8358
219
TWD-10.00 (-4.37%)
2025.11.26收盤
金居－現股當沖
金居最新現股當沖狀況
整理金居最新(2025/11/25) 當沖狀況。整體成交張數為26,846張，佔整體市場成交張數的62.31%。當日現股當沖之總損益為-1,398萬元、每張平均損益則為-521元。
開盤價
227
收盤價
219
當日範圍
218.5 - 227
成交張數
5,707
開盤價(昨)
241
收盤價(昨)
229
昨日範圍
229 - 243.5
成交張數(昨)
43,088
成交金額
12.59億
成交金額(昨)
101.73億
52週範圍
38.55 - 262
發行股數
3億
市值
553億
現股當沖－歷史逐日資訊
開盤價
227
收盤價
219
成交張數
5,707
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(%) | ||||||
| 2025/11/25 | 229 | -5 | -2.14 | 43,088 | 1,017,296.95 | 26,846 | 62.31 | 634,334.5 | 62.35 | 632,936.3 | 62.22 | -1,398.2 | -520.82 | 41 | 0.1 |
| 2025/11/24 | 234 | +1 | +0.43 | 80,178 | 1,953,667.25 | 56,815 | 70.86 | 1,382,951 | 70.79 | 1,383,143.15 | 70.8 | +192.15 | +33.82 | 200 | 0.25 |
| 2025/11/21 | 233 | -5.5 | -2.31 | 69,343 | 1,589,922 | 48,574 | 70.05 | 1,113,315.7 | 70.02 | 1,115,707.95 | 70.17 | +2,392.25 | +492.5 | 101 | 0.15 |
| 2025/11/20 | 238.5 | +21.5 | +9.91 | 31,410 | 745,196.05 | 15,967 | 50.83 | 378,517.15 | 50.79 | 378,547.6 | 50.8 | +30.45 | +19.07 | 6 | 0.02 |
| 2025/11/05 | 232 | -6.5 | -2.73 | 43,874 | 1,005,524.6 | 28,667 | 65.34 | 655,038.8 | 65.14 | 659,562.15 | 65.59 | +4,523.35 | +1,577.89 | 57 | 0.13 |
| 2025/10/20 | 220.5 | +12.5 | +6.01 | 46,599 | 1,016,983.6 | 31,682 | 67.99 | 690,139.85 | 67.86 | 691,233.1 | 67.97 | +1,093.25 | +345.07 | 59 | 0.13 |
| 2025/10/17 | 208 | -4.5 | -2.12 | 20,071 | 414,237.7 | 14,333 | 71.41 | 295,775.6 | 71.4 | 296,037.25 | 71.47 | +261.65 | +182.55 | 20 | 0.1 |
| 2025/10/16 | 212.5 | +0.5 | +0.24 | 29,631 | 630,230.9 | 21,874 | 73.82 | 465,038.2 | 73.79 | 465,349.8 | 73.84 | +311.6 | +142.45 | 39 | 0.13 |
| 2025/10/15 | 212 | +8 | +3.92 | 47,888 | 1,001,443.35 | 36,975 | 77.21 | 771,732.35 | 77.06 | 774,788.45 | 77.37 | +3,056.1 | +826.53 | 110 | 0.23 |
| 2025/10/14 | 204 | -17.5 | -7.9 | 52,331 | 1,110,126.45 | 31,097 | 59.42 | 659,493.3 | 59.41 | 661,401.9 | 59.58 | +1,908.6 | +613.76 | 70 | 0.13 |
| 2025/10/13 | 221.5 | -17 | -7.13 | 42,553 | 936,755 | 24,914 | 58.55 | 547,973.7 | 58.5 | 549,886.3 | 58.7 | +1,912.6 | +767.68 | 30 | 0.07 |
| 2025/10/09 | 238.5 | -4.5 | -1.85 | 35,218 | 847,752.8 | 24,443 | 69.4 | 588,227 | 69.39 | 589,252.1 | 69.51 | +1,025.1 | +419.38 | 47 | 0.13 |
| 2025/10/08 | 243 | -13.5 | -5.26 | 71,159 | 1,797,476.55 | 49,559 | 69.65 | 1,252,418.5 | 69.68 | 1,250,901.9 | 69.59 | -1,516.6 | -306.02 | 126 | 0.18 |
