2809
56.1
TWD-0.10 (-0.18%)
2025.08.21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(2025/08/20) 當沖狀況。整體成交張數為298張，佔整體市場成交張數的9.75%。當日現股當沖之總損益為+1.47萬元、每張平均損益則為+49元。
開盤價
56.2
收盤價
56.1
當日範圍
55.9 - 56.7
成交張數
1,791
開盤價(昨)
56
收盤價(昨)
56.2
昨日範圍
55.9 - 56.2
成交張數(昨)
3,056
成交金額
1.01億
成交金額(昨)
1.71億
52週範圍
44.6 - 56.9
發行股數
11億
市值
623億
現股當沖－歷史逐日資訊
開盤價
56.2
收盤價
56.1
成交張數
1,791
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(%) | ||||||
| 2025/08/20 | 56.2 | +0.2 | +0.36 | 3,056 | 17,139.24 | 298 | 9.75 | 1,670.25 | 9.75 | 1,671.72 | 9.75 | +1.47 | +49.33 | 0 | 0 |
| 2025/08/19 | 56 | -0.1 | -0.18 | 1,789 | 10,041.12 | 251 | 14.03 | 1,408.91 | 14.03 | 1,409.41 | 14.04 | +0.5 | +19.92 | 0 | 0 |
| 2025/08/18 | 56.1 | -0.1 | -0.18 | 1,481 | 8,304.27 | 147 | 9.92 | 824.9 | 9.93 | 824.63 | 9.93 | -0.27 | -18.37 | 0 | 0 |
| 2025/08/15 | 56.2 | -0.3 | -0.53 | 1,432 | 8,071.69 | 258 | 18.02 | 1,451.87 | 17.99 | 1,456.68 | 18.05 | +4.81 | +186.43 | 0 | 0 |
| 2025/08/14 | 56.5 | +0.3 | +0.53 | 2,947 | 16,620.66 | 137 | 4.65 | 772.8 | 4.65 | 772.91 | 4.65 | +0.11 | +8.03 | 0 | 0 |
| 2025/08/13 | 56.2 | +0 | +0 | 3,596 | 20,230.77 | 83 | 2.31 | 467.16 | 2.31 | 467.01 | 2.31 | -0.15 | -18.07 | 0 | 0 |
| 2025/08/12 | 56.2 | +0 | +0 | 2,254 | 12,681.86 | 100 | 4.44 | 562.81 | 4.44 | 562.56 | 4.44 | -0.25 | -25 | 0 | 0 |
| 2025/08/11 | 56.2 | -0.1 | -0.18 | 1,743 | 9,802.95 | 59 | 3.39 | 332.03 | 3.39 | 331.86 | 3.39 | -0.17 | -28.81 | 0 | 0 |
| 2025/08/08 | 56.3 | -0.2 | -0.35 | 938 | 5,283.14 | 75 | 8 | 422.95 | 8.01 | 422.4 | 8 | -0.55 | -73.33 | 0 | 0 |
| 2025/08/07 | 56.5 | +0.4 | +0.71 | 1,324 | 7,458.73 | 136 | 10.27 | 766.74 | 10.28 | 766.33 | 10.27 | -0.41 | -30.15 | 0 | 0 |
| 2025/08/06 | 56.1 | +0.4 | +0.72 | 2,554 | 14,319.4 | 201 | 7.87 | 1,126.08 | 7.86 | 1,128.74 | 7.88 | +2.66 | +132.34 | 0 | 0 |
| 2025/08/05 | 55.7 | +0.3 | +0.54 | 2,283 | 12,684.92 | 250 | 10.95 | 1,389.16 | 10.95 | 1,389.16 | 10.95 | +0 | +0 | 0 | 0 |
| 2025/08/04 | 55.4 | +0.7 | +1.28 | 3,045 | 16,778.33 | 129 | 4.24 | 707.24 | 4.22 | 711.79 | 4.24 | +4.55 | +352.71 | 0 | 0 |
