2524
40.35
TWD-0.70 (-1.71%)
2026.02.06收盤
京城－現股當沖
京城最新現股當沖狀況
整理京城最新(2026/02/05) 當沖狀況。整體成交張數為14張，佔整體市場成交張數的16.81%。當日現股當沖之總損益為+100元、每張平均損益則為+7元。
開盤價
40.7
收盤價
40.35
當日範圍
39.65 - 40.7
成交張數
56
開盤價(昨)
41
收盤價(昨)
41.05
昨日範圍
41 - 41.5
成交張數(昨)
83
成交金額
225.66萬
成交金額(昨)
341.96萬
52週範圍
39.7 - 67.6
發行股數
4億
市值
148億
現股當沖－歷史逐日資訊
開盤價
40.7
收盤價
40.35
成交張數
56
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(%) | ||||||
| 2026/02/05 | 41.05 | +0 | +0 | 83 | 343.2 | 14 | 16.81 | 57.77 | 16.83 | 57.77 | 16.83 | +0.01 | +7.14 | 0 | 0 |
| 2026/02/04 | 41.05 | +0.35 | +0.86 | 67 | 271.68 | 5 | 7.52 | 20.39 | 7.5 | 20.45 | 7.53 | +0.07 | +130 | 0 | 0 |
| 2026/02/03 | 40.7 | -0.05 | -0.12 | 103 | 418.58 | 10 | 9.75 | 40.77 | 9.74 | 40.81 | 9.75 | +0.04 | +45 | 0 | 0 |
| 2026/02/02 | 40.75 | -0.75 | -1.81 | 105 | 429.63 | 20 | 19.04 | 81.92 | 19.07 | 81.8 | 19.04 | -0.12 | -60 | 0 | 0 |
| 2026/01/30 | 41.5 | -0.25 | -0.6 | 155 | 647.95 | 15 | 9.65 | 62.07 | 9.58 | 62.45 | 9.64 | +0.38 | +250 | 0 | 0 |
| 2026/01/29 | 41.75 | -0.05 | -0.12 | 69 | 286.69 | 12 | 17.41 | 49.89 | 17.4 | 50.1 | 17.48 | +0.21 | +179.17 | 0 | 0 |
| 2026/01/28 | 41.8 | -0.5 | -1.18 | 64 | 265.98 | 5 | 7.86 | 20.9 | 7.86 | 20.95 | 7.88 | +0.05 | +100 | 0 | 0 |
| 2026/01/27 | 42.3 | +1.1 | +2.67 | 176 | 740.34 | 33 | 18.75 | 138.75 | 18.74 | 138.67 | 18.73 | -0.08 | -24.24 | 0 | 0 |
| 2026/01/26 | 41.2 | -0.3 | -0.72 | 88 | 365.14 | 7 | 7.91 | 28.89 | 7.91 | 28.92 | 7.92 | +0.03 | +35.71 | 0 | 0 |
| 2026/01/23 | 41.5 | -0.1 | -0.24 | 60 | 251.34 | 3 | 4.96 | 12.46 | 4.96 | 12.52 | 4.98 | +0.05 | +166.67 | 0 | 0 |
| 2026/01/22 | 41.6 | -0.7 | -1.65 | 80 | 332.99 | 2 | 2.51 | 8.36 | 2.51 | 8.35 | 2.51 | -0.01 | -50 | 0 | 0 |
| 2026/01/21 | 42.3 | +0.5 | +1.2 | 397 | 1,643.62 | 89 | 22.42 | 368.62 | 22.43 | 371.98 | 22.63 | +3.35 | +376.4 | 0 | 0 |
| 2026/01/20 | 41.8 | -1.4 | -3.24 | 170 | 715.77 | 20 | 11.78 | 84.62 | 11.82 | 84.43 | 11.8 | -0.2 | -97.5 | 0 | 0 |
| 2026/01/19 | 43.2 | +1.25 | +2.98 | 443 | 1,910.05 | 112 | 25.27 | 481.65 | 25.22 | 483.95 | 25.34 | +2.29 | +204.91 | 1 | 0.23 |
| 2026/01/16 | 41.95 | -1.05 | -2.44 | 161 | 683.58 | 18 | 11.16 | 76.19 | 11.15 | 78.01 | 11.41 | +1.82 | +1,011.11 | 0 | 0 |
| 2026/01/15 | 43 | -0.15 | -0.35 | 143 | 614.38 | 22 | 15.39 | 94.64 | 15.4 | 94.78 | 15.43 | +0.14 | +63.64 | 0 | 0 |
