4417
47.7
TWD+0.40 (0.85%)
2025.06.24收盤
金洲－現股當沖
金洲最新現股當沖狀況
整理金洲最新(2025/06/23) 當沖狀況。整體成交張數為7張，佔整體市場成交張數的6.14%。當日現股當沖之總損益為+500元、每張平均損益則為+71元。
開盤價
47.35
收盤價
47.7
當日範圍
47.35 - 47.8
成交張數
101
開盤價(昨)
47.5
收盤價(昨)
47.3
昨日範圍
47.05 - 47.5
成交張數(昨)
114
成交金額
480.28萬
成交金額(昨)
538.72萬
52週範圍
37.3 - 48.2
發行股數
8397萬
市值
40億
現股當沖－歷史逐日資訊
開盤價
47.35
收盤價
47.7
成交張數
101
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(%) | ||||||
| 2025/06/24 | 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 |
| 2025/04/15 | 45 | +1.45 | +3.33 | 273 | 1,220.56 | 72 | 26.37 | 321.58 | 26.35 | 321.38 | 26.33 | -0.2 | -28.47 | 0 | 0 |
| 2025/04/14 | 43.55 | -0.45 | -1.02 | 316 | 1,389.45 | 60 | 18.99 | 265.27 | 19.09 | 265.94 | 19.14 | +0.67 | +111.67 | 0 | 0 |
| 2025/04/11 | 44 | +0.25 | +0.57 | 409 | 1,790.3 | 34 | 8.31 | 148.57 | 8.3 | 149.66 | 8.36 | +1.08 | +319.12 | 0 | 0 |
| 2025/04/10 | 43.75 | +3.85 | +9.65 | 473 | 2,043.59 | 34 | 7.19 | 146.22 | 7.16 | 147.42 | 7.21 | +1.2 | +352.94 | 0 | 0 |
| 2025/04/09 | 39.9 | -1.15 | -2.8 | 593 | 2,397.78 | 58 | 9.78 | 236.87 | 9.88 | 235.1 | 9.8 | -1.76 | -304.31 | 0 | 0 |
| 2025/04/08 | 41.05 | +0.9 | +2.24 | 383 | 1,571.4 | 72 | 18.8 | 293.99 | 18.71 | 296.56 | 18.87 | +2.58 | +358.33 | 0 | 0 |
| 2025/04/07 | 40.15 | -4.25 | -9.57 | 774 | 3,101.82 | 50 | 6.46 | 200.34 | 6.46 | 201.06 | 6.48 | +0.72 | +144 | 0 | 0 |
| 2025/04/02 | 44.4 | -0.4 | -0.89 | 106 | 470.17 | 5 | 4.73 | 22.22 | 4.73 | 22.23 | 4.73 | +0.01 | +30 | 0 | 0 |
| 2025/04/01 | 44.8 | +0.7 | +1.59 | 156 | 692.88 | 7 | 4.5 | 31.14 | 4.49 | 31.25 | 4.51 | +0.1 | +150 | 0 | 0 |
| 2025/03/31 | 44.1 | -1.15 | -2.54 | 217 | 961.71 | 36 | 16.61 | 160.21 | 16.66 | 160.07 | 16.64 | -0.14 | -37.5 | 0 | 0 |
| 2025/03/28 | 45.25 | -0.85 | -1.84 | 257 | 1,167.23 | 14 | 5.45 | 63.91 | 5.47 | 63.51 | 5.44 | -0.4 | -282.14 | 0 | 0 |
| 2025/03/27 | 46.1 | -0.15 | -0.32 | 145 | 668.49 | 8 | 5.52 | 36.81 | 5.51 | 36.95 | 5.53 | +0.14 | +181.25 | 0 | 0 |
| 2025/03/26 | 46.25 | +0 | +0 | 102 | 471.84 | 5 | 4.89 | 23.11 | 4.9 | 23.09 | 4.89 | -0.01 | -30 | 0 | 0 |
| 2025/03/25 | 46.25 | +0.1 | +0.22 | 46 | 210.42 | 3 | 6.59 | 13.9 | 6.61 | 13.85 | 6.58 | -0.06 | -200 | 0 | 0 |
| 2025/03/24 | 46.15 | -0.1 | -0.22 | 197 | 910.9 | 27 | 13.73 | 124.55 | 13.67 | 125.33 | 13.76 | +0.79 | +292.59 | 0 | 0 |
| 2025/03/21 | 46.25 | +0 | +0 | 71 | 329.41 | 3 | 4.2 | 13.84 | 4.2 | 13.86 | 4.21 | +0.01 | +50 | 0 | 0 |
| 2025/03/20 | 46.25 | +0.25 | +0.54 | 119 | 546.74 | 16 | 13.5 | 73.59 | 13.46 | 73.93 | 13.52 | +0.34 | +209.38 | 0 | 0 |
| 2025/03/19 | 46 | +0.1 | +0.22 | 122 | 560.5 | 34 | 27.83 | 155.84 | 27.8 | 156.13 | 27.86 | +0.29 | +85.29 | 0 | 0 |
| 2025/03/18 | 45.9 | -0.45 | -0.97 | 162 | 745.52 | 13 | 8.02 | 59.7 | 8.01 | 59.94 | 8.04 | +0.24 | +184.62 | 0 | 0 |