| 2025/08/01 | 54.7 | +0.7 | +1.3 | 4,218 | 22,900.15 | 339 | 8.04 | 1,846.2 | 8.06 | 1,840.41 | 8.04 | -5.79 | -170.8 | 0 | 0 |
| 2025/07/31 | 54 | -0.4 | -0.74 | 1,982 | 10,750.43 | 153 | 7.72 | 828.11 | 7.7 | 830.7 | 7.73 | +2.59 | +169.28 | 0 | 0 |
| 2025/07/30 | 54.4 | +0.3 | +0.55 | 931 | 5,063.41 | 163 | 17.51 | 886.52 | 17.51 | 886.7 | 17.51 | +0.18 | +11.04 | 0 | 0 |
| 2025/07/29 | 54.1 | -0.5 | -0.92 | 2,834 | 15,381.2 | 474 | 16.73 | 2,574.55 | 16.74 | 2,573.5 | 16.73 | -1.05 | -22.15 | 0 | 0 |
| 2025/07/28 | 54.6 | +0.4 | +0.74 | 5,672 | 31,053.71 | 394 | 6.95 | 2,152.51 | 6.93 | 2,156.54 | 6.94 | +4.03 | +102.28 | 0 | 0 |
| 2025/07/25 | 54.2 | +0.2 | +0.37 | 1,208 | 6,534.83 | 219 | 18.12 | 1,181.71 | 18.08 | 1,183.56 | 18.11 | +1.85 | +84.47 | 0 | 0 |
| 2025/07/24 | 54 | +0 | +0 | 2,769 | 14,952.9 | 1,025 | 37.02 | 5,532.72 | 37 | 5,539.63 | 37.05 | +6.91 | +67.41 | 0 | 0 |
| 2025/07/23 | 54 | +0 | +0 | 2,898 | 15,697.17 | 651 | 22.47 | 3,523.57 | 22.45 | 3,527.33 | 22.47 | +3.76 | +57.76 | 0 | 0 |
| 2025/07/22 | 54 | -0.2 | -0.37 | 2,229 | 12,036.24 | 603 | 27.05 | 3,255.04 | 27.04 | 3,254.67 | 27.04 | -0.37 | -6.14 | 0 | 0 |
| 2025/07/21 | 54.2 | +0.1 | +0.18 | 2,070 | 11,187.26 | 456 | 22.03 | 2,465.86 | 22.04 | 2,465.29 | 22.04 | -0.57 | -12.5 | 0 | 0 |
| 2025/07/18 | 54.1 | +0 | +0 | 1,316 | 7,107.36 | 125 | 9.5 | 674.18 | 9.49 | 675.03 | 9.5 | +0.85 | +68 | 0 | 0 |
| 2025/07/17 | 54.1 | -0.3 | -0.55 | 1,687 | 9,139.77 | 382 | 22.64 | 2,067.39 | 22.62 | 2,070.78 | 22.66 | +3.39 | +88.74 | 0 | 0 |
| 2025/07/16 | 54.4 | +0.3 | +0.55 | 1,800 | 9,734.56 | 367 | 20.39 | 1,981.44 | 20.35 | 1,983.87 | 20.38 | +2.43 | +66.21 | 0 | 0 |
| 2025/07/15 | 54.1 | +0.1 | +0.19 | 2,933 | 15,803.71 | 275 | 9.38 | 1,481.55 | 9.37 | 1,485.05 | 9.4 | +3.5 | +127.27 | 0 | 0 |
| 2025/07/14 | 54 | +0.4 | +0.75 | 1,522 | 8,213.9 | 151 | 9.92 | 814.07 | 9.91 | 815.37 | 9.93 | +1.3 | +86.09 | 0 | 0 |
| 2025/07/11 | 53.6 | +0.3 | +0.56 | 2,594 | 13,911.57 | 214 | 8.25 | 1,146.59 | 8.24 | 1,148.14 | 8.25 | +1.55 | +72.43 | 0 | 0 |
