2312
22.55
TWD+0.35 (1.58%)
2025.11.26收盤
金寶－現股當沖
金寶最新現股當沖狀況
整理金寶最新(2025/11/26) 當沖狀況。整體成交張數為7,216張，佔整體市場成交張數的35.16%。當日現股當沖之總損益為+16.84萬元、每張平均損益則為+23元。
開盤價
22.4
收盤價
22.55
當日範圍
22.05 - 22.55
成交張數
20,435
開盤價(昨)
21.35
收盤價(昨)
22.2
昨日範圍
21.35 - 22.2
成交張數(昨)
21,543
成交金額
4.57億
成交金額(昨)
4.71億
52週範圍
16.3 - 30.15
發行股數
15億
市值
339億
現股當沖－歷史逐日資訊
開盤價
22.4
收盤價
22.55
成交張數
20,435
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(%) | ||||||
| 2025/11/26 | 22.55 | +0.35 | +1.58 | 20,435 | 45,877.63 | 7,216 | 35.16 | 16,105.98 | 35.11 | 16,122.82 | 35.14 | +16.84 | +23.33 | 1 | 0 |
| 2025/11/25 | 22.2 | +1.2 | +5.71 | 21,543 | 47,130.87 | 5,434 | 25.22 | 11,811.26 | 25.06 | 11,886.56 | 25.22 | +75.3 | +138.56 | 6 | 0.03 |
| 2025/11/24 | 21 | -0.25 | -1.18 | 19,147 | 40,381.93 | 4,721 | 24.66 | 9,972.73 | 24.7 | 9,979.42 | 24.71 | +6.69 | +14.17 | 9 | 0.05 |
| 2025/11/21 | 21.25 | -0.65 | -2.97 | 26,460 | 56,300.47 | 9,260 | 35 | 19,748.15 | 35.08 | 19,756.19 | 35.09 | +8.04 | +8.68 | 14 | 0.05 |
| 2025/11/20 | 21.9 | -0.1 | -0.45 | 29,764 | 65,558.98 | 12,300 | 41.33 | 27,113.15 | 41.36 | 27,099.5 | 41.34 | -13.64 | -11.09 | 18 | 0.06 |
| 2025/11/19 | 22 | +0.95 | +4.51 | 37,976 | 82,344.01 | 14,910 | 39.26 | 32,155.19 | 39.05 | 32,368.22 | 39.31 | +213.04 | +142.88 | 15 | 0.04 |
| 2025/11/18 | 21.05 | -0.25 | -1.17 | 17,264 | 36,263.41 | 4,933 | 28.57 | 10,354.86 | 28.55 | 10,395.16 | 28.67 | +40.3 | +81.68 | 5 | 0.03 |
| 2025/11/17 | 21.3 | -0.45 | -2.07 | 15,612 | 33,896.72 | 5,941 | 38.05 | 12,893.65 | 38.04 | 12,964.05 | 38.25 | +70.4 | +118.5 | 26 | 0.17 |
| 2025/11/14 | 21.75 | -0.75 | -3.33 | 20,749 | 45,751.86 | 6,077 | 29.29 | 13,457.24 | 29.41 | 13,398.95 | 29.29 | -58.28 | -95.9 | 10 | 0.05 |
| 2025/11/13 | 22.5 | +0.3 | +1.35 | 18,724 | 41,996.87 | 6,669 | 35.62 | 14,925.23 | 35.54 | 14,970.06 | 35.65 | +44.83 | +67.22 | 65 | 0.35 |
| 2025/11/12 | 22.2 | -0.2 | -0.89 | 19,337 | 43,322.78 | 6,070 | 31.39 | 13,612.99 | 31.42 | 13,617.86 | 31.43 | +4.87 | +8.02 | 44 | 0.23 |
| 2025/11/11 | 22.4 | -1.1 | -4.68 | 34,401 | 77,329.38 | 11,079 | 32.21 | 24,911.23 | 32.21 | 24,921.92 | 32.23 | +10.69 | +9.64 | 34 | 0.1 |
