2524
46.05
TWD+2.75 (6.35%)
2025.09.12收盤
京城－現股當沖
京城最新現股當沖狀況
整理京城最新(2025/09/11) 當沖狀況。整體成交張數為52張，佔整體市場成交張數的19.51%。當日現股當沖之總損益為-3,600元、每張平均損益則為-69元。
開盤價
43.2
收盤價
46.05
當日範圍
43.2 - 46.6
成交張數
991
開盤價(昨)
44.3
收盤價(昨)
43.3
昨日範圍
43.3 - 44.3
成交張數(昨)
267
成交金額
4542.30萬
成交金額(昨)
1167.16萬
52週範圍
40.8 - 122.5
發行股數
4億
市值
170億
現股當沖－歷史逐日資訊
開盤價
43.2
收盤價
46.05
成交張數
991
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(%) | ||||||
| 2025/09/12 | 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 |
| 2025/09/03 | 44.7 | +1.2 | +2.76 | 554 | 2,460.49 | 198 | 35.72 | 873.62 | 35.51 | 881.85 | 35.84 | +8.22 | +415.4 | 0 | 0 |
| 2025/09/02 | 43.5 | +2.2 | +5.33 | 338 | 1,423.48 | 86 | 25.45 | 355.26 | 24.96 | 363.31 | 25.52 | +8.04 | +935.47 | 0 | 0 |
| 2025/09/01 | 41.3 | -0.7 | -1.67 | 136 | 567.11 | 57 | 41.94 | 238.44 | 42.05 | 238.43 | 42.04 | -0.02 | -3.51 | 0 | 0 |
| 2025/08/29 | 42 | +0 | +0 | 89 | 371.14 | 24 | 27.08 | 100.42 | 27.06 | 100.78 | 27.15 | +0.35 | +147.92 | 0 | 0 |
| 2025/08/28 | 42 | +1 | +2.44 | 267 | 1,115.27 | 46 | 17.22 | 190.38 | 17.07 | 191.68 | 17.19 | +1.3 | +282.61 | 0 | 0 |
| 2025/08/27 | 41 | +0.2 | +0.49 | 131 | 535.88 | 30 | 22.88 | 122.24 | 22.81 | 122.49 | 22.86 | +0.25 | +83.33 | 0 | 0 |
| 2025/08/26 | 40.8 | -0.5 | -1.21 | 176 | 717.03 | 44 | 25.06 | 179.92 | 25.09 | 180.11 | 25.12 | +0.19 | +43.18 | 1 | 0.57 |
| 2025/08/25 | 41.3 | +0.3 | +0.73 | 136 | 558.31 | 30 | 22.06 | 122.98 | 22.03 | 123.49 | 22.12 | +0.51 | +168.33 | 0 | 0 |
| 2025/08/22 | 41 | -0.65 | -1.56 | 232 | 946.21 | 36 | 15.48 | 146.63 | 15.5 | 147.22 | 15.56 | +0.58 | +161.11 | 0 | 0 |
| 2025/08/21 | 41.65 | +0.2 | +0.48 | 214 | 899.41 | 51 | 23.8 | 212.62 | 23.64 | 213.91 | 23.78 | +1.29 | +253.92 | 0 | 0 |
| 2025/08/20 | 41.45 | -0.7 | -1.66 | 260 | 1,068.98 | 69 | 26.51 | 282.86 | 26.46 | 284.29 | 26.59 | +1.44 | +207.97 | 1 | 0.38 |
| 2025/08/19 | 42.15 | +0.05 | +0.12 | 454 | 1,869.83 | 162 | 35.67 | 664.29 | 35.53 | 670.42 | 35.85 | +6.12 | +378.09 | 0 | 0 |
| 2025/08/18 | 42.1 | +0.75 | +1.81 | 321 | 1,355.92 | 114 | 35.47 | 478.8 | 35.31 | 481.81 | 35.53 | +3.02 | +264.91 | 1 | 0.31 |
| 2025/08/15 | 41.35 | -0.05 | -0.12 | 152 | 625.58 | 24 | 15.81 | 98.72 | 15.78 | 99.02 | 15.83 | +0.29 | +122.92 | 0 | 0 |
