4417
44.35
TWD+0.20 (0.45%)
2025.04.28收盤
金洲－現股當沖
金洲最新現股當沖狀況
整理金洲最新(2025/04/25) 當沖狀況。整體成交張數為7張，佔整體市場成交張數的10.61%。當日現股當沖之總損益為+200元、每張平均損益則為+29元。
開盤價
44
收盤價
44.35
當日範圍
44 - 44.6
成交張數
74
開盤價(昨)
44
收盤價(昨)
44.15
昨日範圍
44 - 44.25
成交張數(昨)
66
成交金額
328.28萬
成交金額(昨)
291.17萬
52週範圍
37.3 - 46.35
發行股數
8397萬
市值
37億
現股當沖－歷史逐日資訊
開盤價
44
收盤價
44.35
成交張數
74
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(%) | ||||||
| 2025/04/25 | 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 |
| 2025/02/11 | 43.45 | +0.5 | +1.16 | 604 | 2,620.78 | 50 | 8.28 | 217.46 | 8.3 | 217.41 | 8.3 | -0.05 | -10 | 0 | 0 |
| 2025/02/10 | 42.95 | +0.1 | +0.23 | 95 | 408.47 | 4 | 4.19 | 17.15 | 4.2 | 17.11 | 4.19 | -0.04 | -100 | 0 | 0 |
| 2025/02/07 | 42.85 | -0.1 | -0.23 | 80 | 343.28 | 3 | 3.74 | 12.85 | 3.74 | 12.86 | 3.75 | +0.01 | +50 | 0 | 0 |
| 2025/02/06 | 42.95 | +0.4 | +0.94 | 197 | 846.92 | 10 | 5.06 | 42.87 | 5.06 | 42.91 | 5.07 | +0.04 | +35 | 0 | 0 |
| 2025/02/05 | 42.55 | +0.2 | +0.47 | 90 | 383.15 | 3 | 3.33 | 12.74 | 3.33 | 12.73 | 3.32 | -0.01 | -33.33 | 0 | 0 |
| 2025/02/04 | 42.35 | -0.15 | -0.35 | 89 | 375.94 | 5 | 5.63 | 21.21 | 5.64 | 21.18 | 5.64 | -0.03 | -60 | 0 | 0 |
| 2025/02/03 | 42.5 | +0.7 | +1.67 | 251 | 1,058.87 | 15 | 5.97 | 63.17 | 5.97 | 63.23 | 5.97 | +0.06 | +36.67 | 0 | 0 |
| 2025/01/22 | 41.8 | +0.1 | +0.24 | 77 | 320.64 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/01/21 | 41.7 | -0.15 | -0.36 | 72 | 298.05 | 7 | 9.77 | 29.01 | 9.73 | 29.19 | 9.79 | +0.18 | +257.14 | 0 | 0 |
| 2025/01/20 | 41.85 | +0.2 | +0.48 | 44 | 183.51 | 1 | 2.27 | 4.17 | 2.27 | 4.17 | 2.27 | -0.01 | -50 | 0 | 0 |
| 2025/01/17 | 41.65 | +0.35 | +0.85 | 87 | 360.42 | 7 | 8.06 | 29.02 | 8.05 | 29.09 | 8.07 | +0.07 | +107.14 | 0 | 0 |
| 2025/01/16 | 41.3 | +0.15 | +0.36 | 95 | 391.62 | 3 | 3.16 | 12.39 | 3.16 | 12.38 | 3.16 | -0.01 | -33.33 | 0 | 0 |
| 2025/01/15 | 41.15 | +0 | +0 | 171 | 702.88 | 3 | 1.76 | 12.34 | 1.75 | 12.36 | 1.76 | +0.02 | +66.67 | 0 | 0 |
| 2025/01/14 | 41.15 | -0.15 | -0.36 | 90 | 369.42 | 4 | 4.46 | 16.52 | 4.47 | 16.5 | 4.47 | -0.01 | -25 | 0 | 0 |
| 2025/01/13 | 41.3 | +0.3 | +0.73 | 282 | 1,165.57 | 28 | 9.93 | 115.82 | 9.94 | 116.03 | 9.95 | +0.21 | +75 | 0 | 0 |
| 2025/01/10 | 41 | +0.2 | +0.49 | 51 | 209.26 | 1 | 1.95 | 4.1 | 1.96 | 4.09 | 1.95 | -0.01 | -100 | 0 | 0 |
| 2025/01/09 | 40.8 | +0.3 | +0.74 | 54 | 219.92 | 6 | 11.12 | 24.31 | 11.05 | 24.46 | 11.12 | +0.15 | +250 | 0 | 0 |
| 2025/01/08 | 40.5 | +0.1 | +0.25 | 48 | 192.64 | 1 | 2.1 | 4.04 | 2.1 | 4.05 | 2.1 | +0.01 | +50 | 0 | 0 |