| 2025/11/10 | 23.5 | +1.3 | +5.86 | 50,999 | 118,098.86 | 21,543 | 42.24 | 49,248 | 41.7 | 49,968.5 | 42.31 | +720.5 | +334.45 | 28 | 0.05 |
| 2025/11/07 | 22.2 | -0.7 | -3.06 | 13,240 | 29,686.87 | 4,650 | 35.12 | 10,438.65 | 35.16 | 10,435.2 | 35.15 | -3.44 | -7.41 | 10 | 0.08 |
| 2025/11/06 | 22.9 | +0.85 | +3.85 | 20,262 | 46,199.63 | 8,691 | 42.89 | 19,767.13 | 42.79 | 19,828.59 | 42.92 | +61.46 | +70.72 | 4 | 0.02 |
| 2025/11/05 | 22.05 | -0.2 | -0.9 | 14,901 | 32,800.12 | 5,690 | 38.19 | 12,513.89 | 38.15 | 12,545.08 | 38.25 | +31.19 | +54.82 | 11 | 0.07 |
| 2025/11/04 | 22.25 | -0.55 | -2.41 | 17,014 | 38,301.3 | 5,041 | 29.63 | 11,371.53 | 29.69 | 11,380.82 | 29.71 | +9.29 | +18.43 | 34 | 0.2 |
| 2025/11/03 | 22.8 | +0.05 | +0.22 | 15,538 | 35,712.89 | 5,793 | 37.28 | 13,314.43 | 37.28 | 13,318.93 | 37.29 | +4.5 | +7.76 | 5 | 0.03 |
| 2025/10/31 | 22.75 | -0.35 | -1.52 | 16,286 | 37,215.83 | 5,480 | 33.65 | 12,523.81 | 33.65 | 12,541.58 | 33.7 | +17.77 | +32.44 | 2 | 0.01 |
| 2025/10/30 | 23.1 | -0.55 | -2.33 | 34,718 | 80,170.32 | 12,448 | 35.85 | 28,754.54 | 35.87 | 28,788.65 | 35.91 | +34.1 | +27.4 | 10 | 0.03 |
| 2025/10/29 | 23.65 | +0.6 | +2.6 | 92,566 | 222,573.72 | 51,784 | 55.94 | 124,614.41 | 55.99 | 124,546.35 | 55.96 | -68.06 | -13.14 | 148 | 0.16 |
| 2025/10/28 | 23.05 | +0.1 | +0.44 | 44,241 | 102,460.2 | 20,937 | 47.33 | 48,458.43 | 47.29 | 48,506.94 | 47.34 | +48.52 | +23.17 | 36 | 0.08 |
| 2025/10/27 | 22.95 | +0.35 | +1.55 | 44,652 | 102,382.77 | 21,076 | 47.2 | 48,343 | 47.22 | 48,375.32 | 47.25 | +32.31 | +15.33 | 25 | 0.06 |
| 2025/10/23 | 22.6 | -1.2 | -5.04 | 86,019 | 197,402.32 | 30,221 | 35.13 | 69,519.84 | 35.22 | 69,287.7 | 35.1 | -232.14 | -76.81 | 55 | 0.06 |
| 2025/10/22 | 23.8 | +2.15 | +9.93 | 120,543 | 278,874.07 | 54,718 | 45.39 | 125,377.87 | 44.96 | 126,981.01 | 45.53 | +1,603.14 | +292.98 | 253 | 0.21 |
| 2025/10/21 | 21.65 | -0.25 | -1.14 | 42,140 | 93,717.5 | 20,117 | 47.74 | 44,736.57 | 47.74 | 44,756.14 | 47.76 | +19.57 | +9.73 | 83 | 0.2 |
| 2025/10/20 | 21.9 | +0.25 | +1.15 | 15,543 | 33,603.81 | 5,806 | 37.36 | 12,535.47 | 37.3 | 12,580.89 | 37.44 | +45.42 | +78.24 | 8 | 0.05 |
