2312
21.3
TWD-0.05 (-0.23%)
2025.05.28收盤
金寶－現股當沖
金寶最新現股當沖狀況
整理金寶最新(2025/05/27) 當沖狀況。整體成交張數為2,798張，佔整體市場成交張數的24.87%。當日現股當沖之總損益為+17.41萬元、每張平均損益則為+62元。
開盤價
21.7
收盤價
21.3
當日範圍
21.2 - 21.75
成交張數
8,647
開盤價(昨)
21.95
收盤價(昨)
21.35
昨日範圍
21.35 - 22.1
成交張數(昨)
11,250
成交金額
1.86億
成交金額(昨)
2.43億
52週範圍
16.3 - 33.5
發行股數
15億
市值
321億
現股當沖－歷史逐日資訊
開盤價
21.7
收盤價
21.3
成交張數
8,647
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(%) | ||||||
| 2025/05/29 | 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 |
| 2025/05/14 | 20.5 | +0.15 | +0.74 | 6,235 | 12,784.99 | 1,774 | 28.45 | 3,632.22 | 28.41 | 3,641.18 | 28.48 | +8.96 | +50.48 | 0 | 0 |
| 2025/05/13 | 20.35 | +0.2 | +0.99 | 7,177 | 14,747.51 | 2,474 | 34.47 | 5,076.9 | 34.43 | 5,086.01 | 34.49 | +9.11 | +36.82 | 3 | 0.04 |
| 2025/05/12 | 20.15 | +0.15 | +0.75 | 4,949 | 9,978.56 | 1,693 | 34.21 | 3,411.22 | 34.19 | 3,414.91 | 34.22 | +3.69 | +21.83 | 0 | 0 |
| 2025/05/09 | 20 | -0.25 | -1.23 | 6,863 | 13,895.33 | 2,260 | 32.93 | 4,567.06 | 32.87 | 4,590.43 | 33.04 | +23.36 | +103.38 | 11 | 0.16 |
| 2025/05/08 | 20.25 | +0.6 | +3.05 | 4,308 | 8,649.75 | 990 | 22.98 | 1,982.87 | 22.92 | 1,989.6 | 23 | +6.72 | +67.93 | 0 | 0 |
| 2025/05/07 | 19.65 | +0.05 | +0.26 | 4,970 | 9,859.18 | 2,070 | 41.65 | 4,097.11 | 41.56 | 4,108.77 | 41.67 | +11.66 | +56.35 | 1 | 0.02 |
| 2025/05/06 | 19.6 | +0.15 | +0.77 | 3,322 | 6,537.38 | 1,529 | 46.02 | 3,007.54 | 46.01 | 3,009.24 | 46.03 | +1.71 | +11.15 | 0 | 0 |
| 2025/05/05 | 19.45 | -0.65 | -3.23 | 7,989 | 15,793.16 | 3,454 | 43.24 | 6,825.45 | 43.22 | 6,828.51 | 43.24 | +3.06 | +8.86 | 0 | 0 |
| 2025/05/02 | 20.1 | +0.4 | +2.03 | 7,505 | 15,192.26 | 1,692 | 22.55 | 3,430.16 | 22.58 | 3,426.07 | 22.55 | -4.09 | -24.17 | 0 | 0 |
| 2025/04/30 | 19.7 | -0.55 | -2.72 | 7,989 | 15,947.01 | 2,397 | 30 | 4,772.6 | 29.93 | 4,794.31 | 30.06 | +21.71 | +90.59 | 1 | 0.01 |
| 2025/04/29 | 20.25 | +0.6 | +3.05 | 7,727 | 15,557.03 | 2,106 | 27.26 | 4,228.67 | 27.18 | 4,238.61 | 27.25 | +9.95 | +47.22 | 4 | 0.05 |
| 2025/04/28 | 19.65 | +0.35 | +1.81 | 6,225 | 12,221.7 | 1,537 | 24.69 | 3,011.23 | 24.64 | 3,016.57 | 24.68 | +5.34 | +34.74 | 1 | 0.02 |
| 2025/04/25 | 19.3 | +0.15 | +0.78 | 4,954 | 9,612.53 | 1,660 | 33.51 | 3,221.77 | 33.52 | 3,224.34 | 33.54 | +2.58 | +15.51 | 1 | 0.02 |