| 2026/01/14 | 43.15 | +1.75 | +4.23 | 510 | 2,203.22 | 141 | 27.63 | 605.22 | 27.47 | 610.3 | 27.7 | +5.08 | +360.28 | 0 | 0 |
| 2026/01/13 | 41.4 | -0.1 | -0.24 | 67 | 275.13 | 19 | 28.55 | 78.73 | 28.62 | 78.58 | 28.56 | -0.14 | -76.32 | 0 | 0 |
| 2026/01/12 | 41.5 | -0.15 | -0.36 | 73 | 302.48 | 6 | 8.23 | 24.92 | 8.24 | 24.93 | 8.24 | +0.01 | +8.33 | 0 | 0 |
| 2026/01/09 | 41.65 | +0.35 | +0.85 | 75 | 312.68 | 15 | 19.87 | 62.13 | 19.87 | 62.08 | 19.85 | -0.05 | -33.33 | 0 | 0 |
| 2026/01/08 | 41.3 | +0.1 | +0.24 | 56 | 234.45 | 17 | 30.1 | 70.65 | 30.13 | 70.62 | 30.12 | -0.03 | -14.71 | 0 | 0 |
| 2026/01/07 | 41.2 | +0.05 | +0.12 | 142 | 587.05 | 42 | 29.59 | 173.88 | 29.62 | 173.59 | 29.57 | -0.29 | -69.05 | 0 | 0 |
| 2026/01/06 | 41.15 | -0.25 | -0.6 | 107 | 440.07 | 21 | 19.71 | 86.74 | 19.71 | 87.36 | 19.85 | +0.62 | +297.62 | 0 | 0 |
| 2026/01/05 | 41.4 | -0.85 | -2.01 | 122 | 507.37 | 11 | 9 | 45.65 | 9 | 45.8 | 9.03 | +0.15 | +140.91 | 0 | 0 |
| 2026/01/02 | 42.25 | -0.45 | -1.05 | 54 | 230.15 | 4 | 7.36 | 16.97 | 7.37 | 16.91 | 7.35 | -0.07 | -162.5 | 0 | 0 |
| 2025/12/31 | 42.7 | -0.1 | -0.23 | 51 | 216.82 | 5 | 9.84 | 21.4 | 9.87 | 21.43 | 9.88 | +0.03 | +50 | 0 | 0 |
| 2025/12/30 | 42.8 | -0.8 | -1.83 | 48 | 206.28 | 8 | 16.67 | 34.47 | 16.71 | 34.59 | 16.77 | +0.13 | +162.5 | 0 | 0 |
| 2025/12/29 | 43.6 | +0.05 | +0.11 | 79 | 343.94 | 13 | 16.38 | 56.38 | 16.39 | 56.41 | 16.4 | +0.03 | +23.08 | 0 | 0 |
| 2025/12/26 | 43.55 | -0.45 | -1.02 | 93 | 403.78 | 31 | 33.49 | 135.22 | 33.49 | 135.67 | 33.6 | +0.46 | +146.77 | 1 | 1.08 |
| 2025/12/19 | 42.4 | +0.25 | +0.59 | 161 | 686.32 | 54 | 33.58 | 230.54 | 33.59 | 230.58 | 33.6 | +0.04 | +6.48 | 1 | 0.62 |
| 2025/12/18 | 42.15 | -1.05 | -2.43 | 312 | 1,329.15 | 122 | 39.14 | 521.59 | 39.24 | 521.75 | 39.25 | +0.16 | +13.11 | 0 | 0 |
| 2025/12/17 | 43.2 | +2.65 | +6.54 | 1,342 | 5,924.44 | 642 | 47.83 | 2,835.53 | 47.86 | 2,840.11 | 47.94 | +4.58 | +71.34 | 0 | 0 |
| 2025/12/16 | 40.55 | -0.7 | -1.7 | 96 | 391 | 36 | 37.46 | 146.56 | 37.48 | 146.69 | 37.52 | +0.14 | +37.5 | 0 | 0 |
| 2025/12/15 | 41.25 | -0.15 | -0.36 | 65 | 267.75 | 25 | 38.74 | 103.86 | 38.79 | 103.97 | 38.83 | +0.11 | +44 | 0 | 0 |
| 2025/11/26 | 44.1 | +1.55 | +3.64 | 302 | 1,334.14 | 98 | 32.07 | 427.11 | 32.01 | 426.88 | 32 | -0.23 | -23.98 | 0 | 0 |