| 2025/08/14 | 41.4 | -0.1 | -0.24 | 218 | 914.16 | 47 | 21.52 | 195.71 | 21.41 | 196.42 | 21.49 | +0.71 | +151.06 | 0 | 0 |
| 2025/08/13 | 41.5 | -0.25 | -0.6 | 204 | 852.84 | 73 | 35.74 | 307.08 | 36.01 | 305.8 | 35.86 | -1.28 | -176.03 | 0 | 0 |
| 2025/08/12 | 41.75 | -0.65 | -1.53 | 63 | 265.76 | 7 | 11.09 | 29.43 | 11.07 | 29.54 | 11.11 | +0.1 | +150 | 0 | 0 |
| 2025/08/11 | 42.4 | +0.3 | +0.71 | 94 | 396.06 | 20 | 21.25 | 83.61 | 21.11 | 84.39 | 21.31 | +0.78 | +387.5 | 0 | 0 |
| 2025/08/08 | 42.1 | -0.9 | -2.09 | 102 | 435.74 | 21 | 20.56 | 89.92 | 20.63 | 89.53 | 20.55 | -0.38 | -180.95 | 0 | 0 |
| 2025/08/07 | 43 | +0.5 | +1.18 | 123 | 525.04 | 27 | 21.98 | 115.36 | 21.97 | 115.49 | 22 | +0.14 | +50 | 0 | 0 |
| 2025/08/06 | 42.5 | +0.65 | +1.55 | 107 | 452.77 | 30 | 27.99 | 126.02 | 27.83 | 126.61 | 27.96 | +0.59 | +196.67 | 0 | 0 |
| 2025/08/05 | 41.85 | -0.35 | -0.83 | 66 | 273.83 | 8 | 12.21 | 33.45 | 12.22 | 33.52 | 12.24 | +0.07 | +87.5 | 0 | 0 |
| 2025/08/04 | 42.2 | +0.7 | +1.69 | 203 | 851.49 | 44 | 21.63 | 184.51 | 21.67 | 182.2 | 21.4 | -2.31 | -525 | 0 | 0 |
| 2025/08/01 | 41.5 | +0.1 | +0.24 | 124 | 507.93 | 37 | 29.88 | 150.23 | 29.58 | 152.37 | 30 | +2.14 | +578.38 | 0 | 0 |
| 2025/07/31 | 41.4 | -0.85 | -2.01 | 288 | 1,193.75 | 69 | 23.95 | 285.69 | 23.93 | 287.26 | 24.06 | +1.57 | +227.54 | 0 | 0 |
| 2025/07/30 | 42.25 | +1 | +2.42 | 202 | 848.97 | 30 | 14.82 | 124.81 | 14.7 | 125.74 | 14.81 | +0.93 | +308.33 | 0 | 0 |
| 2025/07/29 | 41.25 | -0.65 | -1.55 | 281 | 1,160.41 | 60 | 21.37 | 247.75 | 21.35 | 249.62 | 21.51 | +1.86 | +310 | 1 | 0.36 |
| 2025/07/28 | 41.9 | -1 | -2.33 | 397 | 1,665.36 | 52 | 13.11 | 217.71 | 13.07 | 220.16 | 13.22 | +2.45 | +471.15 | 2 | 0.5 |
| 2025/07/25 | 42.9 | -0.4 | -0.92 | 113 | 486.21 | 4 | 3.54 | 17.18 | 3.53 | 17.24 | 3.55 | +0.06 | +137.5 | 0 | 0 |
| 2025/07/24 | 43.3 | -1 | -2.26 | 118 | 511.85 | 17 | 14.45 | 74.04 | 14.47 | 74.14 | 14.48 | +0.1 | +58.82 | 0 | 0 |
| 2025/07/23 | 44.3 | +1.5 | +3.5 | 150 | 656.37 | 35 | 23.38 | 153.05 | 23.32 | 153.69 | 23.42 | +0.65 | +184.29 | 0 | 0 |