| 2025/10/07 | 256.5 | +23 | +9.85 | 72,979 | 1,818,565.85 | 41,268 | 56.55 | 1,021,491.35 | 56.17 | 1,027,135.3 | 56.48 | +5,643.95 | +1,367.63 | 86 | 0.12 |
| 2025/10/03 | 233.5 | -0.5 | -0.21 | 34,740 | 805,731 | 25,646 | 73.82 | 594,669.45 | 73.8 | 595,390.5 | 73.89 | +721.05 | +281.15 | 59 | 0.17 |
| 2025/10/02 | 234 | +1.5 | +0.65 | 38,430 | 905,848.3 | 27,698 | 72.07 | 653,215.9 | 72.11 | 652,701.2 | 72.05 | -514.7 | -185.83 | 49 | 0.13 |
| 2025/10/01 | 232.5 | +0.5 | +0.22 | 59,243 | 1,416,506.25 | 46,001 | 77.65 | 1,099,064.9 | 77.59 | 1,100,174.35 | 77.67 | +1,109.45 | +241.18 | 98 | 0.17 |
| 2025/09/30 | 232 | +11 | +4.98 | 37,440 | 859,401.05 | 27,429 | 73.26 | 629,184.4 | 73.21 | 629,744.05 | 73.28 | +559.65 | +204.04 | 94 | 0.25 |
| 2025/09/26 | 221 | -14.5 | -6.16 | 49,990 | 1,119,702.1 | 35,321 | 70.66 | 790,438.15 | 70.59 | 791,447.9 | 70.68 | +1,009.75 | +285.88 | 110 | 0.22 |
| 2025/09/25 | 235.5 | +3 | +1.29 | 68,183 | 1,645,702 | 52,733 | 77.34 | 1,272,589.55 | 77.33 | 1,273,497.9 | 77.38 | +908.35 | +172.25 | 169 | 0.25 |
| 2025/09/24 | 232.5 | -9 | -3.73 | 44,321 | 1,032,141.85 | 31,715 | 71.56 | 738,577.2 | 71.56 | 739,756.75 | 71.67 | +1,179.55 | +371.92 | 52 | 0.12 |
| 2025/09/23 | 241.5 | -7 | -2.82 | 75,232 | 1,899,241.75 | 53,816 | 71.53 | 1,357,347.3 | 71.47 | 1,358,117.2 | 71.51 | +769.9 | +143.06 | 129 | 0.17 |
| 2025/09/22 | 248.5 | +18 | +7.81 | 61,460 | 1,481,023.3 | 44,737 | 72.79 | 1,075,547.4 | 72.62 | 1,079,138.2 | 72.86 | +3,590.8 | +802.65 | 136 | 0.22 |
| 2025/09/19 | 230.5 | +11 | +5.01 | 70,378 | 1,588,896.45 | 51,142 | 72.67 | 1,151,629.55 | 72.48 | 1,155,413.2 | 72.72 | +3,783.65 | +739.83 | 125 | 0.18 |
| 2025/09/18 | 219.5 | +10 | +4.77 | 61,633 | 1,327,767.8 | 44,578 | 72.33 | 957,880.3 | 72.14 | 960,545.05 | 72.34 | +2,664.75 | +597.77 | 116 | 0.19 |
| 2025/09/17 | 209.5 | -4.5 | -2.1 | 76,753 | 1,579,587.6 | 53,192 | 69.3 | 1,094,242.2 | 69.27 | 1,097,776 | 69.5 | +3,533.8 | +664.35 | 131 | 0.17 |
| 2025/09/16 | 214 | +3.5 | +1.66 | 63,010 | 1,342,726.9 | 44,375 | 70.43 | 944,419.2 | 70.34 | 946,462 | 70.49 | +2,042.8 | +460.35 | 120 | 0.19 |
| 2025/09/15 | 210.5 | -23 | -9.85 | 47,101 | 1,020,436.9 | 21,425 | 45.49 | 466,127.9 | 45.68 | 465,133.95 | 45.58 | -993.95 | -463.92 | 46 | 0.1 |
| 2025/09/12 | 233.5 | -15.5 | -6.22 | 135,743 | 3,367,641.25 | 108,947 | 80.26 | 2,707,628 | 80.4 | 2,710,874.9 | 80.5 | +3,246.9 | +298.03 | 304 | 0.22 |