| 2025/03/17 | 46.35 | +0.75 | +1.64 | 492 | 2,276.58 | 27 | 5.48 | 124.16 | 5.45 | 124.98 | 5.49 | +0.83 | +307.41 | 0 | 0 |
| 2025/03/14 | 45.6 | +0.95 | +2.13 | 274 | 1,253.26 | 44 | 16.04 | 200.89 | 16.03 | 201.33 | 16.06 | +0.44 | +100 | 0 | 0 |
| 2025/03/13 | 44.65 | +0.25 | +0.56 | 86 | 383.76 | 2 | 2.33 | 8.93 | 2.33 | 8.94 | 2.33 | +0.01 | +50 | 0 | 0 |
| 2025/03/12 | 44.4 | +0.25 | +0.57 | 196 | 866.3 | 30 | 15.3 | 132.99 | 15.35 | 132.95 | 15.35 | -0.04 | -11.67 | 0 | 0 |
| 2025/03/11 | 44.15 | -1.25 | -2.75 | 545 | 2,413.93 | 39 | 7.15 | 172.43 | 7.14 | 173.07 | 7.17 | +0.65 | +165.38 | 0 | 0 |
| 2025/03/10 | 45.4 | +0.2 | +0.44 | 95 | 429.76 | 11 | 11.61 | 49.95 | 11.62 | 50.12 | 11.66 | +0.17 | +150 | 0 | 0 |
| 2025/03/07 | 45.2 | -0.45 | -0.99 | 153 | 693.05 | 6 | 3.93 | 27.12 | 3.91 | 27.29 | 3.94 | +0.17 | +283.33 | 0 | 0 |
| 2025/03/06 | 45.65 | -0.4 | -0.87 | 113 | 517.09 | 1 | 0.89 | 4.58 | 0.88 | 4.58 | 0.89 | +0.01 | +100 | 0 | 0 |
| 2025/03/05 | 46.05 | -0.1 | -0.22 | 92 | 422.23 | 10 | 10.9 | 46.02 | 10.9 | 45.98 | 10.89 | -0.04 | -35 | 0 | 0 |
| 2025/03/04 | 46.15 | -0.05 | -0.11 | 258 | 1,181.3 | 55 | 21.29 | 251.33 | 21.28 | 252.07 | 21.34 | +0.74 | +135.45 | 0 | 0 |
| 2025/03/03 | 46.2 | +0.5 | +1.09 | 174 | 802.12 | 16 | 9.19 | 73.62 | 9.18 | 73.87 | 9.21 | +0.25 | +156.25 | 0 | 0 |
| 2025/02/27 | 45.7 | -0.1 | -0.22 | 149 | 680.81 | 14 | 9.41 | 63.98 | 9.4 | 64.3 | 9.44 | +0.32 | +225 | 0 | 0 |
| 2025/02/26 | 45.8 | +0.4 | +0.88 | 202 | 925.1 | 32 | 15.88 | 146.92 | 15.88 | 146.94 | 15.88 | +0.02 | +6.25 | 0 | 0 |
| 2025/02/25 | 45.4 | +0.55 | +1.23 | 302 | 1,370.21 | 10 | 3.31 | 45.3 | 3.31 | 45.44 | 3.32 | +0.14 | +145 | 0 | 0 |
| 2025/02/24 | 44.85 | +0.15 | +0.34 | 129 | 580.68 | 5 | 3.87 | 22.38 | 3.85 | 22.53 | 3.88 | +0.15 | +300 | 0 | 0 |
| 2025/02/21 | 44.7 | +0.2 | +0.45 | 144 | 639.44 | 6 | 4.18 | 26.67 | 4.17 | 26.76 | 4.18 | +0.09 | +150 | 0 | 0 |
| 2025/02/20 | 44.5 | +0.35 | +0.79 | 129 | 572.21 | 14 | 10.88 | 62.19 | 10.87 | 62.19 | 10.87 | +0.01 | +3.57 | 0 | 0 |
| 2025/02/19 | 44.15 | +0.35 | +0.8 | 112 | 491.88 | 11 | 9.83 | 48.18 | 9.8 | 48.52 | 9.86 | +0.34 | +304.55 | 0 | 0 |
| 2025/02/18 | 43.8 | -0.25 | -0.57 | 120 | 526.95 | 5 | 4.17 | 21.91 | 4.16 | 22.05 | 4.18 | +0.14 | +280 | 0 | 0 |
| 2025/02/17 | 44.05 | +0.35 | +0.8 | 328 | 1,443.89 | 44 | 13.42 | 192.63 | 13.34 | 193.81 | 13.42 | +1.17 | +265.91 | 0 | 0 |
| 2025/02/14 | 43.7 | +0 | +0 | 163 | 713.48 | 2 | 1.23 | 8.78 | 1.23 | 8.73 | 1.22 | -0.05 | -250 | 0 | 0 |
| 2025/02/13 | 43.7 | +0.05 | +0.11 | 146 | 637.25 | 2 | 1.37 | 8.74 | 1.37 | 8.74 | 1.37 | +0 | +0 | 0 | 0 |
| 2025/02/12 | 43.65 | +0.2 | +0.46 | 426 | 1,863.92 | 10 | 2.35 | 43.76 | 2.35 | 43.72 | 2.35 | -0.04 | -35 | 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。
