4417
50.5
TWD+0.30 (0.60%)
2025.08.21收盤
金洲－現股當沖
金洲最新現股當沖狀況
整理金洲最新(2025/08/20) 當沖狀況。整體成交張數為41張，佔整體市場成交張數的25.95%。當日現股當沖之總損益為+5,050元、每張平均損益則為+123元。
開盤價
50.1
收盤價
50.5
當日範圍
50.1 - 50.6
成交張數
103
開盤價(昨)
50.7
收盤價(昨)
50.2
昨日範圍
49.75 - 50.7
成交張數(昨)
158
成交金額
519.47萬
成交金額(昨)
790.62萬
52週範圍
38.55 - 50.9
發行股數
8397萬
市值
42億
現股當沖－歷史逐日資訊
開盤價
50.1
收盤價
50.5
成交張數
103
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(%) | ||||||
| 2025/08/21 | 50.5 | +0.3 | +0.6 | 103 | 519.47 | 2 | 1.94 | 10.1 | 1.94 | 10.1 | 1.94 | +0 | +0 | 0 | 0 |
| 2025/08/20 | 50.2 | -0.3 | -0.59 | 158 | 790.62 | 41 | 25.95 | 205.07 | 25.94 | 205.57 | 26 | +0.51 | +123.17 | 0 | 0 |
| 2025/08/19 | 50.5 | -0.3 | -0.59 | 141 | 711.54 | 30 | 21.28 | 151.1 | 21.24 | 151.81 | 21.34 | +0.71 | +236.67 | 0 | 0 |
| 2025/08/18 | 50.8 | +1.5 | +3.04 | 536 | 2,707.2 | 36 | 6.72 | 180.52 | 6.67 | 182.47 | 6.74 | +1.95 | +540.28 | 0 | 0 |
| 2025/08/15 | 49.3 | -1.6 | -3.14 | 479 | 2,392.61 | 85 | 17.75 | 425.33 | 17.78 | 425.44 | 17.78 | +0.11 | +12.94 | 0 | 0 |
| 2025/08/14 | 50.9 | +1.85 | +3.77 | 518 | 2,605.73 | 112 | 21.62 | 562.89 | 21.6 | 564.65 | 21.67 | +1.75 | +156.7 | 2 | 0.39 |
| 2025/08/13 | 49.05 | -0.05 | -0.1 | 318 | 1,567.9 | 20 | 6.29 | 98.39 | 6.27 | 98.75 | 6.3 | +0.37 | +185 | 0 | 0 |
| 2025/08/12 | 49.1 | -0.5 | -1.01 | 269 | 1,324.02 | 27 | 10.04 | 132.87 | 10.03 | 132.88 | 10.04 | +0.01 | +3.7 | 0 | 0 |
| 2025/08/11 | 49.6 | +1.15 | +2.37 | 529 | 2,613.16 | 77 | 14.56 | 379.73 | 14.53 | 380.46 | 14.56 | +0.73 | +94.81 | 0 | 0 |
| 2025/08/08 | 48.45 | -0.3 | -0.62 | 265 | 1,284.63 | 44 | 16.6 | 213.31 | 16.6 | 213.72 | 16.64 | +0.42 | +95.45 | 0 | 0 |
| 2025/08/07 | 48.75 | +2.95 | +6.44 | 1,377 | 6,655.56 | 256 | 18.59 | 1,233.44 | 18.53 | 1,241.34 | 18.65 | +7.89 | +308.4 | 0 | 0 |
| 2025/08/06 | 45.8 | +1.15 | +2.58 | 189 | 854.34 | 13 | 6.88 | 58.45 | 6.84 | 58.59 | 6.86 | +0.14 | +111.54 | 0 | 0 |
| 2025/08/05 | 44.65 | -0.15 | -0.33 | 87 | 388.11 | 8 | 9.2 | 35.66 | 9.19 | 35.7 | 9.2 | +0.04 | +50 | 0 | 0 |
| 2025/08/04 | 44.8 | +1.2 | +2.75 | 653 | 2,907.35 | 68 | 10.41 | 302.33 | 10.4 | 303.08 | 10.42 | +0.75 | +110.29 | 0 | 0 |
| 2025/08/01 | 43.6 | +0.75 | +1.75 | 254 | 1,096.75 | 23 | 9.06 | 97.99 | 8.93 | 98.75 | 9 | +0.76 | +330.43 | 0 | 0 |