| 2025/10/17 | 21.65 | -0.3 | -1.37 | 21,264 | 46,389.23 | 8,205 | 38.59 | 17,861.99 | 38.5 | 17,913.47 | 38.62 | +51.48 | +62.74 | 26 | 0.12 |
| 2025/10/16 | 21.95 | -0.25 | -1.13 | 38,722 | 85,591.97 | 15,336 | 39.61 | 33,943.2 | 39.66 | 33,978.39 | 39.7 | +35.19 | +22.95 | 9 | 0.02 |
| 2025/10/15 | 22.2 | +0.4 | +1.83 | 51,051 | 113,159.8 | 28,032 | 54.91 | 61,938.16 | 54.74 | 62,022.49 | 54.81 | +84.33 | +30.08 | 43 | 0.08 |
| 2025/10/14 | 21.8 | -0.25 | -1.13 | 162,802 | 367,100.7 | 98,611 | 60.57 | 222,021.66 | 60.48 | 222,211.79 | 60.53 | +190.13 | +19.28 | 357 | 0.22 |
| 2025/10/13 | 22.05 | +2 | +9.98 | 77,400 | 165,169.71 | 31,934 | 41.26 | 67,228.77 | 40.7 | 68,249.96 | 41.32 | +1,021.19 | +319.78 | 192 | 0.25 |
| 2025/10/09 | 20.05 | -0.05 | -0.25 | 7,887 | 15,872.44 | 1,608 | 20.39 | 3,237.12 | 20.39 | 3,240.25 | 20.41 | +3.13 | +19.47 | 0 | 0 |
| 2025/10/08 | 20.1 | -0.3 | -1.47 | 10,559 | 21,292.48 | 2,477 | 23.46 | 5,005.86 | 23.51 | 5,002.72 | 23.5 | -3.15 | -12.7 | 0 | 0 |
| 2025/10/07 | 20.4 | +0.95 | +4.88 | 27,825 | 56,716.57 | 5,371 | 19.3 | 10,900.24 | 19.22 | 10,958.65 | 19.32 | +58.41 | +108.75 | 18 | 0.06 |
| 2025/10/03 | 19.45 | -0.1 | -0.51 | 6,066 | 11,793.39 | 1,697 | 27.98 | 3,300.45 | 27.99 | 3,301.83 | 28 | +1.39 | +8.16 | 0 | 0 |
| 2025/10/02 | 19.55 | +0.1 | +0.51 | 8,406 | 16,510.47 | 2,557 | 30.42 | 5,014.78 | 30.37 | 5,025.44 | 30.44 | +10.65 | +41.67 | 0 | 0 |
| 2025/10/01 | 19.45 | +0 | +0 | 6,767 | 13,198.95 | 1,764 | 26.07 | 3,432.54 | 26.01 | 3,439.95 | 26.06 | +7.41 | +42.01 | 10 | 0.15 |
| 2025/09/30 | 19.45 | +0.3 | +1.57 | 5,643 | 10,924.47 | 1,818 | 32.21 | 3,517.53 | 32.2 | 3,520.01 | 32.22 | +2.48 | +13.64 | 1 | 0.02 |
| 2025/09/26 | 19.15 | -0.95 | -4.73 | 17,922 | 34,689.69 | 5,237 | 29.22 | 10,136.48 | 29.22 | 10,162.84 | 29.3 | +26.36 | +50.34 | 4 | 0.02 |
| 2025/09/25 | 20.1 | +0.05 | +0.25 | 33,199 | 67,278.39 | 13,769 | 41.47 | 27,886.43 | 41.45 | 27,905.4 | 41.48 | +18.97 | +13.78 | 29 | 0.09 |
| 2025/09/24 | 20.05 | +0.45 | +2.3 | 39,894 | 79,930.69 | 18,268 | 45.79 | 36,508.79 | 45.68 | 36,631.94 | 45.83 | +123.14 | +67.41 | 22 | 0.06 |
| 2025/09/23 | 19.6 | +0.1 | +0.51 | 6,502 | 12,770.42 | 1,813 | 27.88 | 3,565.68 | 27.92 | 3,560.91 | 27.88 | -4.76 | -26.25 | 0 | 0 |
