2809
49.2
TWD+1.20 (2.50%)
2024.11.21收盤
京城銀－現股當沖
京城銀最新現股當沖狀況
整理京城銀最新(2024/11/21) 當沖狀況。整體成交張數為3,360張，佔整體市場成交張數的26.23%。當日現股當沖之總損益為+380萬元、每張平均損益則為+1,130元。
開盤價
48.2
收盤價
49.2
當日範圍
46.85 - 49.2
成交張數
12,811
開盤價(昨)
49.25
收盤價(昨)
48
昨日範圍
47.8 - 49.4
成交張數(昨)
9,217
成交金額
6.14億
成交金額(昨)
4.44億
52週範圍
38.6 - 68
發行股數
11億
市值
547億
現股當沖－歷史逐日資訊
開盤價
48.2
收盤價
49.2
成交張數
12,811
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(%) | ||||||
| 11/21 | 49.2 | +1.2 | +2.5 | 12,811 | 61,434.5 | 3,360 | 26.23 | 15,834.48 | 25.77 | 16,214.23 | 26.39 | +379.75 | +1,130.22 | 2 | 0.02 |
| 11/20 | 48 | -1.25 | -2.54 | 9,217 | 44,442.59 | 1,268 | 13.76 | 6,108.82 | 13.75 | 6,131.24 | 13.8 | +22.43 | +176.85 | 3 | 0.03 |
| 11/19 | 49.25 | +0.8 | +1.65 | 9,257 | 45,210.98 | 1,474 | 15.92 | 7,144.45 | 15.8 | 7,206.62 | 15.94 | +62.17 | +421.78 | 0 | 0 |
| 11/18 | 48.45 | +0.85 | +1.79 | 7,621 | 36,579.27 | 2,488 | 32.65 | 11,877.84 | 32.47 | 11,969.21 | 32.72 | +91.36 | +367.22 | 0 | 0 |
| 11/15 | 47.6 | -0.3 | -0.63 | 3,943 | 18,857.52 | 753 | 19.09 | 3,596.62 | 19.07 | 3,603.48 | 19.11 | +6.86 | +91.1 | 0 | 0 |
| 11/14 | 47.9 | -0.25 | -0.52 | 2,662 | 12,774.63 | 928 | 34.86 | 4,446.17 | 34.8 | 4,451.05 | 34.84 | +4.88 | +52.59 | 0 | 0 |
| 11/13 | 48.15 | -0.2 | -0.41 | 4,091 | 19,683.16 | 1,097 | 26.82 | 5,274.68 | 26.8 | 5,286.19 | 26.86 | +11.52 | +104.97 | 0 | 0 |
| 11/12 | 48.35 | -0.45 | -0.92 | 2,148 | 10,413.36 | 863 | 40.18 | 4,186.09 | 40.2 | 4,182.84 | 40.17 | -3.25 | -37.72 | 0 | 0 |
| 11/11 | 48.8 | +0.5 | +1.04 | 2,487 | 12,032.94 | 708 | 28.47 | 3,417.34 | 28.4 | 3,433.45 | 28.53 | +16.11 | +227.54 | 0 | 0 |
| 11/08 | 48.3 | -0.65 | -1.33 | 2,352 | 11,422.27 | 494 | 21.01 | 2,391.64 | 20.94 | 2,407.09 | 21.07 | +15.44 | +312.55 | 0 | 0 |
| 11/07 | 48.95 | +0.8 | +1.66 | 2,415 | 11,853.36 | 617 | 25.55 | 3,021.68 | 25.49 | 3,029.64 | 25.56 | +7.96 | +129.01 | 0 | 0 |
| 11/06 | 48.15 | -0.85 | -1.73 | 2,827 | 13,660.06 | 626 | 22.14 | 3,024.2 | 22.14 | 3,032.42 | 22.2 | +8.21 | +131.23 | 0 | 0 |
| 11/05 | 49 | -0.9 | -1.8 | 2,718 | 13,384.78 | 459 | 16.89 | 2,259.88 | 16.88 | 2,262.69 | 16.9 | +2.81 | +61.33 | 0 | 0 |
| 11/04 | 49.9 | +0.4 | +0.81 | 2,672 | 13,390.07 | 338 | 12.65 | 1,686.38 | 12.59 | 1,693.74 | 12.65 | +7.37 | +217.9 | 0 | 0 |
| 11/01 | 49.5 | +0.05 | +0.1 | 3,725 | 18,526.19 | 1,232 | 33.07 | 6,125.73 | 33.07 | 6,129.95 | 33.09 | +4.22 | +34.25 | 0 | 0 |