| 2025/04/24 | 19.15 | +0 | +0 | 3,558 | 6,805.69 | 1,415 | 39.77 | 2,705.38 | 39.75 | 2,710.32 | 39.82 | +4.95 | +34.95 | 2 | 0.06 |
| 2025/04/23 | 19.15 | +0.95 | +5.22 | 5,170 | 9,826.19 | 1,607 | 31.08 | 3,043.95 | 30.98 | 3,054.23 | 31.08 | +10.28 | +63.97 | 1 | 0.02 |
| 2025/04/22 | 18.2 | -0.4 | -2.15 | 5,093 | 9,345.65 | 1,825 | 35.83 | 3,341.08 | 35.75 | 3,356.12 | 35.91 | +15.04 | +82.44 | 2 | 0.04 |
| 2025/04/21 | 18.6 | -0.25 | -1.33 | 5,037 | 9,460.55 | 1,795 | 35.64 | 3,371.72 | 35.64 | 3,378.14 | 35.71 | +6.41 | +35.71 | 2 | 0.04 |
| 2025/04/18 | 18.85 | +0 | +0 | 4,018 | 7,628.83 | 1,492 | 37.13 | 2,826.99 | 37.06 | 2,832.99 | 37.14 | +6 | +40.21 | 0 | 0 |
| 2025/04/17 | 18.85 | -0.25 | -1.31 | 6,837 | 12,802.22 | 2,892 | 42.3 | 5,408.53 | 42.25 | 5,422.58 | 42.36 | +14.05 | +48.58 | 3 | 0.04 |
| 2025/04/16 | 19.1 | -0.7 | -3.54 | 8,520 | 16,609.14 | 2,734 | 32.09 | 5,310.82 | 31.98 | 5,358.05 | 32.26 | +47.22 | +172.71 | 1 | 0.01 |
| 2025/04/15 | 19.8 | +0.3 | +1.54 | 8,055 | 15,967.89 | 2,828 | 35.11 | 5,594.57 | 35.04 | 5,606.16 | 35.11 | +11.6 | +41 | 0 | 0 |
| 2025/04/14 | 19.5 | +0.35 | +1.83 | 14,314 | 28,349.7 | 6,501 | 45.42 | 12,844.5 | 45.31 | 12,915.18 | 45.56 | +70.69 | +108.73 | 16 | 0.11 |
| 2025/04/11 | 19.15 | +1.25 | +6.98 | 16,000 | 28,961.51 | 7,128 | 44.55 | 12,790.17 | 44.16 | 12,967.1 | 44.77 | +176.94 | +248.23 | 6 | 0.04 |
| 2025/04/10 | 17.9 | +1.6 | +9.82 | 5,818 | 10,414.05 | 66 | 1.13 | 118.14 | 1.13 | 118.14 | 1.13 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 16.3 | -1.8 | -9.94 | 17,286 | 28,699.21 | 4,050 | 23.43 | 6,737.78 | 23.48 | 6,782.23 | 23.63 | +44.45 | +109.74 | 0 | 0 |
| 2025/04/08 | 18.1 | -2 | -9.95 | 5,642 | 10,211.18 | 30 | 0.53 | 54.3 | 0.53 | 54.3 | 0.53 | +0 | +0 | 0 | 0 |
| 2025/04/07 | 20.1 | -2.2 | -9.87 | 817 | 1,641.82 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 22.3 | +0.4 | +1.83 | 4,448 | 9,834.22 | 1,026 | 23.07 | 2,255.17 | 22.93 | 2,273.99 | 23.12 | +18.82 | +183.43 | 74 | 1.66 |
| 2025/04/01 | 21.9 | +0.5 | +2.34 | 5,860 | 12,838.05 | 1,604 | 27.37 | 3,504.24 | 27.3 | 3,516.7 | 27.39 | +12.47 | +77.74 | 52 | 0.89 |
| 2025/03/31 | 21.4 | -1.25 | -5.52 | 11,851 | 25,598.61 | 2,688 | 22.68 | 5,842.01 | 22.82 | 5,807.65 | 22.69 | -34.36 | -127.83 | 0 | 0 |