| 2025/01/07 | 40.4 | -0.05 | -0.12 | 65 | 260.51 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/01/06 | 40.45 | +0 | +0 | 64 | 258.4 | 3 | 4.7 | 12.13 | 4.7 | 12.13 | 4.7 | +0 | +0 | 0 | 0 |
| 2025/01/03 | 40.45 | -0.1 | -0.25 | 44 | 179.8 | 4 | 9.02 | 16.23 | 9.03 | 16.22 | 9.02 | -0.01 | -25 | 0 | 0 |
| 2025/01/02 | 40.55 | -0.3 | -0.73 | 69 | 281.6 | 1 | 1.45 | 4.05 | 1.44 | 4.09 | 1.45 | +0.04 | +350 | 0 | 0 |
| 2024/12/31 | 40.85 | -0.4 | -0.97 | 140 | 569.74 | 8 | 5.73 | 32.55 | 5.71 | 32.69 | 5.74 | +0.14 | +175 | 0 | 0 |
| 2024/12/30 | 41.25 | -0.15 | -0.36 | 44 | 182.1 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/12/27 | 41.4 | +0 | +0 | 109 | 451.15 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/12/26 | 41.4 | +0 | +0 | 44 | 182.26 | 1 | 2.27 | 4.14 | 2.27 | 4.14 | 2.27 | -0.01 | -50 | 0 | 0 |
| 2024/12/25 | 41.4 | -0.1 | -0.24 | 56 | 231.32 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/12/24 | 41.5 | +0 | +0 | 61 | 255.15 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/12/23 | 41.5 | +0.15 | +0.36 | 109 | 453.35 | 3 | 2.75 | 12.46 | 2.75 | 12.49 | 2.76 | +0.04 | +116.67 | 0 | 0 |
| 2024/12/20 | 41.35 | +0.15 | +0.36 | 66 | 274.65 | 2 | 3.01 | 8.24 | 3 | 8.28 | 3.01 | +0.04 | +200 | 0 | 0 |
| 2024/12/19 | 41.2 | +0 | +0 | 27 | 110.34 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/12/18 | 41.2 | -0.3 | -0.72 | 68 | 282.44 | 5 | 7.31 | 20.61 | 7.3 | 20.6 | 7.29 | -0.01 | -10 | 0 | 0 |
| 2024/12/17 | 41.5 | -0.1 | -0.24 | 79 | 328.83 | 2 | 2.53 | 8.3 | 2.53 | 8.31 | 2.53 | +0.01 | +25 | 0 | 0 |
| 2024/12/16 | 41.6 | -0.4 | -0.95 | 161 | 671.9 | 14 | 8.72 | 58.56 | 8.72 | 58.77 | 8.75 | +0.21 | +153.57 | 0 | 0 |
| 2024/12/13 | 42 | +0.1 | +0.24 | 207 | 871.99 | 17 | 8.2 | 71.43 | 8.19 | 71.53 | 8.2 | +0.1 | +55.88 | 0 | 0 |
| 2024/12/12 | 41.9 | +0.1 | +0.24 | 216 | 907.6 | 28 | 12.95 | 117.68 | 12.97 | 117.48 | 12.94 | -0.2 | -69.64 | 0 | 0 |
| 2024/12/11 | 41.8 | +1.6 | +3.98 | 1,018 | 4,274.35 | 175 | 17.2 | 736.34 | 17.23 | 733.93 | 17.17 | -2.4 | -137.14 | 0 | 0 |
| 2024/12/10 | 40.2 | -0.05 | -0.12 | 23 | 93.12 | 1 | 4.32 | 4.01 | 4.31 | 4.02 | 4.32 | +0.01 | +100 | 0 | 0 |
| 2024/12/09 | 40.25 | -0.15 | -0.37 | 41 | 164.35 | 1 | 2.45 | 4.03 | 2.45 | 4.02 | 2.45 | -0.01 | -50 | 0 | 0 |
| 2024/12/06 | 40.4 | +0.05 | +0.12 | 25 | 101.1 | 2 | 7.97 | 8.07 | 7.98 | 8.08 | 7.99 | +0.01 | +50 | 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。
