2312
19.75
TWD+0.55 (2.86%)
2025.09.18收盤
金寶－現股當沖
金寶最新現股當沖狀況
整理金寶最新(2025/09/18) 當沖狀況。整體成交張數為10,013張，佔整體市場成交張數的39.98%。當日現股當沖之總損益為-9.64萬元、每張平均損益則為-10元。
開盤價
19.55
收盤價
19.75
當日範圍
19.55 - 20.35
成交張數
25,043
開盤價(昨)
19.4
收盤價(昨)
19.2
昨日範圍
19.15 - 19.9
成交張數(昨)
17,195
成交金額
4.98億
成交金額(昨)
3.34億
52週範圍
16.3 - 33.5
發行股數
15億
市值
297億
現股當沖－歷史逐日資訊
開盤價
19.55
收盤價
19.75
成交張數
25,043
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(%) | ||||||
| 2025/09/18 | 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 |
| 2025/07/17 | 18.55 | +0.25 | +1.37 | 4,415 | 8,201.6 | 962 | 21.79 | 1,784.14 | 21.75 | 1,785.66 | 21.77 | +1.51 | +15.75 | 2 | 0.05 |
| 2025/07/16 | 18.3 | +0 | +0 | 4,615 | 8,497.98 | 1,131 | 24.51 | 2,079 | 24.46 | 2,081.39 | 24.49 | +2.4 | +21.18 | 0 | 0 |
| 2025/07/15 | 18.3 | +0.25 | +1.39 | 3,722 | 6,782.94 | 1,079 | 28.99 | 1,964.85 | 28.97 | 1,968.08 | 29.02 | +3.23 | +29.89 | 0 | 0 |
| 2025/07/14 | 18.05 | -0.3 | -1.63 | 3,553 | 6,435.55 | 827 | 23.28 | 1,499.3 | 23.3 | 1,499.1 | 23.29 | -0.2 | -2.36 | 1 | 0.03 |
| 2025/07/11 | 18.35 | +0.15 | +0.82 | 3,492 | 6,393.98 | 917 | 26.26 | 1,676.2 | 26.22 | 1,680.12 | 26.28 | +3.92 | +42.8 | 2 | 0.06 |
| 2025/07/10 | 18.2 | -0.5 | -2.67 | 9,737 | 17,827 | 1,700 | 17.46 | 3,108.74 | 17.44 | 3,116.16 | 17.48 | +7.42 | +43.65 | 7 | 0.07 |
| 2025/07/09 | 18.7 | -0.05 | -0.27 | 5,530 | 10,396.3 | 1,059 | 19.15 | 1,989.64 | 19.14 | 1,992.22 | 19.16 | +2.58 | +24.36 | 5 | 0.09 |
| 2025/07/08 | 18.75 | -0.55 | -2.85 | 6,589 | 12,445.91 | 1,565 | 23.75 | 2,954.55 | 23.74 | 2,955.86 | 23.75 | +1.3 | +8.34 | 3 | 0.05 |
| 2025/07/07 | 19.3 | -0.3 | -1.53 | 2,696 | 5,213 | 798 | 29.6 | 1,544.98 | 29.64 | 1,544.71 | 29.63 | -0.27 | -3.32 | 1 | 0.04 |
| 2025/07/04 | 19.6 | -0.5 | -2.49 | 5,154 | 10,207.96 | 1,862 | 36.13 | 3,693.07 | 36.18 | 3,695.78 | 36.2 | +2.72 | +14.61 | 0 | 0 |
| 2025/07/03 | 20.1 | +0.3 | +1.52 | 6,016 | 12,063.65 | 2,155 | 35.82 | 4,321.09 | 35.82 | 4,321.52 | 35.82 | +0.43 | +2 | 3 | 0.05 |
| 2025/07/02 | 19.8 | +0.15 | +0.76 | 3,915 | 7,742.63 | 672 | 17.16 | 1,327.97 | 17.15 | 1,330.7 | 17.19 | +2.73 | +40.62 | 23 | 0.59 |
| 2025/07/01 | 19.65 | -0.6 | -0 | 3,920 | 7,753.13 | 765 | 19.52 | 1,515.22 | 19.54 | 1,510.66 | 19.48 | -4.57 | -59.67 | 50 | 1.28 |