| 2025/03/28 | 22.65 | -0.65 | -2.79 | 10,419 | 23,693.73 | 1,823 | 17.5 | 4,171.12 | 17.6 | 4,144.64 | 17.49 | -26.49 | -145.31 | 0 | 0 |
| 2025/03/27 | 23.3 | -0.45 | -1.89 | 5,001 | 11,713.34 | 764 | 15.28 | 1,795.72 | 15.33 | 1,787.47 | 15.26 | -8.24 | -107.92 | 0 | 0 |
| 2025/03/26 | 23.75 | +0.3 | +1.28 | 3,597 | 8,517.45 | 735 | 20.43 | 1,739.07 | 20.42 | 1,739.97 | 20.43 | +0.91 | +12.31 | 0 | 0 |
| 2025/03/25 | 23.45 | -0.6 | -2.49 | 6,004 | 14,245.49 | 1,210 | 20.15 | 2,876.26 | 20.19 | 2,872.02 | 20.16 | -4.24 | -35 | 2 | 0.03 |
| 2025/03/24 | 24.05 | -0.2 | -0.82 | 6,276 | 15,166.08 | 1,916 | 30.53 | 4,626.8 | 30.51 | 4,634.56 | 30.56 | +7.76 | +40.53 | 3 | 0.05 |
| 2025/03/21 | 24.25 | +0.5 | +2.11 | 11,255 | 27,129.58 | 3,026 | 26.88 | 7,272.91 | 26.81 | 7,301.36 | 26.91 | +28.45 | +94.02 | 8 | 0.07 |
| 2025/03/20 | 23.75 | +0.5 | +2.15 | 5,042 | 11,927.89 | 909 | 18.03 | 2,148.39 | 18.01 | 2,152.05 | 18.04 | +3.67 | +40.37 | 1 | 0.02 |
| 2025/03/19 | 23.25 | -0.6 | -2.52 | 8,159 | 19,229.16 | 1,738 | 21.3 | 4,117.51 | 21.41 | 4,109.66 | 21.37 | -7.84 | -45.14 | 0 | 0 |
| 2025/03/18 | 23.85 | +0.35 | +1.49 | 6,098 | 14,546.09 | 1,504 | 24.66 | 3,579.58 | 24.61 | 3,589.86 | 24.68 | +10.28 | +68.35 | 0 | 0 |
| 2025/03/17 | 23.5 | -0.05 | -0.21 | 5,767 | 13,674.47 | 1,815 | 31.47 | 4,316.24 | 31.56 | 4,299.92 | 31.44 | -16.32 | -89.92 | 3 | 0.05 |
| 2025/03/14 | 23.55 | +0.15 | +0.64 | 9,303 | 21,835.76 | 2,601 | 27.96 | 6,092.19 | 27.9 | 6,117.74 | 28.02 | +25.55 | +98.25 | 2 | 0.02 |
| 2025/03/13 | 23.4 | -1.25 | -5.07 | 25,879 | 62,217.22 | 5,660 | 21.87 | 13,647.32 | 21.93 | 13,607.52 | 21.87 | -39.8 | -70.31 | 7 | 0.03 |
| 2025/03/12 | 24.65 | -0.4 | -1.6 | 6,734 | 16,796.71 | 1,901 | 28.23 | 4,745.57 | 28.25 | 4,734.09 | 28.18 | -11.49 | -60.44 | 2 | 0.03 |
| 2025/03/11 | 25.05 | -0.45 | -1.76 | 11,124 | 27,551.89 | 4,755 | 42.75 | 11,776.62 | 42.74 | 11,787.18 | 42.78 | +10.55 | +22.2 | 8 | 0.07 |
| 2025/03/10 | 25.5 | -0.25 | -0.97 | 4,818 | 12,385.52 | 1,554 | 32.25 | 3,999.86 | 32.29 | 3,994.99 | 32.26 | -4.87 | -31.34 | 1 | 0.02 |
| 2025/03/07 | 25.75 | -0.5 | -1.9 | 7,937 | 20,608.42 | 2,925 | 36.85 | 7,600.84 | 36.88 | 7,589.4 | 36.83 | -11.44 | -39.11 | 0 | 0 |
| 2025/03/06 | 26.25 | +0.1 | +0.38 | 9,855 | 25,955.49 | 3,265 | 33.13 | 8,593.58 | 33.11 | 8,598.34 | 33.13 | +4.76 | +14.59 | 0 | 0 |