| 2025/07/31 | 42.85 | -0.55 | -1.27 | 126 | 541.28 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/30 | 43.4 | +0.25 | +0.58 | 71 | 306.67 | 4 | 5.63 | 17.24 | 5.62 | 17.34 | 5.66 | +0.1 | +262.5 | 0 | 0 |
| 2025/07/29 | 43.15 | +0 | +0 | 115 | 497.76 | 19 | 16.52 | 82.07 | 16.49 | 82.58 | 16.59 | +0.51 | +265.79 | 0 | 0 |
| 2025/07/28 | 43.15 | +0.1 | +0.23 | 82 | 352.38 | 10 | 12.2 | 42.89 | 12.17 | 43.01 | 12.2 | +0.12 | +115 | 0 | 0 |
| 2025/07/25 | 43.05 | +0.55 | +1.29 | 84 | 360.64 | 6 | 7.14 | 25.63 | 7.11 | 25.62 | 7.11 | -0.01 | -8.33 | 0 | 0 |
| 2025/07/24 | 42.5 | +0.05 | +0.12 | 58 | 246.84 | 4 | 6.9 | 16.97 | 6.87 | 17.04 | 6.9 | +0.07 | +175 | 0 | 0 |
| 2025/07/23 | 42.45 | +0.2 | +0.47 | 80 | 339.85 | 12 | 15 | 50.98 | 15 | 51.05 | 15.02 | +0.08 | +66.67 | 0 | 0 |
| 2025/07/22 | 42.25 | -0.45 | -1.05 | 167 | 709.18 | 8 | 4.79 | 34.13 | 4.81 | 34.05 | 4.8 | -0.08 | -100 | 0 | 0 |
| 2025/07/21 | 42.7 | -0.3 | -0.7 | 145 | 620.24 | 9 | 6.21 | 38.58 | 6.22 | 38.53 | 6.21 | -0.04 | -50 | 0 | 0 |
| 2025/07/18 | 43 | +0.15 | +0.35 | 111 | 476.74 | 14 | 12.61 | 59.95 | 12.57 | 60.05 | 12.6 | +0.1 | +75 | 0 | 0 |
| 2025/07/17 | 42.85 | +0 | +0 | 57 | 244.66 | 3 | 5.26 | 12.86 | 5.26 | 12.88 | 5.26 | +0.02 | +66.67 | 0 | 0 |
| 2025/07/16 | 42.85 | -0.15 | -0.35 | 163 | 697.09 | 11 | 6.75 | 46.97 | 6.74 | 47.13 | 6.76 | +0.17 | +150 | 0 | 0 |
| 2025/07/15 | 43 | -0.7 | -1.6 | 297 | 1,278.87 | 31 | 10.44 | 133.76 | 10.46 | 134.48 | 10.52 | +0.72 | +232.26 | 0 | 0 |
| 2025/07/14 | 43.7 | +0.05 | +0.11 | 81 | 353.49 | 19 | 23.46 | 82.86 | 23.44 | 82.95 | 23.47 | +0.09 | +47.37 | 0 | 0 |
| 2025/07/11 | 43.65 | -2.15 | -4.69 | 981 | 4,298.84 | 90 | 9.17 | 393.75 | 9.16 | 394.63 | 9.18 | +0.88 | +97.78 | 0 | 0 |
| 2025/07/10 | 45.8 | -0.85 | -1.82 | 149 | 687.07 | 11 | 7.38 | 51.08 | 7.43 | 51.24 | 7.46 | +0.16 | +145.45 | 0 | 0 |
| 2025/07/09 | 46.65 | +0.65 | +1.41 | 106 | 493.07 | 13 | 12.26 | 60.4 | 12.25 | 60.39 | 12.25 | -0.01 | -7.69 | 0 | 0 |
| 2025/07/08 | 46 | -0.2 | -0.43 | 143 | 653.84 | 28 | 19.58 | 128.09 | 19.59 | 128.78 | 19.7 | +0.69 | +246.43 | 0 | 0 |
| 2025/07/07 | 46.2 | -0.45 | -0.96 | 207 | 953.65 | 20 | 9.66 | 92.58 | 9.71 | 92.44 | 9.69 | -0.14 | -70 | 0 | 0 |