| 2025/06/30 | 20.25 | -0.15 | -0.74 | 6,254 | 12,665.11 | 896 | 14.33 | 1,815.67 | 14.34 | 1,815.38 | 14.33 | -0.3 | -3.35 | 0 | 0 |
| 2025/06/27 | 20.4 | +0.05 | +0.25 | 4,737 | 9,652.48 | 980 | 20.69 | 2,000.63 | 20.73 | 1,997.27 | 20.69 | -3.37 | -34.39 | 0 | 0 |
| 2025/06/26 | 20.35 | +0.25 | +1.24 | 3,276 | 6,660.08 | 481 | 14.68 | 977.86 | 14.68 | 978.21 | 14.69 | +0.35 | +7.28 | 0 | 0 |
| 2025/06/25 | 20.1 | -0.25 | -1.23 | 4,650 | 9,412.95 | 69 | 1.48 | 70.8 | 0.75 | 71.08 | 0.76 | +0.28 | +41.3 | 0 | 0 |
| 2025/06/24 | 20.35 | +0.9 | +4.63 | 6,048 | 12,206.71 | 1,422 | 23.51 | 2,855.78 | 23.4 | 2,868.45 | 23.5 | +12.68 | +89.14 | 0 | 0 |
| 2025/06/23 | 19.45 | -0.15 | -0.77 | 5,700 | 11,023.14 | 1,900 | 33.33 | 3,654.45 | 33.15 | 3,677.86 | 33.36 | +23.41 | +123.18 | 0 | 0 |
| 2025/06/20 | 19.6 | -0.4 | -2 | 7,791 | 15,381.58 | 2,611 | 33.51 | 5,148.75 | 33.47 | 5,173.01 | 33.63 | +24.26 | +92.91 | 0 | 0 |
| 2025/06/19 | 20 | -0.6 | -2.91 | 8,335 | 16,864.17 | 2,786 | 33.43 | 5,637.54 | 33.43 | 5,635.91 | 33.42 | -1.62 | -5.83 | 0 | 0 |
| 2025/06/18 | 20.6 | -0.1 | -0.48 | 4,325 | 8,955.66 | 1,426 | 32.97 | 2,957.43 | 33.02 | 2,952.44 | 32.97 | -5 | -35.03 | 2 | 0.05 |
| 2025/06/17 | 20.7 | -0.1 | -0.48 | 10,920 | 22,975.51 | 5,357 | 49.06 | 11,251.47 | 48.97 | 11,270.57 | 49.05 | +19.1 | +35.65 | 11 | 0.1 |
| 2025/06/16 | 20.8 | +0.3 | +1.46 | 5,029 | 10,368.25 | 2,079 | 41.34 | 4,275.98 | 41.24 | 4,283.88 | 41.32 | +7.9 | +38 | 2 | 0.04 |
| 2025/06/13 | 20.5 | -0.4 | -1.91 | 7,725 | 16,012.53 | 2,653 | 34.34 | 5,502.49 | 34.36 | 5,498.74 | 34.34 | -3.75 | -14.12 | 5 | 0.06 |
| 2025/06/12 | 20.9 | -0.1 | -0.48 | 5,951 | 12,508.34 | 2,480 | 41.67 | 5,204.77 | 41.61 | 5,207.98 | 41.64 | +3.21 | +12.92 | 1 | 0.02 |
| 2025/06/11 | 21 | +0.2 | +0.96 | 5,130 | 10,796.37 | 1,827 | 35.61 | 3,843.69 | 35.6 | 3,844.46 | 35.61 | +0.77 | +4.21 | 1 | 0.02 |
| 2025/06/10 | 20.8 | +0.2 | +0.97 | 7,377 | 15,450.4 | 2,492 | 33.78 | 5,210.47 | 33.72 | 5,219.09 | 33.78 | +8.62 | +34.59 | 0 | 0 |
| 2025/06/09 | 20.6 | -0.2 | -0.96 | 3,952 | 8,173.17 | 1,096 | 27.73 | 2,267.68 | 27.75 | 2,269.42 | 27.77 | +1.75 | +15.92 | 4 | 0.1 |
| 2025/06/06 | 20.8 | -0.25 | -1.19 | 3,437 | 7,188.63 | 899 | 26.16 | 1,882.81 | 26.19 | 1,882.76 | 26.19 | -0.04 | -0.5 | 0 | 0 |