| 2025/03/05 | 26.15 | +0 | +0 | 6,937 | 18,096.28 | 2,517 | 36.28 | 6,565.35 | 36.28 | 6,569.19 | 36.3 | +3.84 | +15.26 | 2 | 0.03 |
| 2025/03/04 | 26.15 | +0.55 | +2.15 | 8,682 | 22,239.02 | 2,785 | 32.08 | 7,071.92 | 31.8 | 7,123.24 | 32.03 | +51.33 | +184.29 | 7 | 0.08 |
| 2025/03/03 | 25.6 | -0.65 | -2.48 | 9,274 | 23,850.6 | 3,019 | 32.55 | 7,767.66 | 32.57 | 7,772.7 | 32.59 | +5.04 | +16.69 | 0 | 0 |
| 2025/02/27 | 26.25 | -0.2 | -0.76 | 9,547 | 25,176.04 | 3,430 | 35.93 | 9,044.17 | 35.92 | 9,053.8 | 35.96 | +9.62 | +28.06 | 1 | 0.01 |
| 2025/02/26 | 26.45 | +0.45 | +1.73 | 8,689 | 22,828.55 | 2,703 | 31.11 | 7,085.29 | 31.04 | 7,097.37 | 31.09 | +12.08 | +44.69 | 5 | 0.06 |
| 2025/02/25 | 26 | -0.45 | -1.7 | 9,726 | 25,423.63 | 2,284 | 23.48 | 5,974.69 | 23.5 | 5,972.56 | 23.49 | -2.12 | -9.3 | 3 | 0.03 |
| 2025/02/24 | 26.45 | -0.4 | -1.49 | 10,869 | 28,780.78 | 2,880 | 26.5 | 7,627.98 | 26.5 | 7,630.26 | 26.51 | +2.27 | +7.88 | 0 | 0 |
| 2025/02/21 | 26.85 | +0.55 | +2.09 | 30,887 | 82,765.48 | 9,548 | 30.91 | 25,568.63 | 30.89 | 25,616.25 | 30.95 | +47.62 | +49.87 | 31 | 0.1 |
| 2025/02/20 | 26.3 | +0.15 | +0.57 | 15,174 | 40,083.66 | 4,710 | 31.04 | 12,419.17 | 30.98 | 12,448.28 | 31.06 | +29.11 | +61.8 | 5 | 0.03 |
| 2025/02/19 | 26.15 | +0.45 | +1.75 | 10,325 | 26,949.01 | 2,502 | 24.23 | 6,522.3 | 24.2 | 6,534.73 | 24.25 | +12.44 | +49.72 | 3 | 0.03 |
| 2025/02/18 | 25.7 | -0.15 | -0.58 | 7,259 | 18,731.46 | 2,185 | 30.1 | 5,640.7 | 30.11 | 5,641.56 | 30.12 | +0.86 | +3.94 | 0 | 0 |
| 2025/02/17 | 25.85 | -0.15 | -0.58 | 8,318 | 21,658.96 | 2,479 | 29.8 | 6,456.16 | 29.81 | 6,451.5 | 29.79 | -4.66 | -18.8 | 1 | 0.01 |
| 2025/02/14 | 26 | -0.1 | -0.38 | 9,944 | 25,861.36 | 2,658 | 26.73 | 6,914.6 | 26.74 | 6,916.66 | 26.75 | +2.06 | +7.77 | 0 | 0 |
| 2025/02/13 | 26.1 | -0.15 | -0.57 | 15,204 | 39,843.02 | 5,691 | 37.43 | 14,917.56 | 37.44 | 14,917.42 | 37.44 | -0.14 | -0.25 | 21 | 0.14 |
| 2025/02/12 | 26.25 | +0.65 | +2.54 | 27,478 | 71,697.3 | 11,231 | 40.87 | 29,302.71 | 40.87 | 29,326.1 | 40.9 | +23.39 | +20.82 | 27 | 0.1 |
| 2025/02/11 | 25.6 | +0.6 | +2.4 | 27,972 | 71,794.04 | 11,657 | 41.67 | 29,910.54 | 41.66 | 29,965.81 | 41.74 | +55.26 | +47.4 | 18 | 0.06 |