| 10/30 | 49.45 | -0.25 | -0.5 | 1,986 | 9,863.03 | 459 | 23.11 | 2,280.11 | 23.12 | 2,281.64 | 23.13 | +1.52 | +33.22 | 0 | 0 |
| 10/29 | 49.7 | -0.4 | -0.8 | 2,907 | 14,533.17 | 1,393 | 47.92 | 6,963.47 | 47.91 | 6,956.6 | 47.87 | -6.86 | -49.25 | 0 | 0 |
| 10/28 | 50.1 | -1 | -1.96 | 2,873 | 14,526.52 | 780 | 27.15 | 3,941.3 | 27.13 | 3,941.9 | 27.14 | +0.6 | +7.69 | 0 | 0 |
| 10/25 | 51.1 | -1.2 | -2.29 | 3,136 | 16,178.42 | 667 | 21.27 | 3,439.21 | 21.26 | 3,445.13 | 21.29 | +5.92 | +88.76 | 0 | 0 |
| 10/24 | 52.3 | -0.5 | -0.95 | 3,120 | 16,276.14 | 663 | 21.25 | 3,457.3 | 21.24 | 3,469.44 | 21.32 | +12.14 | +183.11 | 0 | 0 |
| 10/23 | 52.8 | -0.6 | -1.12 | 2,420 | 12,819.02 | 332 | 13.72 | 1,763.23 | 13.75 | 1,759.88 | 13.73 | -3.35 | -100.9 | 0 | 0 |
| 10/22 | 53.4 | -0.2 | -0.37 | 1,771 | 9,465.08 | 259 | 14.63 | 1,382.93 | 14.61 | 1,389.09 | 14.68 | +6.16 | +237.84 | 0 | 0 |
| 10/21 | 53.6 | -0.7 | -1.29 | 2,467 | 13,286.81 | 511 | 20.71 | 2,748.38 | 20.69 | 2,765.24 | 20.81 | +16.86 | +329.94 | 0 | 0 |
| 10/18 | 54.3 | +0.1 | +0.18 | 1,679 | 9,160.4 | 386 | 23 | 2,107.89 | 23.01 | 2,110.05 | 23.03 | +2.16 | +55.96 | 0 | 0 |
| 10/17 | 54.2 | -0.5 | -0.91 | 3,200 | 17,512.12 | 1,219 | 38.1 | 6,675.16 | 38.12 | 6,686.17 | 38.18 | +11.01 | +90.32 | 0 | 0 |
| 10/16 | 54.7 | +1 | +1.86 | 6,105 | 33,331.9 | 1,773 | 29.04 | 9,648.64 | 28.95 | 9,686.67 | 29.06 | +38.03 | +214.5 | 0 | 0 |
| 10/15 | 53.7 | -0.8 | -1.47 | 2,913 | 15,793.74 | 742 | 25.47 | 4,025.55 | 25.49 | 4,034.21 | 25.54 | +8.66 | +116.71 | 0 | 0 |
| 10/14 | 54.5 | +1.2 | +2.25 | 3,704 | 20,068.22 | 941 | 25.4 | 5,065.64 | 25.24 | 5,113.01 | 25.48 | +47.37 | +503.4 | 0 | 0 |
| 10/11 | 53.3 | -0.8 | -1.48 | 2,281 | 12,284.39 | 373 | 16.35 | 2,008.71 | 16.35 | 2,006.78 | 16.34 | -1.93 | -51.74 | 1 | 0.04 |
| 10/09 | 54.1 | -1.4 | -2.52 | 3,604 | 19,657.84 | 985 | 27.33 | 5,367.29 | 27.3 | 5,397.92 | 27.46 | +30.63 | +310.96 | 0 | 0 |
| 10/08 | 55.5 | -1.3 | -2.29 | 2,512 | 14,028.29 | 800 | 31.84 | 4,474.14 | 31.89 | 4,463.4 | 31.82 | -10.74 | -134.25 | 0 | 0 |
| 10/07 | 56.8 | +1 | +1.79 | 1,903 | 10,820.82 | 562 | 29.53 | 3,193.7 | 29.51 | 3,196.42 | 29.54 | +2.72 | +48.4 | 0 | 0 |
| 10/04 | 55.8 | -0.5 | -0.89 | 3,806 | 21,445.32 | 1,355 | 35.6 | 7,622.98 | 35.55 | 7,617.36 | 35.52 | -5.62 | -41.48 | 0 | 0 |
| 10/01 | 56.3 | +0.3 | +0.54 | 2,960 | 16,779.83 | 1,203 | 40.64 | 6,816.82 | 40.63 | 6,806.02 | 40.56 | -10.8 | -89.78 | 0 | 0 |