| 2025/09/11 | 249 | -13 | -4.96 | 72,370 | 1,819,116.4 | 52,543 | 72.6 | 1,321,147.45 | 72.63 | 1,322,426.95 | 72.7 | +1,279.5 | +243.51 | 145 | 0.2 |
| 2025/09/10 | 262 | +6.5 | +2.54 | 84,372 | 2,271,279.1 | 61,995 | 73.48 | 1,669,337.3 | 73.5 | 1,671,264.85 | 73.58 | +1,927.55 | +310.92 | 154 | 0.18 |
| 2025/09/09 | 255.5 | +23 | +9.89 | 70,740 | 1,730,823.95 | 50,721 | 71.7 | 1,234,206.15 | 71.31 | 1,240,429.5 | 71.67 | +6,223.35 | +1,226.98 | 97 | 0.14 |
| 2025/09/08 | 232.5 | +5 | +2.2 | 80,315 | 1,909,734.5 | 55,260 | 68.8 | 1,312,112.05 | 68.71 | 1,313,333.95 | 68.77 | +1,221.9 | +221.12 | 101 | 0.13 |
| 2025/09/05 | 227.5 | +20.5 | +9.9 | 65,640 | 1,456,250.9 | 39,029 | 59.46 | 860,607.85 | 59.1 | 864,256.05 | 59.35 | +3,648.2 | +934.74 | 66 | 0.1 |
| 2025/09/04 | 207 | -5 | -2.36 | 66,155 | 1,395,423.3 | 48,807 | 73.78 | 1,028,468.1 | 73.7 | 1,030,595.55 | 73.86 | +2,127.45 | +435.89 | 106 | 0.16 |
| 2025/09/03 | 212 | -3.5 | -1.62 | 139,422 | 3,070,084.2 | 107,274 | 76.94 | 2,363,383.2 | 76.98 | 2,368,295.35 | 77.14 | +4,912.15 | +457.91 | 253 | 0.18 |
| 2025/09/02 | 215.5 | +19.5 | +9.95 | 93,201 | 1,893,190.7 | 64,101 | 68.78 | 1,293,010.35 | 68.3 | 1,300,416.15 | 68.69 | +7,405.8 | +1,155.33 | 530 | 0.57 |
| 2025/08/18 | 184.5 | +16.5 | +9.82 | 58,414 | 1,056,648.15 | 35,676 | 61.07 | 643,824.1 | 60.93 | 647,033.6 | 61.23 | +3,209.5 | +899.62 | 99 | 0.17 |
| 2025/08/15 | 168 | +15 | +9.8 | 61,579 | 1,022,734.8 | 42,028 | 68.25 | 697,558.5 | 68.21 | 698,975.85 | 68.34 | +1,417.35 | +337.24 | 41 | 0.07 |
| 2025/08/14 | 153 | +13.5 | +9.68 | 28,304 | 431,843.9 | 9,342 | 33.01 | 142,489.05 | 33 | 142,722.4 | 33.05 | +233.35 | +249.79 | 4 | 0.01 |
| 2025/08/13 | 139.5 | -1 | -0.71 | 74,397 | 1,063,825.2 | 54,225 | 72.89 | 774,998.1 | 72.85 | 776,161.95 | 72.96 | +1,163.85 | +214.63 | 109 | 0.15 |
| 2025/08/12 | 140.5 | +9.5 | +7.25 | 125,155 | 1,737,797.8 | 101,691 | 81.25 | 1,410,959.05 | 81.19 | 1,412,182.55 | 81.26 | +1,223.5 | +120.32 | 138 | 0.11 |
| 2025/08/11 | 131 | +6 | +4.8 | 87,135 | 1,138,942.05 | 63,109 | 72.43 | 824,092.35 | 72.36 | 826,055.05 | 72.53 | +1,962.7 | +311 | 99 | 0.11 |
| 2025/08/08 | 125 | +11 | +9.65 | 40,257 | 493,280.35 | 18,227 | 45.28 | 221,534.6 | 44.91 | 223,757 | 45.36 | +2,222.4 | +1,219.29 | 37 | 0.09 |
| 2025/08/07 | 114 | +0.5 | +0.44 | 51,413 | 596,789.6 | 34,840 | 67.76 | 404,164.05 | 67.72 | 404,660.6 | 67.81 | +496.55 | +142.52 | 69 | 0.13 |