| 2025/02/10 | 25 | +0.1 | +0.4 | 6,996 | 17,485.45 | 2,330 | 33.31 | 5,818.28 | 33.27 | 5,819.57 | 33.28 | +1.29 | +5.56 | 0 | 0 |
| 2025/02/07 | 24.9 | +0 | +0 | 5,492 | 13,701.28 | 1,512 | 27.53 | 3,772.49 | 27.53 | 3,774.93 | 27.55 | +2.44 | +16.14 | 5 | 0.09 |
| 2025/02/06 | 24.9 | +0.3 | +1.22 | 9,918 | 24,821.51 | 4,274 | 43.09 | 10,692.58 | 43.08 | 10,693.65 | 43.08 | +1.07 | +2.5 | 15 | 0.15 |
| 2025/02/05 | 24.6 | +0.55 | +2.29 | 6,325 | 15,521.66 | 1,456 | 23.02 | 3,566.12 | 22.98 | 3,572.84 | 23.02 | +6.72 | +46.15 | 1 | 0.02 |
| 2025/02/04 | 24.05 | -0.45 | -1.84 | 7,079 | 17,178.41 | 3,083 | 43.55 | 7,478.22 | 43.53 | 7,481.56 | 43.55 | +3.33 | +10.82 | 4 | 0.06 |
| 2025/02/03 | 24.5 | -0.5 | -2 | 10,016 | 24,237.19 | 4,300 | 42.93 | 10,401.36 | 42.91 | 10,432.99 | 43.05 | +31.62 | +73.55 | 13 | 0.13 |
| 2025/01/22 | 25 | +0.15 | +0.6 | 15,369 | 38,196.97 | 5,957 | 38.76 | 14,798.83 | 38.74 | 14,826.69 | 38.82 | +27.86 | +46.78 | 3 | 0.02 |
| 2025/01/21 | 24.85 | +0 | +0 | 5,202 | 12,925.61 | 1,581 | 30.39 | 3,926.04 | 30.37 | 3,929.26 | 30.4 | +3.23 | +20.4 | 5 | 0.1 |
| 2025/01/20 | 24.85 | +0.2 | +0.81 | 5,410 | 13,413.65 | 1,844 | 34.08 | 4,567.19 | 34.05 | 4,575.72 | 34.11 | +8.54 | +46.29 | 2 | 0.04 |
| 2025/01/17 | 24.65 | +0.15 | +0.61 | 10,583 | 26,047.19 | 5,613 | 53.04 | 13,808.05 | 53.01 | 13,821.13 | 53.06 | +13.08 | +23.3 | 7 | 0.07 |
| 2025/01/16 | 24.5 | -0.2 | -0.81 | 13,190 | 32,829.17 | 6,151 | 46.63 | 15,298.57 | 46.6 | 15,295.43 | 46.59 | -3.13 | -5.1 | 9 | 0.07 |
| 2025/01/15 | 24.7 | +0.1 | +0.41 | 12,893 | 31,976.95 | 5,455 | 42.31 | 13,508.93 | 42.25 | 13,528.76 | 42.31 | +19.83 | +36.35 | 46 | 0.36 |
| 2025/01/14 | 24.6 | +0.5 | +2.07 | 39,490 | 97,297.74 | 22,859 | 57.89 | 56,296.33 | 57.86 | 56,463.7 | 58.03 | +167.37 | +73.22 | 50 | 0.13 |
| 2025/01/13 | 24.1 | -1 | -3.98 | 21,266 | 51,496.68 | 8,159 | 38.37 | 19,743.65 | 38.34 | 19,786.15 | 38.42 | +42.49 | +52.08 | 8 | 0.04 |
| 2025/01/10 | 25.1 | +0.1 | +0.4 | 16,147 | 40,682.83 | 6,227 | 38.56 | 15,657.75 | 38.49 | 15,695.67 | 38.58 | +37.91 | +60.89 | 5 | 0.03 |
| 2025/01/09 | 25 | -0.75 | -2.91 | 22,936 | 57,613.31 | 9,285 | 40.48 | 23,310.24 | 40.46 | 23,413.9 | 40.64 | +103.67 | +111.65 | 17 | 0.07 |
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。