| 2025/07/04 | 46.65 | +0.85 | +1.86 | 490 | 2,286.88 | 27 | 5.51 | 125.38 | 5.48 | 125.92 | 5.51 | +0.54 | +200 | 0 | 0 |
| 2025/07/03 | 45.8 | -1.6 | +2.69 | 767 | 3,463.26 | 16 | 2.09 | 72.23 | 2.09 | 73.14 | 2.11 | +0.91 | +565.62 | 0 | 0 |
| 2025/07/02 | 47.4 | +0 | +0 | 678 | 3,193.16 | 23 | 3.39 | 108.33 | 3.39 | 108.78 | 3.41 | +0.45 | +193.48 | 0 | 0 |
| 2025/07/01 | 47.4 | -0.2 | -0.42 | 356 | 1,690.95 | 7 | 1.97 | 33.3 | 1.97 | 33.22 | 1.96 | -0.09 | -121.43 | 0 | 0 |
| 2025/06/30 | 47.6 | -0.5 | -1.04 | 165 | 790.56 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/27 | 48.1 | +0.05 | +0.1 | 273 | 1,317.57 | 19 | 6.96 | 91.9 | 6.97 | 91.42 | 6.94 | -0.47 | -250 | 0 | 0 |
| 2025/06/26 | 48.05 | +0.25 | +0.52 | 205 | 981.68 | 5 | 2.44 | 23.88 | 2.43 | 23.96 | 2.44 | +0.08 | +160 | 0 | 0 |
| 2025/06/25 | 47.8 | +0.1 | +0.21 | 75 | 357.87 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/24 | 47.7 | +0.4 | +0.85 | 101 | 480.28 | 2 | 1.98 | 9.54 | 1.99 | 9.55 | 1.99 | +0.01 | +75 | 0 | 0 |
| 2025/06/23 | 47.3 | -0.25 | -0.53 | 114 | 538.72 | 7 | 6.14 | 33.06 | 6.14 | 33.11 | 6.15 | +0.05 | +71.43 | 0 | 0 |
| 2025/06/20 | 47.55 | +0.1 | +0.21 | 84 | 398.3 | 7 | 8.33 | 33.21 | 8.34 | 33.23 | 8.34 | +0.02 | +28.57 | 0 | 0 |
| 2025/06/19 | 47.45 | -0.2 | -0.42 | 151 | 717.09 | 13 | 8.61 | 61.76 | 8.61 | 61.74 | 8.61 | -0.01 | -11.54 | 0 | 0 |
| 2025/06/18 | 47.65 | -0.15 | -0.31 | 124 | 590.76 | 8 | 6.45 | 38.04 | 6.44 | 38.12 | 6.45 | +0.09 | +106.25 | 0 | 0 |
| 2025/06/17 | 47.8 | +0.2 | +0.42 | 126 | 601.38 | 5 | 3.97 | 23.86 | 3.97 | 23.89 | 3.97 | +0.04 | +70 | 0 | 0 |
| 2025/06/16 | 47.6 | +0.35 | +0.74 | 140 | 661.99 | 14 | 10 | 66.14 | 9.99 | 66.23 | 10.01 | +0.09 | +64.29 | 0 | 0 |
| 2025/06/13 | 47.25 | -0.2 | -0.42 | 148 | 700.41 | 4 | 2.7 | 18.96 | 2.71 | 18.95 | 2.71 | -0.01 | -25 | 1 | 0.68 |
| 2025/06/12 | 47.45 | -0.75 | -1.56 | 283 | 1,349.73 | 19 | 6.71 | 90.81 | 6.73 | 90.23 | 6.69 | -0.57 | -300 | 0 | 0 |
| 2025/06/11 | 48.2 | +2.3 | +5.01 | 907 | 4,289.81 | 102 | 11.25 | 479.73 | 11.18 | 480.71 | 11.21 | +0.99 | +97.06 | 0 | 0 |
| 2025/06/10 | 45.9 | -0.1 | -0.22 | 132 | 606.5 | 23 | 17.42 | 105.75 | 17.44 | 105.69 | 17.43 | -0.07 | -30.43 | 0 | 0 |