| 2025/07/22 | 42.8 | -0.6 | -1.38 | 157 | 678.71 | 16 | 10.21 | 69.06 | 10.18 | 69.73 | 10.27 | +0.67 | +415.62 | 0 | 0 |
| 2025/07/21 | 43.4 | -0.2 | -0.46 | 53 | 231.09 | 8 | 15.08 | 34.83 | 15.07 | 34.95 | 15.12 | +0.12 | +150 | 0 | 0 |
| 2025/07/18 | 43.6 | -0.6 | -1.36 | 174 | 765.62 | 36 | 20.67 | 158.25 | 20.67 | 159.53 | 20.84 | +1.28 | +355.56 | 0 | 0 |
| 2025/07/17 | 44.2 | +0.7 | +1.61 | 167 | 736.85 | 55 | 33 | 242.53 | 32.91 | 243.46 | 33.04 | +0.93 | +169.09 | 0 | 0 |
| 2025/07/16 | 43.5 | -1 | -2.25 | 254 | 1,123.22 | 53 | 20.85 | 235.15 | 20.93 | 235.21 | 20.94 | +0.06 | +11.32 | 0 | 0 |
| 2025/07/15 | 44.5 | -0.85 | -1.87 | 241 | 1,074.11 | 66 | 27.43 | 294.17 | 27.39 | 295.61 | 27.52 | +1.44 | +218.18 | 0 | 0 |
| 2025/07/14 | 45.35 | +0.15 | +0.33 | 286 | 1,309.12 | 64 | 22.4 | 292.39 | 22.33 | 294.16 | 22.47 | +1.77 | +276.56 | 0 | 0 |
| 2025/07/11 | 45.2 | +0.2 | +0.44 | 236 | 1,077.82 | 70 | 29.7 | 318.51 | 29.55 | 321.57 | 29.84 | +3.06 | +436.43 | 1 | 0.42 |
| 2025/07/10 | 45 | +0 | +0 | 144 | 642.89 | 34 | 23.65 | 151.68 | 23.59 | 152.09 | 23.66 | +0.42 | +123.53 | 0 | 0 |
| 2025/07/09 | 45 | +0.4 | +0.9 | 73 | 328.88 | 20 | 27.35 | 89.9 | 27.33 | 90.09 | 27.39 | +0.19 | +95 | 0 | 0 |
| 2025/07/08 | 44.6 | -0.15 | -0.34 | 91 | 402.72 | 31 | 34.23 | 138.01 | 34.27 | 137.9 | 34.24 | -0.12 | -37.1 | 0 | 0 |
| 2025/07/07 | 44.75 | -0.3 | -0.67 | 73 | 327.73 | 17 | 23.2 | 75.97 | 23.18 | 76.06 | 23.21 | +0.09 | +50 | 2 | 2.73 |
| 2025/07/04 | 45.05 | -0.95 | -2.07 | 85 | 385.76 | 20 | 23.44 | 90.47 | 23.45 | 90.47 | 23.45 | +0.01 | +5 | 0 | 0 |
| 2025/07/03 | 46 | +1 | +2.22 | 141 | 643.52 | 18 | 12.81 | 82.09 | 12.76 | 82.5 | 12.82 | +0.41 | +227.78 | 0 | 0 |
| 2025/07/02 | 45 | -0.65 | -1.42 | 124 | 558.7 | 39 | 31.53 | 176.34 | 31.56 | 176.22 | 31.54 | -0.11 | -28.21 | 0 | 0 |
| 2025/07/01 | 45.65 | +0.65 | +1.44 | 161 | 735.83 | 40 | 24.81 | 182.29 | 24.77 | 182.56 | 24.81 | +0.27 | +66.25 | 0 | 0 |
| 2025/06/30 | 45 | -0.25 | -0.55 | 210 | 937.73 | 81 | 38.61 | 360.96 | 38.49 | 362.08 | 38.61 | +1.11 | +137.65 | 0 | 0 |
| 2025/06/27 | 45.25 | +0.5 | +1.12 | 447 | 2,042.71 | 174 | 38.93 | 792.36 | 38.79 | 795 | 38.92 | +2.65 | +152.3 | 0 | 0 |