| 09/30 | 56 | -0.2 | -0.36 | 2,564 | 14,436.58 | 701 | 27.34 | 3,941.51 | 27.3 | 3,958.96 | 27.42 | +17.45 | +248.93 | 0 | 0 |
| 09/27 | 56.2 | -0.7 | -1.23 | 2,485 | 14,059.83 | 706 | 28.41 | 3,991.47 | 28.39 | 4,004.55 | 28.48 | +13.08 | +185.27 | 0 | 0 |
| 09/26 | 56.9 | +0.3 | +0.53 | 2,969 | 16,845.03 | 736 | 24.79 | 4,169.02 | 24.75 | 4,180.8 | 24.82 | +11.78 | +160.05 | 0 | 0 |
| 09/25 | 56.6 | +0.6 | +1.07 | 3,214 | 18,058.84 | 1,302 | 40.51 | 7,287.51 | 40.35 | 7,316.92 | 40.52 | +29.41 | +225.88 | 0 | 0 |
| 09/24 | 56 | -0.4 | -0.71 | 4,452 | 24,805.71 | 1,732 | 38.9 | 9,626.3 | 38.81 | 9,651.52 | 38.91 | +25.22 | +145.61 | 0 | 0 |
| 09/23 | 56.4 | +3.1 | +5.82 | 5,253 | 29,172.17 | 1,530 | 29.13 | 8,433.52 | 28.91 | 8,554.37 | 29.32 | +120.85 | +789.87 | 0 | 0 |
| 09/20 | 53.3 | +1.1 | +2.11 | 3,080 | 16,339.71 | 780 | 25.33 | 4,131.08 | 25.28 | 4,147.78 | 25.38 | +16.7 | +214.1 | 0 | 0 |
| 09/19 | 52.2 | +0.9 | +1.75 | 2,806 | 14,629.2 | 764 | 27.23 | 3,978.74 | 27.2 | 3,989.32 | 27.27 | +10.58 | +138.48 | 0 | 0 |
| 09/18 | 51.3 | -1.2 | -2.29 | 3,413 | 17,813.27 | 1,370 | 40.15 | 7,164.29 | 40.22 | 7,137.24 | 40.07 | -27.05 | -197.45 | 0 | 0 |
| 09/16 | 52.5 | +0 | +0 | 1,687 | 8,848.75 | 573 | 33.98 | 3,008.56 | 34 | 3,009.1 | 34.01 | +0.54 | +9.42 | 0 | 0 |
| 09/13 | 52.5 | +0.1 | +0.19 | 1,316 | 6,930.91 | 325 | 24.69 | 1,709.5 | 24.66 | 1,713.03 | 24.72 | +3.53 | +108.62 | 0 | 0 |
| 09/12 | 52.4 | +0 | +0 | 1,222 | 6,429.55 | 468 | 38.29 | 2,465.92 | 38.35 | 2,465.44 | 38.35 | -0.48 | -10.26 | 0 | 0 |
| 09/11 | 52.4 | -0.5 | -0.95 | 1,857 | 9,796.01 | 647 | 34.85 | 3,411.24 | 34.82 | 3,414.07 | 34.85 | +2.83 | +43.74 | 0 | 0 |
| 09/10 | 52.9 | -0.3 | -0.56 | 1,551 | 8,237.17 | 578 | 37.27 | 3,073.99 | 37.32 | 3,072.42 | 37.3 | -1.57 | -27.16 | 0 | 0 |
| 09/09 | 53.2 | -0.6 | -1.12 | 3,296 | 17,622.53 | 1,415 | 42.93 | 7,547.44 | 42.83 | 7,567.8 | 42.94 | +20.36 | +143.89 | 0 | 0 |
| 09/06 | 53.8 | +1.8 | +3.46 | 2,775 | 14,780.99 | 830 | 29.91 | 4,379.38 | 29.63 | 4,422.8 | 29.92 | +43.42 | +523.13 | 0 | 0 |
| 09/05 | 52 | -0.4 | -0.76 | 2,806 | 14,768.38 | 959 | 34.18 | 5,066.85 | 34.31 | 5,059.41 | 34.26 | -7.44 | -77.58 | 0 | 0 |
| 09/04 | 52.4 | -1.8 | -3.32 | 5,436 | 28,769.37 | 3,056 | 56.22 | 16,126.8 | 56.06 | 16,162.08 | 56.18 | +35.28 | +115.45 | 0 | 0 |
| 09/03 | 54.2 | +0.7 | +1.31 | 2,568 | 13,947.51 | 820 | 31.93 | 4,433.72 | 31.79 | 4,455.27 | 31.94 | +21.55 | +262.8 | 0 | 0 |