| 2025/06/09 | 46 | -0.25 | -0.54 | 115 | 530.12 | 19 | 16.52 | 87.75 | 16.55 | 87.72 | 16.55 | -0.03 | -15.79 | 0 | 0 |
| 2025/06/06 | 46.25 | -0.1 | -0.22 | 78 | 360.83 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/05 | 46.35 | -0.05 | -0.11 | 43 | 199.72 | 1 | 2.33 | 4.65 | 2.33 | 4.64 | 2.32 | -0.01 | -100 | 0 | 0 |
| 2025/06/04 | 46.4 | +0.1 | +0.22 | 71 | 329.13 | 4 | 5.63 | 18.5 | 5.62 | 18.57 | 5.64 | +0.07 | +187.5 | 0 | 0 |
| 2025/06/03 | 46.3 | -0.3 | -0.64 | 149 | 690.32 | 19 | 12.75 | 87.62 | 12.69 | 88.15 | 12.77 | +0.53 | +278.95 | 0 | 0 |
| 2025/06/02 | 46.6 | -0.55 | -1.17 | 63 | 294.5 | 5 | 7.94 | 23.32 | 7.92 | 23.52 | 7.99 | +0.2 | +410 | 0 | 0 |
| 2025/05/29 | 47.15 | +0.65 | +1.4 | 64 | 301.29 | 2 | 3.12 | 9.38 | 3.11 | 9.43 | 3.13 | +0.05 | +250 | 0 | 0 |
| 2025/05/28 | 46.5 | -0.25 | -0.53 | 75 | 349.94 | 3 | 4 | 14 | 4 | 14.05 | 4.02 | +0.06 | +183.33 | 0 | 0 |
| 2025/05/27 | 46.75 | +0.05 | +0.11 | 36 | 168 | 1 | 2.78 | 4.67 | 2.78 | 4.67 | 2.78 | +0.01 | +50 | 0 | 0 |
| 2025/05/26 | 46.7 | -1 | -2.1 | 253 | 1,189.74 | 2 | 0.79 | 9.5 | 0.8 | 9.43 | 0.79 | -0.07 | -375 | 0 | 0 |
| 2025/05/23 | 47.7 | +0.1 | +0.21 | 49 | 234.03 | 4 | 8.16 | 19.09 | 8.16 | 19.11 | 8.17 | +0.01 | +37.5 | 0 | 0 |
| 2025/05/22 | 47.6 | +0.05 | +0.11 | 41 | 194.93 | 1 | 2.44 | 4.76 | 2.44 | 4.76 | 2.44 | +0 | +0 | 0 | 0 |
| 2025/05/21 | 47.55 | -0.05 | -0.11 | 96 | 456.74 | 5 | 5.21 | 23.79 | 5.21 | 23.81 | 5.21 | +0.03 | +50 | 0 | 0 |
| 2025/05/20 | 47.6 | -0.35 | -0.73 | 104 | 495.65 | 4 | 3.85 | 19.11 | 3.85 | 19.07 | 3.85 | -0.04 | -87.5 | 0 | 0 |
| 2025/05/19 | 47.95 | -0.15 | -0.31 | 140 | 669.61 | 9 | 6.43 | 42.99 | 6.42 | 43.03 | 6.43 | +0.04 | +44.44 | 0 | 0 |
| 2025/05/16 | 48.1 | +0.1 | +0.21 | 127 | 609.28 | 12 | 9.45 | 57.57 | 9.45 | 57.62 | 9.46 | +0.06 | +45.83 | 0 | 0 |
| 2025/05/15 | 48 | -0.2 | -0.41 | 245 | 1,172.57 | 48 | 19.59 | 229.25 | 19.55 | 230.13 | 19.63 | +0.89 | +184.38 | 0 | 0 |
| 2025/05/14 | 48.2 | +0.85 | +1.8 | 451 | 2,164.61 | 42 | 9.31 | 201.31 | 9.3 | 201.38 | 9.3 | +0.07 | +16.67 | 0 | 0 |
| 2025/05/13 | 47.35 | +0.8 | +1.72 | 681 | 3,242 | 101 | 14.83 | 480.16 | 14.81 | 481.19 | 14.84 | +1.02 | +101.49 | 0 | 0 |