| 2025/08/06 | 113.5 | +2.5 | +2.25 | 44,005 | 497,801.8 | 29,513 | 67.07 | 333,327.65 | 66.96 | 333,762.7 | 67.05 | +435.05 | +147.41 | 60 | 0.14 |
| 2025/08/05 | 111 | +3 | +2.78 | 56,018 | 627,279.25 | 38,803 | 69.27 | 434,166.85 | 69.21 | 434,899.35 | 69.33 | +732.5 | +188.77 | 91 | 0.16 |
| 2025/08/04 | 108 | -5 | -4.42 | 42,130 | 460,932.55 | 23,383 | 55.5 | 255,681.7 | 55.47 | 255,920.7 | 55.52 | +239 | +102.21 | 49 | 0.12 |
| 2025/08/01 | 113 | -5.5 | -4.64 | 72,087 | 834,479.8 | 48,626 | 67.45 | 563,193.8 | 67.49 | 563,338.35 | 67.51 | +144.55 | +29.73 | 246 | 0.34 |
| 2025/07/31 | 118.5 | +4.5 | +3.95 | 99,891 | 1,146,619.05 | 77,043 | 77.13 | 882,698.45 | 76.98 | 885,527.4 | 77.23 | +2,828.95 | +367.19 | 130 | 0.13 |
| 2025/07/30 | 114 | +8 | +7.55 | 76,136 | 833,165.55 | 54,505 | 71.59 | 593,601.6 | 71.25 | 595,678.9 | 71.5 | +2,077.3 | +381.12 | 142 | 0.19 |
| 2025/07/29 | 106 | -1 | -0.93 | 73,488 | 787,724.25 | 51,864 | 70.57 | 555,943.85 | 70.58 | 556,008.4 | 70.58 | +64.55 | +12.45 | 66 | 0.09 |
| 2025/07/28 | 107 | +9.5 | +9.74 | 51,528 | 536,861.8 | 29,836 | 57.9 | 308,308.16 | 57.43 | 310,859.35 | 57.9 | +2,551.19 | +855.07 | 54 | 0.1 |
| 2025/07/25 | 97.5 | +0 | +0 | 46,690 | 452,466.47 | 33,997 | 72.81 | 329,372.74 | 72.79 | 329,668.67 | 72.86 | +295.93 | +87.05 | 108 | 0.23 |
| 2025/07/24 | 97.5 | +7.9 | +8.82 | 98,702 | 939,100.5 | 72,319 | 73.27 | 686,540.65 | 73.11 | 688,147.46 | 73.28 | +1,606.81 | +222.18 | 703 | 0.71 |
| 2025/07/23 | 89.6 | +2.6 | +2.99 | 62,278 | 565,239.37 | 44,319 | 71.16 | 402,245.38 | 71.16 | 402,251.93 | 71.16 | +6.55 | +1.48 | 242 | 0.39 |
| 2025/07/22 | 87 | -3.3 | -3.65 | 86,285 | 781,476.09 | 42,074 | 48.76 | 384,499.53 | 49.2 | 377,677.33 | 48.33 | -6,822.2 | -1,621.48 | 5,355 | 6.21 |
| 2025/07/21 | 90.3 | +6.7 | +9.99 | 47,772 | 423,653.45 | 19,624 | 41.08 | 172,917.12 | 40.82 | 174,174.71 | 41.11 | +1,257.59 | +640.84 | 1,254 | 2.62 |
| 2025/07/18 | 83.6 | +1.9 | +2.33 | 82,174 | 697,602.11 | 43,401 | 52.82 | 369,284.49 | 52.94 | 368,808.51 | 52.87 | -475.98 | -109.67 | 0 | 0 |
| 2025/07/17 | 81.7 | +7.4 | +9.96 | 78,998 | 632,827.25 | 39,655 | 50.2 | 316,281.22 | 49.98 | 318,708.91 | 50.36 | +2,427.69 | +612.2 | -- | -- |
| 2025/07/16 | 74.3 | -2.6 | -3.38 | 47,829 | 370,187.21 | 19,152 | 40.04 | 149,748.16 | 40.45 | 146,684.55 | 39.62 | -3,063.61 | -1,599.63 | -- | -- |
| 2025/07/15 | 76.9 | +4.1 | +5.63 | 87,475 | 665,136.39 | 63,683 | 72.8 | 483,653.96 | 72.72 | 484,520.71 | 72.85 | +866.75 | +136.1 | -- | -- |