| 2025/07/10 | 53.3 | +0.3 | +0.57 | 2,847 | 15,119.53 | 461 | 16.19 | 2,449.69 | 16.2 | 2,448.47 | 16.19 | -1.22 | -26.46 | 0 | 0 |
| 2025/07/09 | 53 | +0 | +0 | 2,367 | 12,519.65 | 170 | 7.18 | 898.61 | 7.18 | 900.15 | 7.19 | +1.54 | +90.59 | 0 | 0 |
| 2025/07/08 | 53 | +0.4 | +0.76 | 3,678 | 19,447.03 | 535 | 14.54 | 2,824.4 | 14.52 | 2,831.27 | 14.56 | +6.87 | +128.41 | 0 | 0 |
| 2025/07/07 | 52.6 | +0.1 | +0.19 | 6,126 | 32,195.92 | 1,290 | 21.06 | 6,771.79 | 21.03 | 6,797.32 | 21.11 | +25.53 | +197.91 | 0 | 0 |
| 2025/07/04 | 52.5 | +0 | +0 | 6,217 | 32,656.73 | 1,143 | 18.39 | 5,998.46 | 18.37 | 6,013.52 | 18.41 | +15.06 | +131.76 | 0 | 0 |
| 2025/07/03 | 52.5 | +0 | +0 | 5,696 | 29,828.31 | 1,006 | 17.66 | 5,263.43 | 17.65 | 5,278.56 | 17.7 | +15.13 | +150.4 | 0 | 0 |
| 2025/07/02 | 52.5 | -0.2 | -0.38 | 5,578 | 29,263.61 | 840 | 15.06 | 4,403.15 | 15.05 | 4,421.42 | 15.11 | +18.27 | +217.5 | 32 | 0.57 |
| 2025/07/01 | 52.7 | +0.1 | +0.19 | 10,348 | 54,432.94 | 975 | 9.42 | 5,119.37 | 9.4 | 5,137.63 | 9.44 | +18.26 | +187.28 | 0 | 0 |
| 2025/06/30 | 52.6 | +0.3 | +0.57 | 3,283 | 17,231.21 | 361 | 11 | 1,893.44 | 10.99 | 1,896.45 | 11.01 | +3.01 | +83.38 | 0 | 0 |
| 2025/06/27 | 52.3 | +0.2 | +0.38 | 7,989 | 41,651.45 | 2,879 | 36.04 | 15,015.71 | 36.05 | 15,032.08 | 36.09 | +16.37 | +56.86 | 0 | 0 |
| 2025/06/26 | 52.1 | -0.1 | -0.19 | 5,306 | 27,685.12 | 1,075 | 20.26 | 5,601.45 | 20.23 | 5,619.53 | 20.3 | +18.08 | +168.19 | 0 | 0 |
| 2025/06/25 | 52.2 | -0.2 | -0.38 | 3,512 | 18,373.42 | 16 | 0.46 | 59.59 | 0.32 | 59.59 | 0.32 | +0 | +0 | 0 | 0 |
| 2025/06/24 | 52.4 | +0.1 | +0.19 | 3,638 | 19,081.1 | 574 | 15.78 | 3,010.36 | 15.78 | 3,011.55 | 15.78 | +1.19 | +20.73 | 0 | 0 |
| 2025/06/23 | 52.3 | +0.7 | +1.36 | 2,346 | 12,216.33 | 237 | 10.1 | 1,234.54 | 10.11 | 1,233.87 | 10.1 | -0.67 | -28.27 | 0 | 0 |
| 2025/06/20 | 51.6 | -0.3 | -0.58 | 18,710 | 97,293.43 | 4,379 | 23.4 | 22,652.62 | 23.28 | 22,891.52 | 23.53 | +238.9 | +545.56 | 0 | 0 |