| 09/02 | 53.5 | -0.2 | -0.37 | 1,271 | 6,805.46 | 523 | 41.14 | 2,796.06 | 41.09 | 2,803.22 | 41.19 | +7.16 | +136.9 | 0 | 0 |
| 08/30 | 53.7 | -0.2 | -0.37 | 1,430 | 7,669.45 | 383 | 26.79 | 2,053.83 | 26.78 | 2,058.22 | 26.84 | +4.39 | +114.62 | 0 | 0 |
| 08/29 | 53.9 | +0.8 | +1.51 | 1,587 | 8,542.21 | 430 | 27.1 | 2,307.61 | 27.01 | 2,316.13 | 27.11 | +8.52 | +198.14 | 0 | 0 |
| 08/28 | 53.1 | -0.6 | -1.12 | 1,308 | 6,969.16 | 284 | 21.72 | 1,512.97 | 21.71 | 1,514.86 | 21.74 | +1.89 | +66.55 | 0 | 0 |
| 08/27 | 53.7 | -0.8 | -1.47 | 1,900 | 10,244.06 | 535 | 28.15 | 2,883.39 | 28.15 | 2,884.12 | 28.15 | +0.73 | +13.64 | 0 | 0 |
| 08/26 | 54.5 | +0.8 | +1.49 | 2,133 | 11,610.17 | 737 | 34.55 | 4,006.77 | 34.51 | 4,010.48 | 34.54 | +3.71 | +50.34 | 0 | 0 |
| 08/23 | 53.7 | +0.7 | +1.32 | 1,370 | 7,342.4 | 602 | 43.93 | 3,220.05 | 43.86 | 3,227.81 | 43.96 | +7.76 | +128.9 | 0 | 0 |
| 08/22 | 53 | -1.8 | -3.28 | 1,899 | 10,159.88 | 610 | 32.12 | 3,257.55 | 32.06 | 3,277.22 | 32.26 | +19.67 | +322.46 | 0 | 0 |
| 08/21 | 54.8 | +1.1 | +2.05 | 2,606 | 14,208.08 | 885 | 33.95 | 4,817.64 | 33.91 | 4,831.13 | 34 | +13.49 | +152.43 | 0 | 0 |
| 08/20 | 53.7 | -0.6 | -1.1 | 2,705 | 14,618.59 | 888 | 32.83 | 4,799.33 | 32.83 | 4,806.31 | 32.88 | +6.98 | +78.6 | 0 | 0 |
| 08/19 | 54.3 | -0.2 | -0.37 | 1,873 | 10,241.85 | 929 | 49.6 | 5,067.31 | 49.48 | 5,081.62 | 49.62 | +14.31 | +154.04 | 1 | 0.05 |
| 08/16 | 54.5 | +0.7 | +1.3 | 1,367 | 7,447.86 | 504 | 36.87 | 2,746.85 | 36.88 | 2,746.44 | 36.88 | -0.41 | -8.13 | 3 | 0.22 |
| 08/15 | 53.8 | -1 | -1.82 | 1,753 | 9,483.35 | 683 | 38.97 | 3,692.24 | 38.93 | 3,709.1 | 39.11 | +16.86 | +246.85 | 0 | 0 |
| 08/14 | 54.8 | +1.6 | +3.01 | 2,580 | 14,054.5 | 942 | 36.51 | 5,102.37 | 36.3 | 5,129.68 | 36.5 | +27.31 | +289.92 | 0 | 0 |
| 08/13 | 53.2 | +0.3 | +0.57 | 1,432 | 7,624 | 508 | 35.47 | 2,702.82 | 35.45 | 2,705.16 | 35.48 | +2.34 | +46.06 | 0 | 0 |
| 08/12 | 52.9 | +0.2 | +0.38 | 1,868 | 9,864.03 | 777 | 41.6 | 4,090.07 | 41.46 | 4,104.05 | 41.61 | +13.98 | +179.92 | 0 | 0 |
| 08/09 | 52.7 | +0.1 | +0.19 | 2,186 | 11,602 | 960 | 43.91 | 5,086.29 | 43.84 | 5,099.65 | 43.95 | +13.36 | +139.17 | 0 | 0 |
| 08/08 | 52.6 | -1.2 | -2.23 | 1,703 | 8,970.58 | 759 | 44.56 | 3,995.07 | 44.54 | 3,999.63 | 44.59 | +4.56 | +60.08 | 3 | 0.18 |
| 08/07 | 53.8 | +0.7 | +1.32 | 1,656 | 8,939.82 | 593 | 35.82 | 3,194.49 | 35.73 | 3,200.41 | 35.8 | +5.92 | +99.83 | 0 | 0 |
