2327
520
TWD+23.00 (4.63%)
2026.05.20收盤
國巨*－現股當沖
國巨*最新現股當沖狀況
整理國巨*最新(2026/04/24) 當沖狀況。整體成交張數為12,980張，佔整體市場成交張數的39.78%。當日現股當沖之總損益為+935萬元、每張平均損益則為+721元。
開盤價
514
收盤價
520
當日範圍
503 - 545
成交張數
84,883
開盤價(昨)
501
收盤價(昨)
497
昨日範圍
485.5 - 516
成交張數(昨)
89,070
成交金額
446.70億
成交金額(昨)
445.32億
52週範圍
134.5 - 550
發行股數
21億
市值
1兆
現股當沖－歷史逐日資訊
開盤價
514
收盤價
520
成交張數
84,883
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(%) | ||||||
| 2026/04/24 | 297 | +2 | +0.68 | 32,633 | 967,744.84 | 12,980 | 39.78 | 384,214.9 | 39.7 | 385,150.35 | 39.8 | +935.45 | +720.69 | 18 | 0.06 |
| 2026/04/23 | 295 | -20.5 | -6.5 | 58,858 | 1,777,542.79 | 21,318 | 36.22 | 641,654.1 | 36.1 | 646,850.95 | 36.39 | +5,196.85 | +2,437.78 | 23 | 0.04 |
| 2026/04/22 | 315.5 | -7.5 | -2.32 | 28,939 | 929,481.8 | 9,233 | 31.91 | 296,524.2 | 31.9 | 297,780.35 | 32.04 | +1,256.15 | +1,360.5 | 14 | 0.05 |
| 2026/04/21 | 323 | +3.5 | +1.1 | 33,540 | 1,085,878.49 | 13,648 | 40.69 | 441,437.55 | 40.65 | 441,888.7 | 40.69 | +451.15 | +330.56 | 20 | 0.06 |
| 2026/04/20 | 319.5 | +3 | +0.95 | 31,508 | 1,018,184.47 | 14,222 | 45.14 | 459,465.2 | 45.13 | 459,990.65 | 45.18 | +525.45 | +369.46 | 23 | 0.07 |
| 2026/04/17 | 316.5 | -8.5 | -2.62 | 50,324 | 1,635,646.17 | 22,817 | 45.34 | 745,055.85 | 45.55 | 742,909.5 | 45.42 | -2,146.35 | -940.68 | 22 | 0.04 |
| 2026/04/16 | 325 | +3 | +0.93 | 68,355 | 2,203,220.8 | 36,680 | 53.66 | 1,178,355.35 | 53.48 | 1,181,776.5 | 53.64 | +3,421.15 | +932.7 | 90 | 0.13 |
| 2026/04/15 | 322 | +10 | +3.21 | 76,264 | 2,474,980.95 | 36,889 | 48.37 | 1,197,113.6 | 48.37 | 1,197,982.5 | 48.4 | +868.9 | +235.54 | 99 | 0.13 |
| 2026/04/14 | 312 | +8.5 | +2.8 | 71,256 | 2,201,030.95 | 29,448 | 41.33 | 906,146.3 | 41.17 | 909,098.35 | 41.3 | +2,952.05 | +1,002.46 | 64 | 0.09 |
| 2026/04/13 | 303.5 | +18.5 | +6.49 | 98,816 | 2,990,653.04 | 31,393 | 31.77 | 945,431.5 | 31.61 | 949,653.65 | 31.75 | +4,222.15 | +1,344.93 | 76 | 0.08 |
| 2026/04/10 | 285 | +3.5 | +1.24 | 32,501 | 936,375.65 | 10,261 | 31.57 | 295,371.3 | 31.54 | 295,262.05 | 31.53 | -109.25 | -106.47 | 7 | 0.02 |
| 2026/04/09 | 281.5 | +10 | +3.68 | 35,053 | 979,170.68 | 8,315 | 23.72 | 231,464.5 | 23.64 | 232,325.4 | 23.73 | +860.9 | +1,035.36 | 4 | 0.01 |
| 2026/04/08 | 271.5 | +15.5 | +6.05 | 23,605 | 637,756.58 | 5,637 | 23.88 | 151,613.85 | 23.77 | 152,524.25 | 23.92 | +910.4 | +1,615.04 | 8 | 0.03 |
| 2026/04/07 | 256 | +10 | +4.07 | 12,825 | 325,751.44 | 3,729 | 29.08 | 94,377.7 | 28.97 | 94,834.05 | 29.11 | +456.35 | +1,223.79 | 3 | 0.02 |