| 2025/05/12 | 46.55 | +0.85 | +1.86 | 527 | 2,448.89 | 33 | 6.26 | 152.84 | 6.24 | 153.99 | 6.29 | +1.15 | +348.48 | 0 | 0 |
| 2025/05/09 | 45.7 | +0.5 | +1.11 | 150 | 678.12 | 6 | 4 | 27.13 | 4 | 27.06 | 3.99 | -0.07 | -116.67 | 0 | 0 |
| 2025/05/08 | 45.2 | +0.55 | +1.23 | 118 | 528.88 | 6 | 5.08 | 26.83 | 5.07 | 26.9 | 5.09 | +0.07 | +116.67 | 0 | 0 |
| 2025/05/07 | 44.65 | +0.25 | +0.56 | 66 | 294.71 | 1 | 1.52 | 4.45 | 1.51 | 4.46 | 1.51 | +0.01 | +100 | 0 | 0 |
| 2025/05/06 | 44.4 | +0.1 | +0.23 | 34 | 150.98 | 4 | 11.76 | 17.76 | 11.76 | 17.77 | 11.77 | +0.01 | +37.5 | 0 | 0 |
| 2025/05/05 | 44.3 | -0.5 | -1.12 | 153 | 682.43 | 17 | 11.11 | 76.04 | 11.14 | 75.95 | 11.13 | -0.09 | -52.94 | 0 | 0 |
| 2025/05/02 | 44.8 | +0.6 | +1.36 | 80 | 356.82 | 7 | 8.75 | 31 | 8.69 | 31.32 | 8.78 | +0.31 | +442.86 | 0 | 0 |
| 2025/04/30 | 44.2 | -0.4 | -0.9 | 56 | 249.22 | 9 | 16.07 | 39.94 | 16.03 | 40.1 | 16.09 | +0.17 | +183.33 | 0 | 0 |
| 2025/04/29 | 44.6 | +0.25 | +0.56 | 93 | 415.12 | 9 | 9.68 | 40.13 | 9.67 | 40.25 | 9.7 | +0.12 | +127.78 | 0 | 0 |
| 2025/04/28 | 44.35 | +0.2 | +0.45 | 74 | 328.28 | 12 | 16.22 | 53.02 | 16.15 | 53.28 | 16.23 | +0.26 | +216.67 | 0 | 0 |
| 2025/04/25 | 44.15 | +0.6 | +1.38 | 66 | 291.17 | 7 | 10.61 | 30.87 | 10.6 | 30.89 | 10.61 | +0.02 | +28.57 | 0 | 0 |
| 2025/04/24 | 43.55 | -0.25 | -0.57 | 37 | 161.85 | 7 | 18.92 | 30.56 | 18.88 | 30.63 | 18.92 | +0.07 | +100 | 0 | 0 |
| 2025/04/23 | 43.8 | +1.3 | +3.06 | 196 | 856 | 55 | 28.06 | 239.59 | 27.99 | 240.57 | 28.1 | +0.98 | +178.18 | 0 | 0 |
| 2025/04/22 | 42.5 | -0.75 | -1.73 | 249 | 1,061.12 | 33 | 13.25 | 141.02 | 13.29 | 140.9 | 13.28 | -0.12 | -36.36 | 0 | 0 |
| 2025/04/21 | 43.25 | -1.2 | -2.7 | 204 | 888.24 | 35 | 17.16 | 152.8 | 17.2 | 153.19 | 17.25 | +0.39 | +110 | 0 | 0 |
| 2025/04/18 | 44.45 | +0.1 | +0.23 | 155 | 688.68 | 8 | 5.16 | 35.66 | 5.18 | 35.62 | 5.17 | -0.05 | -62.5 | 0 | 0 |
| 2025/04/17 | 44.35 | +0 | +0 | 166 | 733.41 | 20 | 12.05 | 88.22 | 12.03 | 88.43 | 12.06 | +0.21 | +105 | 0 | 0 |
| 2025/04/16 | 44.35 | -0.65 | -1.44 | 197 | 878.14 | 14 | 7.11 | 62.35 | 7.1 | 62.47 | 7.11 | +0.12 | +85.71 | 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。