| 2025/09/22 | 19.5 | -0.05 | -0.26 | 6,646 | 12,987.94 | 2,293 | 34.5 | 4,479.04 | 34.49 | 4,482.36 | 34.51 | +3.32 | +14.48 | 0 | 0 |
| 2025/09/19 | 19.55 | -0.2 | -1.01 | 10,225 | 20,056.52 | 2,406 | 23.53 | 4,731.39 | 23.59 | 4,722.27 | 23.54 | -9.11 | -37.86 | 2 | 0.02 |
| 2025/09/18 | 19.75 | +0.55 | +2.86 | 25,043 | 49,838.1 | 10,013 | 39.98 | 19,926.59 | 39.98 | 19,916.94 | 39.96 | -9.64 | -9.63 | 8 | 0.03 |
| 2025/09/17 | 19.2 | -0.25 | -1.29 | 17,195 | 33,380.95 | 5,984 | 34.8 | 11,619.4 | 34.81 | 11,627.98 | 34.83 | +8.58 | +14.34 | 4 | 0.02 |
| 2025/09/16 | 19.45 | +0.8 | +4.29 | 12,835 | 24,519.94 | 2,234 | 17.41 | 4,224.35 | 17.23 | 4,266.49 | 17.4 | +42.14 | +188.63 | 3 | 0.02 |
| 2025/09/15 | 18.65 | -0.1 | -0.53 | 6,084 | 11,361.76 | 1,788 | 29.39 | 3,340.72 | 29.4 | 3,344.39 | 29.44 | +3.68 | +20.58 | 0 | 0 |
| 2025/09/12 | 18.75 | +0.6 | +3.31 | 21,116 | 39,995.3 | 9,050 | 42.86 | 17,111.96 | 42.78 | 17,168.64 | 42.93 | +56.69 | +62.64 | 6 | 0.03 |
| 2025/09/11 | 18.15 | -0.35 | -1.89 | 8,532 | 15,654.92 | 2,024 | 23.72 | 3,718.16 | 23.75 | 3,718.24 | 23.75 | +0.07 | +0.37 | 2 | 0.02 |
| 2025/09/10 | 18.5 | -0.2 | -1.07 | 7,108 | 13,160.98 | 1,612 | 22.68 | 2,985.26 | 22.68 | 2,987.88 | 22.7 | +2.62 | +16.22 | 6 | 0.08 |
| 2025/09/09 | 18.7 | +0 | +0 | 4,936 | 9,243.36 | 1,200 | 24.31 | 2,245.78 | 24.3 | 2,248.23 | 24.32 | +2.44 | +20.38 | 2 | 0.04 |
| 2025/09/08 | 18.7 | -0.1 | -0.53 | 4,562 | 8,589.73 | 1,253 | 27.47 | 2,362.41 | 27.5 | 2,361.39 | 27.49 | -1.02 | -8.14 | 0 | 0 |
| 2025/09/05 | 18.8 | +0 | +0 | 5,590 | 10,533.51 | 1,588 | 28.41 | 2,991.68 | 28.4 | 2,994.27 | 28.43 | +2.58 | +16.28 | 3 | 0.05 |
| 2025/09/04 | 18.8 | +0.35 | +1.9 | 8,919 | 16,864.34 | 2,571 | 28.83 | 4,853.3 | 28.78 | 4,867.76 | 28.86 | +14.46 | +56.26 | 6 | 0.07 |
| 2025/09/03 | 18.45 | +0.05 | +0.27 | 4,063 | 7,512.55 | 935 | 23.01 | 1,729.24 | 23.02 | 1,729.26 | 23.02 | +0.01 | +0.16 | 0 | 0 |
| 2025/09/02 | 18.4 | +0 | +0 | 5,047 | 9,297.87 | 1,717 | 34.02 | 3,166.89 | 34.06 | 3,164.24 | 34.03 | -2.65 | -15.46 | 2 | 0.04 |
| 2025/09/01 | 18.4 | -0.45 | -2.39 | 6,547 | 12,142.8 | 1,038 | 15.85 | 1,924.99 | 15.85 | 1,934.31 | 15.93 | +9.31 | +89.69 | 0 | 0 |
