2524
44.6
TWD-0.15 (-0.34%)
2025.07.08收盤
京城－現股當沖
京城最新現股當沖狀況
整理京城最新(2025/07/07) 當沖狀況。整體成交張數為17張，佔整體市場成交張數的23.2%。當日現股當沖之總損益為+850元、每張平均損益則為+50元。
開盤價
44.75
收盤價
44.6
當日範圍
44.2 - 44.85
成交張數
91
開盤價(昨)
45.05
收盤價(昨)
44.75
昨日範圍
44.35 - 45.05
成交張數(昨)
73
成交金額
404.69萬
成交金額(昨)
326.47萬
52週範圍
43.1 - 136
發行股數
4億
市值
165億
現股當沖－歷史逐日資訊
開盤價
44.75
收盤價
44.6
成交張數
91
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(%) | ||||||
| 2025/07/08 | 44.6 | -0.15 | -0.34 | 91 | 402.72 | 31 | 34.23 | 138.01 | 34.27 | 137.9 | 34.24 | -0.12 | -37.1 | -- | -- |
| 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 |
| 2025/05/08 | 51 | -1.3 | -2.49 | 1,546 | 7,897.82 | 541 | 34.99 | 2,770.88 | 35.08 | 2,775.27 | 35.14 | +4.39 | +81.15 | 1 | 0.06 |
| 2025/05/07 | 52.3 | -0.9 | -1.69 | 1,687 | 9,016.81 | 593 | 35.15 | 3,170.56 | 35.16 | 3,167.17 | 35.13 | -3.39 | -57.17 | 1 | 0.06 |
| 2025/05/06 | 53.2 | -4.2 | -7.32 | 3,798 | 20,553.2 | 1,444 | 38.02 | 7,864.26 | 38.26 | 7,866.39 | 38.27 | +2.13 | +14.75 | 6 | 0.16 |
| 2025/05/05 | 57.4 | +5.2 | +9.96 | 2,736 | 15,552.85 | 1,246 | 45.54 | 7,071.32 | 45.47 | 7,094.35 | 45.61 | +23.03 | +184.83 | 2 | 0.07 |
| 2025/05/02 | 52.2 | +4.7 | +9.89 | 788 | 3,967.37 | 224 | 28.44 | 1,106.16 | 27.88 | 1,134.76 | 28.6 | +28.59 | +1,276.34 | 2 | 0.25 |
| 2025/04/30 | 47.5 | -1.05 | -2.16 | 242 | 1,161.76 | 48 | 19.87 | 231.09 | 19.89 | 230.59 | 19.85 | -0.51 | -106.25 | 0 | 0 |
| 2025/04/29 | 48.55 | +0.95 | +2 | 325 | 1,564.94 | 41 | 12.63 | 196.78 | 12.57 | 197.78 | 12.64 | +1 | +243.9 | 0 | 0 |
| 2025/04/28 | 47.6 | -0.2 | -0.42 | 127 | 603.73 | 48 | 37.85 | 228.72 | 37.89 | 228.68 | 37.88 | -0.05 | -10.42 | 0 | 0 |
| 2025/04/25 | 47.8 | +0.85 | +1.81 | 213 | 1,013.57 | 50 | 23.47 | 238.47 | 23.53 | 238.16 | 23.5 | -0.32 | -64 | 2 | 0.94 |
| 2025/04/24 | 46.95 | -0.25 | -0.53 | 245 | 1,151.04 | 80 | 32.63 | 375.33 | 32.61 | 375.93 | 32.66 | +0.59 | +73.75 | 2 | 0.82 |
| 2025/04/23 | 47.2 | +2.2 | +4.89 | 455 | 2,131.16 | 105 | 23.08 | 488.84 | 22.94 | 494.25 | 23.19 | +5.41 | +515.24 | 0 | 0 |
| 2025/04/22 | 45 | -2.25 | -4.76 | 1,559 | 7,137.8 | 480 | 30.78 | 2,209.47 | 30.95 | 2,200.59 | 30.83 | -8.89 | -185.21 | 0 | 0 |
| 2025/04/21 | 47.25 | -0.85 | -1.77 | 552 | 2,603.99 | 142 | 25.71 | 666.51 | 25.6 | 670.93 | 25.77 | +4.42 | +311.27 | 0 | 0 |