| 2025/06/05 | 21.05 | -0.3 | -1.41 | 7,019 | 14,857.78 | 2,268 | 32.31 | 4,808.51 | 32.36 | 4,811.08 | 32.38 | +2.57 | +11.33 | 1 | 0.01 |
| 2025/06/04 | 21.35 | +0.7 | +3.39 | 11,687 | 24,807.01 | 3,861 | 33.04 | 8,177.27 | 32.96 | 8,202.62 | 33.07 | +25.35 | +65.66 | 14 | 0.12 |
| 2025/06/03 | 20.65 | +0.05 | +0.24 | 6,811 | 14,073.42 | 2,237 | 32.85 | 4,620.17 | 32.83 | 4,627.97 | 32.88 | +7.79 | +34.85 | 3 | 0.04 |
| 2025/06/02 | 20.6 | -0.9 | -4.19 | 9,596 | 19,928.83 | 2,988 | 31.14 | 6,204.57 | 31.13 | 6,224.51 | 31.23 | +19.94 | +66.73 | 12 | 0.13 |
| 2025/05/29 | 21.5 | +0.2 | +0.94 | 12,056 | 26,111.04 | 5,037 | 41.78 | 10,895.5 | 41.73 | 10,907.39 | 41.77 | +11.88 | +23.6 | 19 | 0.16 |
| 2025/05/28 | 21.3 | -0.05 | -0.23 | 8,699 | 18,669.38 | 3,101 | 35.65 | 6,646.92 | 35.6 | 6,657.95 | 35.66 | +11.03 | +35.57 | 3 | 0.03 |
| 2025/05/27 | 21.35 | -0.5 | -2.29 | 11,250 | 24,313.67 | 2,798 | 24.87 | 6,047.33 | 24.87 | 6,064.74 | 24.94 | +17.41 | +62.24 | 52 | 0.46 |
| 2025/05/26 | 21.85 | -0.5 | -2.24 | 15,800 | 34,808.39 | 5,105 | 32.31 | 11,246.02 | 32.31 | 11,272.99 | 32.39 | +26.96 | +52.81 | 3 | 0.02 |
| 2025/05/23 | 22.35 | +0.1 | +0.45 | 18,109 | 40,411.21 | 6,387 | 35.27 | 14,249.39 | 35.26 | 14,282.27 | 35.34 | +32.88 | +51.48 | 7 | 0.04 |
| 2025/05/22 | 22.25 | +0.15 | +0.68 | 32,740 | 73,323.83 | 14,197 | 43.36 | 31,804.34 | 43.38 | 31,804.01 | 43.37 | -0.33 | -0.23 | 10 | 0.03 |
| 2025/05/21 | 22.1 | +0.35 | +1.61 | 40,622 | 90,673.87 | 19,039 | 46.87 | 42,510.22 | 46.88 | 42,579 | 46.96 | +68.78 | +36.13 | 17 | 0.04 |
| 2025/05/20 | 21.75 | +0.15 | +0.69 | 33,473 | 73,291.17 | 14,468 | 43.22 | 31,690.82 | 43.24 | 31,682.1 | 43.23 | -8.72 | -6.03 | 106 | 0.32 |
| 2025/05/19 | 21.6 | +0.85 | +4.1 | 36,346 | 78,314.62 | 18,170 | 49.99 | 38,984.52 | 49.78 | 39,241.35 | 50.11 | +256.82 | +141.35 | 99 | 0.27 |
| 2025/05/16 | 20.75 | +0.3 | +1.47 | 12,209 | 25,440.57 | 5,615 | 45.99 | 11,665.12 | 45.85 | 11,724.11 | 46.08 | +58.99 | +105.06 | 2 | 0.02 |
| 2025/05/15 | 20.45 | -0.05 | -0.24 | 10,351 | 21,487.63 | 3,284 | 31.73 | 6,815.98 | 31.72 | 6,839.67 | 31.83 | +23.69 | +72.14 | 1 | 0.01 |
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。