| 2025/08/29 | 18.85 | -0.2 | -1.05 | 5,079 | 9,637.39 | 929 | 18.29 | 1,765.12 | 18.32 | 1,769.71 | 18.36 | +4.59 | +49.46 | 0 | 0 |
| 2025/08/28 | 19.05 | +0.1 | +0.53 | 8,134 | 15,514.21 | 2,572 | 31.62 | 4,903.56 | 31.61 | 4,900.57 | 31.59 | -2.99 | -11.63 | 2 | 0.02 |
| 2025/08/27 | 18.95 | +0.45 | +2.43 | 9,847 | 18,660.07 | 2,383 | 24.2 | 4,495.46 | 24.09 | 4,519.94 | 24.22 | +24.48 | +102.73 | 1 | 0.01 |
| 2025/08/26 | 18.5 | -0.05 | -0.27 | 7,403 | 13,751.17 | 1,113 | 15.03 | 2,065.7 | 15.02 | 2,070.07 | 15.05 | +4.38 | +39.31 | 3 | 0.04 |
| 2025/08/25 | 18.55 | +0.25 | +1.37 | 6,922 | 12,899.42 | 1,190 | 17.19 | 2,214.55 | 17.17 | 2,216.53 | 17.18 | +1.98 | +16.64 | 0 | 0 |
| 2025/08/22 | 18.3 | -0.25 | -1.35 | 8,055 | 14,889.01 | 2,085 | 25.88 | 3,855.24 | 25.89 | 3,865.14 | 25.96 | +9.91 | +47.53 | 7 | 0.09 |
| 2025/08/21 | 18.55 | +0.05 | +0.27 | 9,684 | 17,996 | 2,006 | 20.72 | 3,730.78 | 20.73 | 3,732.89 | 20.74 | +2.12 | +10.54 | 2 | 0.02 |
| 2025/08/20 | 18.5 | -0.7 | -3.65 | 16,307 | 30,399.05 | 5,920 | 36.3 | 11,047.74 | 36.34 | 11,043 | 36.33 | -4.74 | -8 | 7 | 0.04 |
| 2025/08/19 | 19.2 | -1.1 | -5.42 | 21,666 | 42,287.29 | 6,094 | 28.13 | 11,904.75 | 28.15 | 11,869.22 | 28.07 | -35.52 | -58.3 | 2 | 0.01 |
| 2025/08/18 | 20.3 | +0.45 | +2.27 | 59,801 | 121,817.71 | 20,098 | 33.61 | 40,936.68 | 33.6 | 40,943.1 | 33.61 | +6.42 | +3.19 | 37 | 0.06 |
| 2025/08/15 | 19.85 | +1.8 | +9.97 | 29,873 | 57,735.35 | 8,418 | 28.18 | 15,953.53 | 27.63 | 16,238.84 | 28.13 | +285.31 | +338.93 | 6 | 0.02 |
| 2025/08/14 | 18.05 | +0.15 | +0.84 | 5,196 | 9,388.93 | 1,331 | 25.61 | 2,404.82 | 25.61 | 2,407.15 | 25.64 | +2.33 | +17.47 | 0 | 0 |
| 2025/08/13 | 17.9 | -0.05 | -0.28 | 5,713 | 10,322.37 | 2,031 | 35.55 | 3,669.25 | 35.55 | 3,664.91 | 35.5 | -4.34 | -21.37 | 1 | 0.02 |
| 2025/08/12 | 17.95 | -0.2 | -1.1 | 6,965 | 12,569.66 | 1,553 | 22.3 | 2,808.47 | 22.34 | 2,804.41 | 22.31 | -4.05 | -26.08 | 1 | 0.01 |
| 2025/08/11 | 18.15 | -0.35 | -1.89 | 7,115 | 12,926.47 | 983 | 13.82 | 1,789.44 | 13.84 | 1,789.33 | 13.84 | -0.12 | -1.17 | 10 | 0.14 |
| 2025/08/08 | 18.5 | +0.2 | +1.09 | 7,566 | 14,082.54 | 2,942 | 38.88 | 5,453.99 | 38.73 | 5,487.23 | 38.96 | +33.24 | +112.98 | 9 | 0.12 |