| 2025/04/18 | 48.1 | +0 | +0 | 501 | 2,392.27 | 117 | 23.34 | 557.77 | 23.32 | 560.66 | 23.44 | +2.89 | +247.01 | 0 | 0 |
| 2025/04/17 | 48.1 | -1.05 | -2.14 | 332 | 1,605.54 | 138 | 41.57 | 668.07 | 41.61 | 668.65 | 41.65 | +0.59 | +42.75 | 0 | 0 |
| 2025/04/16 | 49.15 | -0.2 | -0.41 | 859 | 4,168.61 | 209 | 24.33 | 1,013.74 | 24.32 | 1,019.08 | 24.45 | +5.34 | +255.74 | 2 | 0.23 |
| 2025/04/15 | 49.35 | +2.15 | +4.56 | 456 | 2,226.22 | 115 | 25.22 | 556.55 | 25 | 560.23 | 25.17 | +3.67 | +319.57 | 0 | 0 |
| 2025/04/14 | 47.2 | -0.6 | -1.26 | 922 | 4,461.6 | 435 | 47.16 | 2,104.94 | 47.18 | 2,105.08 | 47.18 | +0.14 | +3.22 | 2 | 0.22 |
| 2025/04/11 | 47.8 | -1.2 | -2.45 | 2,195 | 10,437.21 | 693 | 31.57 | 3,288.84 | 31.51 | 3,308.51 | 31.7 | +19.66 | +283.77 | 5 | 0.23 |
| 2025/04/10 | 49 | +4.45 | +9.99 | 753 | 3,653.21 | 134 | 17.79 | 644.13 | 17.63 | 650.01 | 17.79 | +5.88 | +439.18 | 0 | 0 |
| 2025/04/09 | 44.55 | -4.95 | -10 | 3,363 | 15,823.43 | 1,079 | 32.09 | 5,162.61 | 32.63 | 5,223.12 | 33.01 | +60.51 | +560.8 | 0 | 0 |
| 2025/04/08 | 49.5 | -5.5 | -10 | 6,853 | 34,006 | 501 | 7.31 | 2,506.34 | 7.37 | 2,520.8 | 7.41 | +14.46 | +288.52 | 0 | 0 |
| 2025/04/07 | 55 | -6.1 | -9.98 | 135 | 740.73 | 1 | 0.74 | 5.5 | 0.74 | 5.5 | 0.74 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 61.1 | -0.6 | -0.97 | 389 | 2,364.74 | 209 | 53.73 | 1,271.12 | 53.75 | 1,271.01 | 53.75 | -0.11 | -5.26 | 0 | 0 |
| 2025/04/01 | 61.7 | +1.7 | +2.83 | 647 | 3,933.64 | 329 | 50.84 | 1,994.24 | 50.7 | 2,003.81 | 50.94 | +9.57 | +290.88 | 1 | 0.15 |
| 2025/03/31 | 60 | -1 | -1.64 | 780 | 4,655.68 | 320 | 41.02 | 1,900.01 | 40.81 | 1,907.88 | 40.98 | +7.87 | +245.94 | 0 | 0 |
| 2025/03/28 | 61 | -1.7 | -2.71 | 569 | 3,506.68 | 235 | 41.29 | 1,449.71 | 41.34 | 1,452.67 | 41.43 | +2.96 | +125.96 | 1 | 0.18 |
| 2025/03/27 | 62.7 | -0.8 | -1.26 | 630 | 3,952.12 | 289 | 45.89 | 1,818.57 | 46.02 | 1,822.67 | 46.12 | +4.1 | +141.87 | 2 | 0.32 |
| 2025/03/26 | 63.5 | -1.5 | -2.31 | 668 | 4,305.31 | 281 | 42.06 | 1,810.13 | 42.04 | 1,818.58 | 42.24 | +8.45 | +300.71 | 0 | 0 |
| 2025/03/25 | 65 | -0.8 | -1.22 | 1,582 | 10,338.21 | 1,040 | 65.75 | 6,795.74 | 65.73 | 6,806.49 | 65.84 | +10.75 | +103.37 | 4 | 0.25 |