| 2026/04/02 | 246 | -5.5 | -2.19 | 13,724 | 340,927.97 | 4,576 | 33.34 | 114,184.2 | 33.49 | 114,279.55 | 33.52 | +95.35 | +208.37 | 8 | 0.06 |
| 2026/04/01 | 251.5 | +8 | +3.29 | 12,123 | 306,679.52 | 3,621 | 29.87 | 91,614.35 | 29.87 | 91,681.1 | 29.89 | +66.75 | +184.34 | 0 | 0 |
| 2026/03/31 | 243.5 | -14.5 | -5.62 | 21,189 | 525,737.01 | 5,933 | 28 | 147,877.1 | 28.13 | 148,846.65 | 28.31 | +969.55 | +1,634.16 | 6 | 0.03 |
| 2026/03/30 | 258 | -2 | -0.77 | 12,431 | 315,623.93 | 4,899 | 39.41 | 124,280.15 | 39.38 | 124,746.6 | 39.52 | +466.45 | +952.13 | 7 | 0.06 |
| 2026/03/27 | 260 | -2 | -0.76 | 11,792 | 302,971.91 | 3,184 | 27 | 81,575.55 | 26.93 | 82,236.7 | 27.14 | +661.15 | +2,076.48 | 53 | 0.45 |
| 2026/03/26 | 262 | +2 | +0.77 | 13,616 | 359,039.54 | 3,317 | 24.36 | 87,561.45 | 24.39 | 87,517.9 | 24.38 | -43.55 | -131.29 | 48 | 0.35 |
| 2026/03/25 | 260 | +9.5 | +3.79 | 13,975 | 363,303.14 | 3,642 | 26.06 | 94,611.8 | 26.04 | 94,799.4 | 26.09 | +187.6 | +515.1 | 0 | 0 |
| 2026/03/24 | 250.5 | -2.5 | -0.99 | 18,546 | 467,844.57 | 4,968 | 26.79 | 125,660.4 | 26.86 | 125,085.9 | 26.74 | -574.5 | -1,156.4 | 0 | 0 |
| 2026/03/23 | 253 | -18 | -6.64 | 28,524 | 724,303.26 | 5,195 | 18.21 | 132,117.65 | 18.24 | 132,082.3 | 18.24 | -35.35 | -68.05 | 0 | 0 |
| 2026/03/20 | 271 | -4 | -1.45 | 31,158 | 852,810.92 | 12,781 | 41.02 | 352,240.55 | 41.3 | 351,582.9 | 41.23 | -657.65 | -514.55 | 0 | 0 |
| 2026/03/19 | 275 | -5.5 | -1.96 | 32,071 | 887,004.03 | 12,118 | 37.79 | 334,541 | 37.72 | 335,565.85 | 37.83 | +1,024.85 | +845.73 | 20 | 0.06 |
| 2026/03/18 | 280.5 | -5.5 | -1.92 | 59,865 | 1,699,639.26 | 25,996 | 43.42 | 740,613.1 | 43.57 | 739,392.8 | 43.5 | -1,220.3 | -469.42 | 35 | 0.06 |
| 2026/03/17 | 286 | +26 | +10 | 54,161 | 1,503,822.26 | 18,594 | 34.33 | 507,753.6 | 33.76 | 514,673.25 | 34.22 | +6,919.65 | +3,721.44 | 21 | 0.04 |
| 2026/03/16 | 260 | +2 | +0.78 | 14,647 | 379,264.59 | 4,717 | 32.2 | 122,088.65 | 32.19 | 122,119.65 | 32.2 | +31 | +65.72 | 3 | 0.02 |
| 2026/03/13 | 258 | +6.5 | +2.58 | 14,666 | 374,071.74 | 5,666 | 38.63 | 143,384.45 | 38.33 | 144,541.15 | 38.64 | +1,156.7 | +2,041.48 | 1 | 0.01 |
| 2026/03/12 | 251.5 | -13 | -4.91 | 26,641 | 676,902.61 | 5,434 | 20.4 | 138,215.9 | 20.42 | 138,394.75 | 20.45 | +178.85 | +329.13 | 19 | 0.07 |
| 2026/03/11 | 264.5 | +6 | +2.32 | 18,952 | 502,470.18 | 5,619 | 29.65 | 149,003.25 | 29.65 | 149,064.5 | 29.67 | +61.25 | +109.01 | 0 | 0 |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
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。