| 2025/06/19 | 51.9 | -0.2 | -0.38 | 1,876 | 9,703.05 | 836 | 44.57 | 4,325.7 | 44.58 | 4,325.8 | 44.58 | +0.1 | +1.2 | 0 | 0 |
| 2025/06/18 | 52.1 | +0 | +0 | 1,474 | 7,652.91 | 243 | 16.48 | 1,260.45 | 16.47 | 1,261.56 | 16.48 | +1.11 | +45.68 | 0 | 0 |
| 2025/06/17 | 52.1 | +0 | +0 | 1,750 | 9,125.35 | 374 | 21.37 | 1,947.91 | 21.35 | 1,949.91 | 21.37 | +2 | +53.48 | 0 | 0 |
| 2025/06/16 | 52.1 | +0.6 | +1.17 | 2,574 | 13,324.1 | 593 | 23.04 | 3,062.69 | 22.99 | 3,068.46 | 23.03 | +5.77 | +97.3 | 0 | 0 |
| 2025/06/13 | 51.5 | +0.2 | +0.39 | 3,561 | 18,322.74 | 1,011 | 28.39 | 5,190.15 | 28.33 | 5,212.2 | 28.45 | +22.05 | +218.1 | 0 | 0 |
| 2025/06/12 | 51.3 | +0.2 | +0.39 | 20,236 | 103,059.03 | 3,479 | 17.19 | 17,674.14 | 17.15 | 17,758.48 | 17.23 | +84.34 | +242.43 | 0 | 0 |
| 2025/06/11 | 51.1 | -0.4 | -0.78 | 26,583 | 135,746.93 | 4,564 | 17.17 | 23,275.32 | 17.15 | 23,336.18 | 17.19 | +60.86 | +133.35 | 0 | 0 |
| 2025/06/10 | 51.5 | +0.5 | +0.98 | 22,315 | 114,011.59 | 5,799 | 25.99 | 29,562.37 | 25.93 | 29,711.34 | 26.06 | +148.97 | +256.89 | 0 | 0 |
| 2025/06/09 | 51 | +1.05 | +2.1 | 23,249 | 118,073.01 | 4,308 | 18.53 | 21,812.8 | 18.47 | 21,877.1 | 18.53 | +64.3 | +149.26 | 0 | 0 |
| 2025/06/06 | 49.95 | +0.2 | +0.4 | 22,508 | 111,628.65 | 4,283 | 19.03 | 21,214.85 | 19 | 21,285.76 | 19.07 | +70.91 | +165.56 | 0 | 0 |
| 2025/06/05 | 49.75 | -0.75 | -1.49 | 22,346 | 111,101.29 | 4,307 | 19.27 | 21,401.95 | 19.26 | 21,438.77 | 19.3 | +36.82 | +85.49 | 0 | 0 |
| 2025/06/04 | 50.5 | -0.2 | -0.39 | 24,864 | 123,651.75 | 6,001 | 24.14 | 29,764.85 | 24.07 | 30,008 | 24.27 | +243.15 | +405.18 | 5 | 0.02 |
| 2025/06/03 | 50.7 | -0.3 | -0.59 | 3,684 | 18,477.04 | 916 | 24.87 | 4,586.53 | 24.82 | 4,607.18 | 24.93 | +20.65 | +225.44 | 0 | 0 |
| 2025/06/02 | 51 | +0.9 | +1.8 | 2,688 | 13,489.89 | 415 | 15.44 | 2,061.44 | 15.28 | 2,087.11 | 15.47 | +25.68 | +618.67 | 0 | 0 |
| 2025/05/29 | 50.1 | -0.6 | -1.18 | 1,770 | 8,890.73 | 363 | 20.51 | 1,824.46 | 20.52 | 1,829.15 | 20.57 | +4.69 | +129.2 | 0 | 0 |