| 2025/06/26 | 44.75 | +1.15 | +2.64 | 398 | 1,782.05 | 172 | 43.25 | 768.97 | 43.15 | 771.42 | 43.29 | +2.46 | +143.02 | 1 | 0.25 |
| 2025/06/25 | 43.6 | -0.35 | -0.8 | 124 | 545.21 | 1 | 0.8 | 2.19 | 0.4 | 2.19 | 0.4 | +0 | +0 | 0 | 0 |
| 2025/06/24 | 43.95 | +0.85 | +1.97 | 146 | 641.64 | 45 | 30.72 | 196.75 | 30.66 | 197.15 | 30.73 | +0.4 | +88.89 | 0 | 0 |
| 2025/06/23 | 43.1 | -0.9 | -2.05 | 302 | 1,286.81 | 86 | 28.49 | 365.14 | 28.38 | 367.7 | 28.57 | +2.56 | +297.09 | 3 | 0.99 |
| 2025/06/20 | 44 | -0.1 | -0.23 | 337 | 1,473.59 | 135 | 40.11 | 590.43 | 40.07 | 592.75 | 40.22 | +2.32 | +171.85 | 1 | 0.3 |
| 2025/06/19 | 44.1 | -1.45 | -3.18 | 486 | 2,151.9 | 104 | 21.39 | 459.03 | 21.33 | 462.2 | 21.48 | +3.17 | +305.29 | 5 | 1.03 |
| 2025/06/18 | 45.55 | +0.45 | +1 | 146 | 664.23 | 40 | 27.37 | 181.34 | 27.3 | 182.02 | 27.4 | +0.68 | +170 | 1 | 0.68 |
| 2025/06/17 | 45.1 | +0.45 | +1.01 | 122 | 549.62 | 40 | 32.79 | 180.18 | 32.78 | 180.45 | 32.83 | +0.28 | +68.75 | 0 | 0 |
| 2025/06/16 | 44.65 | -0.4 | -0.89 | 229 | 1,024.16 | 71 | 30.97 | 316.55 | 30.91 | 317.44 | 31 | +0.89 | +125.35 | 0 | 0 |
| 2025/06/13 | 45.05 | -1.15 | -2.49 | 318 | 1,443.66 | 88 | 27.67 | 400.07 | 27.71 | 400.2 | 27.72 | +0.13 | +14.77 | 2 | 0.63 |
| 2025/06/12 | 46.2 | -0.7 | -1.49 | 209 | 971.45 | 53 | 25.4 | 246.9 | 25.42 | 247.49 | 25.48 | +0.59 | +111.32 | 0 | 0 |
| 2025/06/11 | 46.9 | -1.6 | -3.3 | 794 | 3,711.37 | 247 | 31.11 | 1,150.46 | 31 | 1,160.64 | 31.27 | +10.19 | +412.35 | 0 | 0 |
| 2025/06/10 | 48.5 | -1.25 | -2.51 | 399 | 1,961.47 | 67 | 16.78 | 330.22 | 16.84 | 329.18 | 16.78 | -1.04 | -155.22 | 0 | 0 |
| 2025/06/09 | 49.75 | -0.35 | -0.7 | 245 | 1,206.68 | 45 | 18.38 | 221.44 | 18.35 | 223.28 | 18.5 | +1.84 | +410 | 0 | 0 |
| 2025/06/06 | 50.1 | +0.6 | +1.21 | 251 | 1,257.54 | 56 | 22.27 | 279.72 | 22.24 | 279.86 | 22.25 | +0.14 | +24.11 | 0 | 0 |
| 2025/06/05 | 49.5 | +0.2 | +0.41 | 251 | 1,239.62 | 56 | 22.34 | 276.45 | 22.3 | 277.58 | 22.39 | +1.13 | +201.79 | 0 | 0 |
| 2025/06/04 | 49.3 | -0.2 | -0.4 | 275 | 1,368.18 | 91 | 33.06 | 452.65 | 33.08 | 452.27 | 33.06 | -0.38 | -41.76 | 0 | 0 |
| 2025/06/03 | 49.5 | +0.55 | +1.12 | 1,213 | 6,116.33 | 570 | 46.98 | 2,862.03 | 46.79 | 2,901.03 | 47.43 | +38.99 | +684.04 | 0 | 0 |