| 2025/11/25 | 42.55 | +0.55 | +1.31 | 246 | 1,052.3 | 47 | 19.08 | 199.69 | 18.98 | 200.6 | 19.06 | +0.92 | +194.68 | 0 | 0 |
| 2025/11/24 | 42 | +1.05 | +2.56 | 139 | 578.05 | 31 | 22.23 | 127.34 | 22.03 | 128.4 | 22.21 | +1.06 | +341.94 | 0 | 0 |
| 2025/11/21 | 40.95 | +0.65 | +1.61 | 161 | 656.81 | 47 | 29.12 | 190.94 | 29.07 | 191.69 | 29.19 | +0.75 | +159.57 | 0 | 0 |
| 2025/11/20 | 40.3 | +0.6 | +1.51 | 42 | 166.88 | 8 | 19.24 | 32.03 | 19.2 | 32.19 | 19.29 | +0.15 | +193.75 | 0 | 0 |
| 2025/11/19 | 39.7 | -0.25 | -0.63 | 128 | 512.54 | 39 | 30.43 | 155.66 | 30.37 | 156.99 | 30.63 | +1.33 | +342.31 | 0 | 0 |
| 2025/11/18 | 39.95 | -0.85 | -2.08 | 137 | 551.38 | 14 | 10.22 | 56.42 | 10.23 | 56.51 | 10.25 | +0.08 | +57.14 | 0 | 0 |
| 2025/11/17 | 40.8 | -0.55 | -1.33 | 83 | 339.48 | 25 | 30.24 | 102.58 | 30.22 | 102.69 | 30.25 | +0.12 | +46 | 0 | 0 |
| 2025/11/14 | 41.35 | +0.35 | +0.85 | 92 | 376.86 | 23 | 25.01 | 94.11 | 24.97 | 94.31 | 25.02 | +0.19 | +82.61 | 0 | 0 |
| 2025/11/13 | 41 | +0 | +0 | 52 | 212.17 | 13 | 25.16 | 53.43 | 25.18 | 53.44 | 25.19 | +0.01 | +3.85 | 0 | 0 |
| 2025/11/12 | 41 | +0.1 | +0.24 | 138 | 565.43 | 4 | 2.9 | 16.37 | 2.9 | 16.44 | 2.91 | +0.07 | +175 | 0 | 0 |
| 2025/11/11 | 40.9 | +0.3 | +0.74 | 156 | 630.74 | 27 | 17.36 | 108.85 | 17.26 | 109.69 | 17.39 | +0.83 | +309.26 | 0 | 0 |
| 2025/11/10 | 40.6 | -0.9 | -2.17 | 105 | 427.26 | 22 | 21 | 89.76 | 21.01 | 89.67 | 20.99 | -0.1 | -43.18 | 0 | 0 |
| 2025/11/07 | 41.5 | -0.8 | -1.89 | 303 | 1,265.67 | 95 | 31.38 | 393.32 | 31.08 | 399 | 31.53 | +5.68 | +597.89 | 0 | 0 |
| 2025/11/06 | 42.3 | +2.4 | +6.02 | 375 | 1,556.8 | 44 | 11.72 | 180.51 | 11.6 | 182.78 | 11.74 | +2.27 | +514.77 | 0 | 0 |
| 2025/11/05 | 39.9 | -0.6 | -1.48 | 162 | 646.67 | 25 | 15.43 | 99.61 | 15.4 | 99.69 | 15.42 | +0.09 | +34 | 0 | 0 |
| 2025/11/04 | 40.5 | -0.95 | -2.29 | 320 | 1,304.86 | 30 | 9.36 | 122.75 | 9.41 | 122.34 | 9.38 | -0.41 | -138.33 | 0 | 0 |
| 2025/11/03 | 41.45 | -0.3 | -0.72 | 273 | 1,123.44 | 27 | 9.88 | 110.94 | 9.87 | 111.44 | 9.92 | +0.5 | +185.19 | 0 | 0 |
| 2025/10/31 | 41.75 | -0.45 | -1.07 | 415 | 1,720.27 | 66 | 15.89 | 271.95 | 15.81 | 275.56 | 16.02 | +3.62 | +547.73 | 0 | 0 |
| 2025/10/30 | 42.2 | -0.15 | -0.35 | 134 | 568.93 | 17 | 12.67 | 72.75 | 12.79 | 72.53 | 12.75 | -0.22 | -129.41 | 0 | 0 |