| 2025/05/28 | 50.7 | -0.4 | -0.78 | 1,083 | 5,491.98 | 103 | 9.51 | 522.52 | 9.51 | 522.18 | 9.51 | -0.34 | -33.01 | 0 | 0 |
| 2025/05/27 | 51.1 | -0.4 | -0.78 | 1,822 | 9,272.03 | 169 | 9.27 | 859.77 | 9.27 | 861.25 | 9.29 | +1.48 | +87.57 | 0 | 0 |
| 2025/05/26 | 51.5 | +0.3 | +0.59 | 1,765 | 9,032.33 | 194 | 10.99 | 989.13 | 10.95 | 993.41 | 11 | +4.28 | +220.62 | 0 | 0 |
| 2025/05/23 | 51.2 | +0 | +0 | 1,370 | 7,025.81 | 180 | 13.14 | 922.04 | 13.12 | 922.88 | 13.14 | +0.84 | +46.67 | 0 | 0 |
| 2025/05/22 | 51.2 | +0.1 | +0.2 | 1,485 | 7,594.22 | 83 | 5.59 | 424.35 | 5.59 | 424.5 | 5.59 | +0.15 | +18.07 | 0 | 0 |
| 2025/05/21 | 51.1 | +0.5 | +0.99 | 2,009 | 10,229.6 | 399 | 19.86 | 2,030.98 | 19.85 | 2,030.29 | 19.85 | -0.69 | -17.29 | 0 | 0 |
| 2025/05/20 | 50.6 | +0.7 | +1.4 | 2,145 | 10,819.22 | 335 | 15.62 | 1,685.37 | 15.58 | 1,693.85 | 15.66 | +8.47 | +252.99 | 0 | 0 |
| 2025/05/19 | 49.9 | +0 | +0 | 1,680 | 8,377.82 | 123 | 7.32 | 612.9 | 7.32 | 613.55 | 7.32 | +0.65 | +52.85 | 0 | 0 |
| 2025/05/16 | 49.9 | +0.25 | +0.5 | 2,719 | 13,546.92 | 393 | 14.45 | 1,955.88 | 14.44 | 1,961.33 | 14.48 | +5.45 | +138.55 | 0 | 0 |
| 2025/05/15 | 49.65 | +0.2 | +0.4 | 4,438 | 21,935.09 | 524 | 11.81 | 2,586.72 | 11.79 | 2,594.34 | 11.83 | +7.62 | +145.42 | 0 | 0 |
| 2025/05/14 | 49.45 | -0.05 | -0.1 | 4,659 | 23,121.25 | 563 | 12.08 | 2,790.12 | 12.07 | 2,804.46 | 12.13 | +14.34 | +254.62 | 0 | 0 |
| 2025/05/13 | 49.5 | -0.5 | -1 | 5,358 | 26,624.06 | 1,095 | 20.44 | 5,429.72 | 20.39 | 5,460.69 | 20.51 | +30.98 | +282.88 | 0 | 0 |
| 2025/05/12 | 50 | -0.1 | -0.2 | 1,276 | 6,410.25 | 292 | 22.89 | 1,465.71 | 22.87 | 1,465.68 | 22.86 | -0.03 | -1.03 | 0 | 0 |
| 2025/05/09 | 50.1 | +0.35 | +0.7 | 2,683 | 13,375.77 | 352 | 13.12 | 1,734.01 | 12.96 | 1,737.93 | 12.99 | +3.92 | +111.36 | 0 | 0 |
| 2025/05/08 | 49.75 | +0.1 | +0.2 | 1,598 | 7,970.97 | 465 | 29.09 | 2,317.38 | 29.07 | 2,320.34 | 29.11 | +2.96 | +63.76 | 0 | 0 |
| 2025/05/07 | 49.65 | -0.3 | -0.6 | 1,684 | 8,395.75 | 604 | 35.86 | 2,999.31 | 35.72 | 3,013.03 | 35.89 | +13.72 | +227.24 | 4 | 0.24 |