| 2025/06/02 | 48.95 | -1.95 | -3.83 | 417 | 2,062.57 | 130 | 31.14 | 642.71 | 31.16 | 644.82 | 31.26 | +2.11 | +162.31 | 1 | 0.24 |
| 2025/05/29 | 50.9 | -0.5 | -0.97 | 1,018 | 5,206.81 | 387 | 38.01 | 1,972.1 | 37.88 | 1,988.42 | 38.19 | +16.32 | +421.71 | 1 | 0.1 |
| 2025/05/28 | 51.4 | +0.4 | +0.78 | 934 | 4,874.78 | 255 | 27.29 | 1,318.38 | 27.04 | 1,336.44 | 27.42 | +18.06 | +708.24 | 1 | 0.11 |
| 2025/05/27 | 51 | -1.6 | -3.04 | 415 | 2,143.12 | 137 | 32.99 | 711.14 | 33.18 | 707.59 | 33.02 | -3.55 | -259.12 | 0 | 0 |
| 2025/05/26 | 52.6 | +0.6 | +1.15 | 241 | 1,259.89 | 93 | 38.52 | 484.14 | 38.43 | 485.67 | 38.55 | +1.53 | +164.52 | 0 | 0 |
| 2025/05/23 | 52 | +0.2 | +0.39 | 234 | 1,216.44 | 70 | 29.93 | 363.67 | 29.9 | 364.15 | 29.94 | +0.48 | +68.57 | 0 | 0 |
| 2025/05/22 | 51.8 | -0.5 | -0.96 | 235 | 1,214.47 | 86 | 36.67 | 445.41 | 36.68 | 445.82 | 36.71 | +0.41 | +47.67 | 0 | 0 |
| 2025/05/21 | 52.3 | +0.4 | +0.77 | 375 | 1,946.28 | 123 | 32.8 | 636.74 | 32.72 | 640.09 | 32.89 | +3.35 | +272.36 | 0 | 0 |
| 2025/05/20 | 51.9 | +0.2 | +0.39 | 454 | 2,371.29 | 199 | 43.79 | 1,036.19 | 43.7 | 1,039.31 | 43.83 | +3.12 | +156.78 | 0 | 0 |
| 2025/05/19 | 51.7 | -0.9 | -1.71 | 405 | 2,100.52 | 136 | 33.61 | 706.18 | 33.62 | 707.17 | 33.67 | +0.99 | +72.79 | 5 | 1.24 |
| 2025/05/16 | 52.6 | +1.6 | +3.14 | 1,090 | 5,769.18 | 409 | 37.52 | 2,155.8 | 37.37 | 2,160.17 | 37.44 | +4.37 | +106.85 | 5 | 0.46 |
| 2025/05/15 | 51 | -0.7 | -1.35 | 419 | 2,155.63 | 82 | 19.56 | 422.46 | 19.6 | 422.96 | 19.62 | +0.5 | +60.98 | 0 | 0 |
| 2025/05/14 | 51.7 | +0 | +0 | 1,501 | 7,747.58 | 244 | 16.26 | 1,258.38 | 16.24 | 1,261.92 | 16.29 | +3.54 | +145.08 | 2 | 0.13 |
| 2025/05/13 | 51.7 | +0.7 | +1.37 | 603 | 3,101.65 | 222 | 36.84 | 1,139.72 | 36.75 | 1,143.75 | 36.88 | +4.03 | +181.53 | 0 | 0 |
| 2025/05/12 | 51 | -0.7 | -1.35 | 442 | 2,263.59 | 105 | 23.77 | 537.7 | 23.75 | 539.34 | 23.83 | +1.64 | +156.19 | 0 | 0 |
| 2025/05/09 | 51.7 | +0.7 | +1.37 | 523 | 2,684.56 | 164 | 31.36 | 839.64 | 31.28 | 842.14 | 31.37 | +2.5 | +152.44 | 0 | 0 |
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。
