
| 2025/08/14 | 16 | +0.1 | +0.63 | 6,379 | 10,273.43 | 1,561 | 24.47 | 2,512.35 | 24.45 | 2,516.63 | 24.5 | +4.28 | +27.42 | 0 | 0 |
| 2025/08/13 | 15.9 | +0.55 | +3.58 | 7,848 | 12,319.48 | 1,078 | 13.74 | 1,678.32 | 13.62 | 1,703.22 | 13.83 | +24.91 | +231.03 | 1 | 0.01 |
| 2025/08/12 | 15.35 | +0.2 | +1.32 | 5,566 | 8,534.43 | 586 | 10.53 | 894.65 | 10.48 | 898.74 | 10.53 | +4.09 | +69.8 | 0 | 0 |
| 2025/08/11 | 15.15 | +0.15 | +1 | 5,195 | 7,832.09 | 716 | 13.78 | 1,076.35 | 13.74 | 1,078.8 | 13.77 | +2.44 | +34.15 | 1 | 0.02 |
| 2025/08/08 | 15 | +0.2 | +1.35 | 7,174 | 10,745.72 | 878 | 12.24 | 1,310.17 | 12.19 | 1,314.92 | 12.24 | +4.75 | +54.16 | 0 | 0 |
| 2025/08/07 | 14.8 | -0.05 | -0.34 | 4,575 | 6,875.55 | 669 | 14.62 | 989.68 | 14.39 | 991.12 | 14.42 | +1.44 | +21.45 | 0 | 0 |
| 2025/08/06 | 14.85 | +0.15 | +1.02 | 6,015 | 8,934.64 | 561 | 9.33 | 829.49 | 9.28 | 833.35 | 9.33 | +3.86 | +68.81 | 0 | 0 |
| 2025/08/05 | 14.7 | +0.15 | +1.03 | 5,067 | 7,439.99 | 1,304 | 25.73 | 1,915.12 | 25.74 | 1,913.68 | 25.72 | -1.44 | -11.04 | 0 | 0 |
| 2025/08/04 | 14.55 | +0.05 | +0.34 | 5,229 | 7,633.04 | 780 | 14.92 | 1,135.15 | 14.87 | 1,137.34 | 14.9 | +2.19 | +28.01 | 0 | 0 |
| 2025/08/01 | 14.5 | -0.05 | -0.34 | 4,375 | 6,320.47 | 622 | 14.22 | 896.98 | 14.19 | 897.62 | 14.2 | +0.65 | +10.37 | 0 | 0 |
| 2025/07/31 | 14.55 | -0.15 | -1.02 | 5,515 | 8,050.24 | 766 | 13.89 | 1,120.52 | 13.92 | 1,121.14 | 13.93 | +0.62 | +8.16 | 0 | 0 |
| 2025/07/30 | 14.7 | -0.1 | -0.68 | 3,622 | 5,329.21 | 518 | 14.3 | 763.29 | 14.32 | 764.1 | 14.34 | +0.81 | +15.54 | 0 | 0 |
| 2025/07/29 | 14.8 | -1.05 | -2.09 | 7,545 | 11,273.38 | 1,036 | 13.73 | 1,549.35 | 13.74 | 1,543.65 | 13.69 | -5.69 | -54.92 | 7 | 0.09 |
| 2025/07/28 | 15.85 | -0.25 | -5.09 | 12,740 | 19,672.64 | 1,494 | 11.73 | 2,381.14 | 12.1 | 2,376.65 | 12.08 | -4.49 | -30.05 | 0 | 0 |
| 2025/07/25 | 16.7 | -0.25 | +2.14 | 7,596 | 30,496.37 | 1,527 | 8.24 | 2,472.36 | 8.11 | 2,471.45 | 8.1 | -0.91 | -5.96 | 0 | 0 |
| 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 |
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。