| 2025/05/06 | 49.95 | +1.9 | +3.95 | 3,783 | 18,705.5 | 757 | 20.01 | 3,708.93 | 19.83 | 3,755.04 | 20.07 | +46.11 | +609.11 | 0 | 0 |
| 2025/05/05 | 48.05 | -0.5 | -1.03 | 1,376 | 6,657.65 | 286 | 20.79 | 1,380.58 | 20.74 | 1,387.2 | 20.84 | +6.63 | +231.82 | 0 | 0 |
| 2025/05/02 | 48.55 | +0.35 | +0.73 | 1,452 | 7,054.24 | 266 | 18.32 | 1,290.36 | 18.29 | 1,293.13 | 18.33 | +2.77 | +104.14 | 1 | 0.07 |
| 2025/04/30 | 48.2 | -0.2 | -0.41 | 1,220 | 5,898.28 | 128 | 10.5 | 618.21 | 10.48 | 620.28 | 10.52 | +2.07 | +161.72 | 0 | 0 |
| 2025/04/29 | 48.4 | -0.25 | -0.51 | 2,186 | 10,563.42 | 585 | 26.77 | 2,826.36 | 26.76 | 2,828.76 | 26.78 | +2.4 | +40.94 | 0 | 0 |
| 2025/04/28 | 48.65 | +0.1 | +0.21 | 1,621 | 7,832.78 | 194 | 11.97 | 936.32 | 11.95 | 938.79 | 11.99 | +2.48 | +127.84 | 0 | 0 |
| 2025/04/25 | 48.55 | +1.2 | +2.53 | 3,068 | 14,782.87 | 335 | 10.92 | 1,611.11 | 10.9 | 1,619.67 | 10.96 | +8.56 | +255.52 | 0 | 0 |
| 2025/04/24 | 47.35 | +0.4 | +0.85 | 3,152 | 14,928.47 | 303 | 9.61 | 1,434.71 | 9.61 | 1,436.33 | 9.62 | +1.61 | +53.3 | 0 | 0 |
| 2025/04/23 | 46.95 | +0.65 | +1.4 | 4,363 | 20,479.84 | 759 | 17.4 | 3,564.82 | 17.41 | 3,568.59 | 17.42 | +3.77 | +49.6 | 0 | 0 |
| 2025/04/22 | 46.3 | -0.6 | -1.28 | 4,815 | 22,366.13 | 948 | 19.69 | 4,405.5 | 19.7 | 4,409.04 | 19.71 | +3.54 | +37.34 | 0 | 0 |
| 2025/04/21 | 46.9 | -0.45 | -0.95 | 3,629 | 17,140.26 | 496 | 13.67 | 2,345.36 | 13.68 | 2,346.84 | 13.69 | +1.48 | +29.84 | 0 | 0 |
| 2025/04/18 | 47.35 | -0.25 | -0.53 | 4,458 | 21,180.46 | 979 | 21.96 | 4,650.24 | 21.96 | 4,662.03 | 22.01 | +11.79 | +120.48 | 0 | 0 |
| 2025/04/17 | 47.6 | +0 | +0 | 2,188 | 10,391.31 | 680 | 31.08 | 3,228.82 | 31.07 | 3,233.43 | 31.12 | +4.61 | +67.72 | 0 | 0 |
| 2025/04/16 | 47.6 | -0.4 | -0.83 | 2,415 | 11,493.31 | 511 | 21.16 | 2,428.46 | 21.13 | 2,436.2 | 21.2 | +7.75 | +151.57 | 0 | 0 |
| 2025/04/15 | 48 | +0.4 | +0.84 | 1,111 | 5,345.92 | 286 | 25.74 | 1,373.27 | 25.69 | 1,376.03 | 25.74 | +2.75 | +96.33 | 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。