| 2025/10/29 | 42.35 | -0.25 | -0.59 | 86 | 366.9 | 17 | 19.67 | 72.06 | 19.64 | 72.16 | 19.67 | +0.1 | +58.82 | 0 | 0 |
| 2025/10/28 | 42.6 | -0.55 | -1.27 | 133 | 568.59 | 43 | 32.43 | 184.56 | 32.46 | 184.66 | 32.48 | +0.11 | +25.58 | 2 | 1.51 |
| 2025/10/27 | 43.15 | +0.95 | +2.25 | 271 | 1,166.33 | 97 | 35.83 | 415.62 | 35.63 | 417.09 | 35.76 | +1.48 | +152.06 | 0 | 0 |
| 2025/10/23 | 42.2 | -0.3 | -0.71 | 145 | 619.2 | 32 | 22.02 | 135.86 | 21.94 | 136.7 | 22.08 | +0.84 | +262.5 | 0 | 0 |
| 2025/10/22 | 42.5 | -0.05 | -0.12 | 197 | 838.59 | 50 | 25.32 | 212.8 | 25.38 | 212.77 | 25.37 | -0.03 | -6 | 0 | 0 |
| 2025/10/21 | 42.55 | -0.8 | -1.85 | 211 | 906.35 | 56 | 26.56 | 241 | 26.59 | 240.67 | 26.55 | -0.33 | -58.04 | 0 | 0 |
| 2025/10/20 | 43.35 | -0.5 | -1.14 | 269 | 1,163.19 | 40 | 14.88 | 172.74 | 14.85 | 173.49 | 14.91 | +0.74 | +186.25 | 0 | 0 |
| 2025/10/17 | 43.85 | +0.15 | +0.34 | 50 | 217.6 | 4 | 8.06 | 17.5 | 8.04 | 17.55 | 8.07 | +0.06 | +150 | 0 | 0 |
| 2025/10/16 | 43.7 | -0.6 | -1.35 | 281 | 1,231.74 | 48 | 17.11 | 211.47 | 17.17 | 210.97 | 17.13 | -0.49 | -102.08 | 0 | 0 |
| 2025/10/15 | 44.3 | +0.4 | +0.91 | 2,007 | 8,998.41 | 116 | 5.78 | 517.8 | 5.75 | 520.18 | 5.78 | +2.38 | +205.17 | 0 | 0 |
| 2025/10/14 | 43.9 | -0.9 | -2.01 | 256 | 1,137.34 | 66 | 25.76 | 295.12 | 25.95 | 292.88 | 25.75 | -2.24 | -339.39 | 0 | 0 |
| 2025/10/13 | 44.8 | +0.25 | +0.56 | 191 | 848.81 | 71 | 37.1 | 314.94 | 37.1 | 314.8 | 37.09 | -0.14 | -19.72 | 0 | 0 |
| 2025/10/09 | 44.55 | -0.2 | -0.45 | 130 | 581.07 | 16 | 12.34 | 71.91 | 12.38 | 71.67 | 12.33 | -0.24 | -150 | 0 | 0 |
| 2025/10/08 | 44.75 | +0.35 | +0.79 | 128 | 574.05 | 39 | 30.38 | 173.91 | 30.3 | 174.49 | 30.4 | +0.57 | +146.15 | 0 | 0 |
| 2025/10/07 | 44.4 | -1 | -2.2 | 363 | 1,610.02 | 116 | 31.97 | 514.72 | 31.97 | 514.91 | 31.98 | +0.2 | +16.81 | 1 | 0.28 |
| 2025/10/03 | 45.4 | -0.5 | -1.09 | 203 | 926.81 | 41 | 20.16 | 188.04 | 20.29 | 187.25 | 20.2 | -0.79 | -192.68 | 1 | 0.49 |
| 2025/10/02 | 45.9 | +0.05 | +0.11 | 166 | 756.35 | 49 | 29.56 | 224.1 | 29.63 | 223.67 | 29.57 | -0.43 | -88.78 | 1 | 0.6 |
| 2025/10/01 | 45.85 | -0.55 | -1.19 | 222 | 1,028.98 | 52 | 23.39 | 241.39 | 23.46 | 243.23 | 23.64 | +1.84 | +353.85 | 0 | 0 |
| 2025/09/30 | 46.4 | +0.6 | +1.31 | 187 | 862.37 | 58 | 30.97 | 265.36 | 30.77 | 267.29 | 30.99 | +1.93 | +331.9 | 0 | 0 |