| 2025/08/07 | 18.3 | -0.2 | -1.08 | 5,107 | 9,408.43 | 1,491 | 29.2 | 2,746.06 | 29.19 | 2,752.28 | 29.25 | +6.21 | +41.68 | 1 | 0.02 |
| 2025/08/06 | 18.5 | -0.25 | -1.33 | 4,402 | 8,214.17 | 1,339 | 30.42 | 2,498.99 | 30.42 | 2,497.92 | 30.41 | -1.07 | -8.03 | 0 | 0 |
| 2025/08/05 | 18.75 | +0.15 | +0.81 | 5,343 | 10,024.74 | 1,416 | 26.5 | 2,651.64 | 26.45 | 2,655.3 | 26.49 | +3.67 | +25.88 | 2 | 0.04 |
| 2025/08/04 | 18.6 | +0.2 | +1.09 | 10,967 | 20,464.33 | 3,664 | 33.41 | 6,797.32 | 33.22 | 6,831.55 | 33.38 | +34.23 | +93.42 | 1 | 0.01 |
| 2025/08/01 | 18.4 | +0.35 | +1.94 | 7,510 | 13,736.99 | 2,472 | 32.92 | 4,502.45 | 32.78 | 4,513.14 | 32.85 | +10.69 | +43.22 | 0 | 0 |
| 2025/07/31 | 18.05 | -0.2 | -1.1 | 3,747 | 6,785.09 | 927 | 24.74 | 1,681.68 | 24.78 | 1,682.51 | 24.8 | +0.83 | +8.95 | 0 | 0 |
| 2025/07/30 | 18.25 | +0.15 | +0.83 | 3,743 | 6,830.48 | 779 | 20.81 | 1,418.61 | 20.77 | 1,419.38 | 20.78 | +0.78 | +10.01 | 0 | 0 |
| 2025/07/29 | 18.1 | -0.05 | -0.28 | 7,011 | 12,741.51 | 2,688 | 38.34 | 4,890.44 | 38.38 | 4,908.75 | 38.53 | +18.31 | +68.12 | 4 | 0.06 |
| 2025/07/28 | 18.15 | +0.05 | +0.28 | 3,438 | 6,256.33 | 630 | 18.32 | 1,145.02 | 18.3 | 1,145.88 | 18.32 | +0.85 | +13.57 | 1 | 0.03 |
| 2025/07/25 | 18.1 | -0.1 | -0.55 | 4,123 | 7,496.65 | 1,234 | 29.93 | 2,243.49 | 29.93 | 2,246.68 | 29.97 | +3.19 | +25.81 | 1 | 0.02 |
| 2025/07/24 | 18.2 | +0.15 | +0.83 | 6,475 | 11,750.56 | 2,127 | 32.85 | 3,853.75 | 32.8 | 3,860.39 | 32.85 | +6.64 | +31.22 | 2 | 0.03 |
| 2025/07/23 | 18.05 | +0.4 | +2.27 | 7,899 | 14,218.55 | 1,856 | 23.5 | 3,333.7 | 23.45 | 3,340.11 | 23.49 | +6.4 | +34.48 | 4 | 0.05 |
| 2025/07/22 | 17.65 | -0.8 | -4.34 | 10,704 | 19,259.09 | 2,140 | 19.99 | 3,844.65 | 19.96 | 3,866.42 | 20.08 | +21.77 | +101.73 | 0 | 0 |
| 2025/07/21 | 18.45 | +0.05 | +0.27 | 5,287 | 9,839.51 | 1,628 | 30.79 | 3,026.26 | 30.76 | 3,025.93 | 30.75 | -0.33 | -2.03 | 1 | 0.02 |
| 2025/07/18 | 18.4 | -0.15 | -0.81 | 4,975 | 9,172.39 | 1,142 | 22.96 | 2,108.59 | 22.99 | 2,112.81 | 23.03 | +4.22 | +37 | 21 | 0.42 |
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。