| 2025/03/24 | 65.8 | +3.7 | +5.96 | 2,686 | 17,327.43 | 1,498 | 55.77 | 9,594.28 | 55.37 | 9,665.26 | 55.78 | +70.98 | +473.83 | 3 | 0.11 |
| 2025/03/21 | 62.1 | +4.1 | +7.07 | 2,172 | 13,622.8 | 1,223 | 56.3 | 7,673.71 | 56.33 | 7,691 | 56.46 | +17.29 | +141.37 | 7 | 0.32 |
| 2025/03/20 | 58 | +0.9 | +1.58 | 259 | 1,492.1 | 67 | 25.88 | 385.34 | 25.83 | 387.58 | 25.98 | +2.24 | +334.33 | 0 | 0 |
| 2025/03/19 | 57.1 | -1 | -1.72 | 296 | 1,698.89 | 120 | 40.49 | 688.78 | 40.54 | 689.71 | 40.6 | +0.93 | +77.5 | 0 | 0 |
| 2025/03/18 | 58.1 | -0.9 | -1.53 | 184 | 1,077.32 | 70 | 37.99 | 409.29 | 37.99 | 410.3 | 38.09 | +1.01 | +144.29 | 0 | 0 |
| 2025/03/17 | 59 | +1.8 | +3.15 | 462 | 2,697.25 | 157 | 33.95 | 910.68 | 33.76 | 912.76 | 33.84 | +2.08 | +132.48 | 2 | 0.43 |
| 2025/03/14 | 57.2 | -2.3 | -3.87 | 1,157 | 6,608.54 | 537 | 46.4 | 3,067.83 | 46.42 | 3,075.24 | 46.53 | +7.41 | +137.99 | 2 | 0.17 |
| 2025/03/13 | 59.5 | -1.4 | -2.3 | 235 | 1,422.4 | 105 | 44.69 | 637.31 | 44.81 | 638.12 | 44.86 | +0.81 | +77.14 | 1 | 0.43 |
| 2025/03/12 | 60.9 | +2.1 | +3.57 | 482 | 2,914.49 | 183 | 37.96 | 1,101.54 | 37.8 | 1,104.48 | 37.9 | +2.94 | +160.66 | 2 | 0.41 |
| 2025/03/11 | 58.8 | -2.2 | -3.61 | 876 | 5,156.16 | 274 | 31.3 | 1,611.84 | 31.26 | 1,619.13 | 31.4 | +7.29 | +266.06 | 0 | 0 |
| 2025/03/10 | 61 | +1.2 | +2.01 | 245 | 1,487.94 | 82 | 33.43 | 494.45 | 33.23 | 497.83 | 33.46 | +3.38 | +412.2 | 0 | 0 |
| 2025/03/07 | 59.8 | -1 | -1.64 | 378 | 2,267.23 | 122 | 32.29 | 733.14 | 32.34 | 735.13 | 32.42 | +1.99 | +163.11 | 0 | 0 |
| 2025/03/06 | 60.8 | -1.4 | -2.25 | 266 | 1,627.14 | 46 | 17.3 | 281.66 | 17.31 | 282.29 | 17.35 | +0.63 | +136.96 | 0 | 0 |
| 2025/03/05 | 62.2 | -1 | -1.58 | 181 | 1,129.7 | 78 | 43.17 | 488.29 | 43.22 | 488.4 | 43.23 | +0.11 | +14.1 | 0 | 0 |
| 2025/03/04 | 63.2 | -0.1 | -0.16 | 214 | 1,337.01 | 88 | 41.15 | 547.99 | 40.99 | 550.68 | 41.19 | +2.69 | +305.68 | 0 | 0 |
| 2025/03/03 | 63.3 | -0.8 | -1.25 | 208 | 1,325.86 | 79 | 37.9 | 501.71 | 37.84 | 502.99 | 37.94 | +1.28 | +162.03 | 1 | 0.48 |
| 2025/02/27 | 64.1 | -0.9 | -1.38 | 383 | 2,449 | 112 | 29.26 | 716.28 | 29.25 | 717.02 | 29.28 | +0.74 | +66.07 | 1 | 0.26 |
| 2025/02/26 | 65 | -1.2 | -1.81 | 335 | 2,186.1 | 72 | 21.5 | 470.84 | 21.54 | 470.89 | 21.54 | +0.05 | +6.94 | 1 | 0.3 |
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。