| 08/06 | 53.1 | +0.1 | +0.19 | 5,693 | 30,216.69 | 2,931 | 51.49 | 15,440.85 | 51.1 | 15,605.61 | 51.65 | +164.76 | +562.13 | 0 | 0 |
| 08/05 | 53 | -5.6 | -9.56 | 6,196 | 32,952.89 | 1,689 | 27.26 | 8,983.86 | 27.26 | 9,012.13 | 27.35 | +28.27 | +167.38 | 2 | 0.03 |
| 08/02 | 58.6 | -0.7 | -1.18 | 2,307 | 13,556.26 | 1,116 | 48.38 | 6,553.41 | 48.34 | 6,550.76 | 48.32 | -2.65 | -23.75 | 0 | 0 |
| 08/01 | 59.3 | +0.5 | +0.85 | 1,896 | 11,213.79 | 605 | 31.9 | 3,575.48 | 31.88 | 3,580.55 | 31.93 | +5.07 | +83.8 | 0 | 0 |
| 07/31 | 58.8 | +0.7 | +1.2 | 2,486 | 14,590.3 | 571 | 22.97 | 3,347.02 | 22.94 | 3,348.95 | 22.95 | +1.93 | +33.8 | 0 | 0 |
| 07/30 | 58.1 | -0.1 | -0.17 | 2,566 | 14,802.1 | 1,215 | 47.35 | 6,998.56 | 47.28 | 7,018.86 | 47.42 | +20.3 | +167.08 | 0 | 0 |
| 07/29 | 58.2 | +0 | +0 | 2,937 | 17,114.91 | 791 | 26.93 | 4,607.73 | 26.92 | 4,619.78 | 26.99 | +12.05 | +152.34 | 0 | 0 |
| 07/26 | 58.2 | -1.7 | -2.84 | 4,736 | 27,712.15 | 1,214 | 25.63 | 7,103.01 | 25.63 | 7,120.52 | 25.69 | +17.51 | +144.23 | 0 | 0 |
| 07/23 | 59.9 | +1 | +1.7 | 3,074 | 18,330.94 | 1,146 | 37.29 | 6,821.74 | 37.21 | 6,841.4 | 37.32 | +19.66 | +171.55 | 0 | 0 |
| 07/22 | 58.9 | -0.5 | -0.84 | 9,156 | 54,269.67 | 2,264 | 24.73 | 13,383.27 | 24.66 | 13,502.2 | 24.88 | +118.93 | +525.31 | 0 | 0 |
| 07/19 | 59.4 | -1.5 | -2.46 | 9,182 | 54,754.18 | 2,584 | 28.14 | 15,388.04 | 28.1 | 15,465.66 | 28.25 | +77.62 | +300.39 | 0 | 0 |
| 07/18 | 60.9 | -0.3 | -0.49 | 10,354 | 63,223.87 | 1,312 | 12.67 | 8,009.17 | 12.67 | 8,034.58 | 12.71 | +25.41 | +193.67 | 0 | 0 |
| 07/17 | 61.2 | +0.1 | +0.16 | 8,750 | 53,681.69 | 960 | 10.97 | 5,886.3 | 10.97 | 5,901.64 | 10.99 | +15.34 | +159.79 | 0 | 0 |
| 07/16 | 61.1 | -0.1 | -0.16 | 7,743 | 47,309.79 | 1,861 | 24.03 | 11,345.86 | 23.98 | 11,392.31 | 24.08 | +46.45 | +249.6 | 0 | 0 |
| 07/15 | 61.2 | -1 | -1.61 | 6,555 | 39,884.09 | 3,166 | 48.3 | 19,229.7 | 48.21 | 19,266.58 | 48.31 | +36.88 | +116.49 | 0 | 0 |
| 07/12 | 62.2 | -0.2 | -0.32 | 3,901 | 24,128.19 | 1,132 | 29.02 | 6,998.96 | 29.01 | 7,016.23 | 29.08 | +17.27 | +152.56 | 0 | 0 |
| 07/11 | 62.4 | -0.4 | -0.64 | 2,963 | 18,514.83 | 922 | 31.12 | 5,769.11 | 31.16 | 5,777.97 | 31.21 | +8.86 | +96.1 | 1 | 0.03 |
| 07/10 | 62.8 | +1.3 | +2.11 | 3,558 | 22,138.96 | 1,146 | 32.21 | 7,113.6 | 32.13 | 7,128.51 | 32.2 | +14.91 | +130.1 | 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。