| 2025/09/26 | 45.8 | -1.15 | -2.45 | 271 | 1,240 | 84 | 31.05 | 385.98 | 31.13 | 386.9 | 31.2 | +0.93 | +110.12 | 0 | 0 |
| 2025/09/25 | 46.95 | +0.35 | +0.75 | 249 | 1,173.85 | 55 | 22.07 | 259.06 | 22.07 | 259.31 | 22.09 | +0.24 | +43.64 | 0 | 0 |
| 2025/09/24 | 46.6 | -0.8 | -1.69 | 365 | 1,709.55 | 54 | 14.8 | 253.37 | 14.82 | 253.22 | 14.81 | -0.14 | -26.85 | 0 | 0 |
| 2025/09/23 | 47.4 | +1.45 | +3.16 | 547 | 2,566.58 | 143 | 26.14 | 665.88 | 25.94 | 671.62 | 26.17 | +5.74 | +401.4 | 1 | 0.18 |
| 2025/09/22 | 45.95 | +0.65 | +1.43 | 319 | 1,460.6 | 79 | 24.74 | 361.68 | 24.76 | 361.98 | 24.78 | +0.3 | +37.97 | 0 | 0 |
| 2025/09/19 | 45.3 | -4.05 | -8.21 | 1,261 | 5,824.54 | 389 | 30.85 | 1,802.03 | 30.94 | 1,801.82 | 30.93 | -0.2 | -5.27 | 1 | 0.08 |
| 2025/09/18 | 49.35 | -2.25 | -4.36 | 961 | 4,830 | 334 | 34.76 | 1,695.25 | 35.1 | 1,681.63 | 34.82 | -13.62 | -407.63 | 1 | 0.1 |
| 2025/09/17 | 51.6 | +1.3 | +2.58 | 1,660 | 8,484.2 | 831 | 50.07 | 4,233.24 | 49.9 | 4,246.82 | 50.06 | +13.59 | +163.48 | 0 | 0 |
| 2025/09/16 | 50.3 | +3.55 | +7.59 | 2,139 | 10,682.64 | 1,150 | 53.77 | 5,736.23 | 53.7 | 5,781.23 | 54.12 | +45.01 | +391.35 | 1 | 0.05 |
| 2025/09/15 | 46.75 | +0.7 | +1.52 | 980 | 4,592.09 | 535 | 54.6 | 2,513.16 | 54.73 | 2,507.08 | 54.6 | -6.08 | -113.55 | 0 | 0 |
| 2025/09/12 | 46.05 | +2.75 | +6.35 | 991 | 4,540.53 | 465 | 46.94 | 2,126.79 | 46.84 | 2,135.49 | 47.03 | +8.7 | +186.99 | 0 | 0 |
| 2025/09/11 | 43.3 | -1.05 | -2.37 | 267 | 1,165.28 | 52 | 19.51 | 227.87 | 19.55 | 227.5 | 19.52 | -0.36 | -69.23 | 0 | 0 |
| 2025/09/10 | 44.35 | -0.85 | -1.88 | 243 | 1,083.21 | 61 | 25.11 | 272.62 | 25.17 | 272.51 | 25.16 | -0.11 | -18.03 | 0 | 0 |
| 2025/09/09 | 45.2 | -0.25 | -0.55 | 445 | 2,028.43 | 210 | 47.22 | 958.29 | 47.24 | 959.01 | 47.28 | +0.72 | +34.29 | 0 | 0 |
| 2025/09/08 | 45.45 | -3.65 | -7.43 | 1,107 | 5,127.89 | 317 | 28.65 | 1,474.17 | 28.75 | 1,474.29 | 28.75 | +0.12 | +3.63 | 1 | 0.09 |
| 2025/09/05 | 49.1 | -0.05 | -0.1 | 6,044 | 31,355.44 | 3,751 | 62.06 | 19,518.54 | 62.25 | 19,522.4 | 62.26 | +3.86 | +10.29 | 6 | 0.1 |
| 2025/09/04 | 49.15 | +4.45 | +9.96 | 999 | 4,812.18 | 175 | 17.53 | 822.36 | 17.09 | 843.25 | 17.52 | +20.9 | +1,194.29 | 2 | 0.2 |
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。