| 2025/07/14 | 72.8 | +0.2 | +0.28 | 26,997 | 196,335 | 16,643 | 61.65 | 121,001.69 | 61.63 | 121,097.23 | 61.68 | +95.54 | +57.41 | -- | -- |
| 2025/07/11 | 72.6 | +3.5 | +5.07 | 102,618 | 744,385.45 | 72,418 | 70.57 | 524,771.34 | 70.5 | 525,816.62 | 70.64 | +1,045.28 | +144.34 | -- | -- |
| 2025/07/10 | 69.1 | +6.2 | +9.86 | 76,980 | 524,475.07 | 41,957 | 54.5 | 285,184.9 | 54.38 | 285,525.41 | 54.44 | +340.51 | +81.16 | -- | -- |
| 2025/07/09 | 62.9 | +5.7 | +9.97 | 29,942 | 183,111.99 | 12,658 | 42.28 | 76,447.66 | 41.75 | 77,168.82 | 42.14 | +721.16 | +569.73 | -- | -- |
| 2025/07/08 | 57.2 | +0.9 | +1.6 | 1,536 | 8,657.89 | 634 | 41.28 | 3,567.15 | 41.2 | 3,583.61 | 41.39 | +16.46 | +259.62 | -- | -- |
| 2025/07/07 | 56.3 | -0.9 | -1.57 | 1,011 | 5,718.33 | 277 | 27.4 | 1,566.26 | 27.39 | 1,568.57 | 27.43 | +2.31 | +83.39 | -- | -- |
| 2025/07/04 | 57.2 | -1.3 | -2.22 | 2,355 | 13,602.16 | 710 | 30.15 | 4,111.52 | 30.23 | 4,108.18 | 30.2 | -3.34 | -47.04 | -- | -- |
| 2025/07/03 | 58.5 | -0.2 | -0.34 | 2,363 | 13,838.62 | 666 | 28.18 | 3,902.51 | 28.2 | 3,904.52 | 28.21 | +2.01 | +30.18 | -- | -- |
| 2025/07/02 | 58.7 | +0.7 | +1.21 | 3,685 | 21,567.59 | 1,260 | 34.19 | 7,356.37 | 34.11 | 7,374.33 | 34.19 | +17.96 | +142.54 | -- | -- |
| 2025/07/01 | 58 | -0.1 | -0.17 | 3,788 | 22,185.75 | 1,273 | 33.61 | 7,459.14 | 33.62 | 7,445.58 | 33.56 | -13.56 | -106.52 | -- | -- |
| 2025/06/30 | 58.1 | +0.2 | +0.35 | 3,447 | 20,169.4 | 1,186 | 34.41 | 6,932.53 | 34.37 | 6,927 | 34.34 | -5.53 | -46.63 | -- | -- |
| 2025/06/27 | 57.9 | -0.1 | -0.17 | 1,821 | 10,559.56 | 520 | 28.56 | 3,016.98 | 28.57 | 3,018.23 | 28.58 | +1.25 | +24.04 | -- | -- |
| 2025/06/26 | 58 | -0.6 | -1.02 | 3,617 | 21,173.48 | 1,039 | 28.73 | 6,084.78 | 28.74 | 6,073.97 | 28.69 | -10.81 | -104.04 | -- | -- |
| 2025/06/25 | 58.6 | +0.6 | +1.03 | 6,398 | 37,545.7 | 2,453 | 38.34 | 14,357.32 | 38.24 | 14,409.01 | 38.38 | +51.69 | +210.72 | -- | -- |
| 2025/06/24 | 58 | +1.1 | +1.93 | 2,264 | 13,108.34 | 463 | 20.45 | 2,679.96 | 20.44 | 2,680.62 | 20.45 | +0.66 | +14.25 | -- | -- |
| 2025/06/23 | 56.9 | +0.9 | +1.61 | 1,625 | 9,106.21 | 543 | 33.42 | 3,031.55 | 33.29 | 3,050.5 | 33.5 | +18.95 | +348.99 | -- | -- |
| 2025/06/20 | 56 | -1.1 | -1.93 | 1,913 | 10,761.3 | 464 | 24.26 | 2,608.88 | 24.24 | 2,621.42 | 24.36 | +12.54 | +270.26 | -- | -- |
| 2025/06/19 | 57.1 | -1 | -1.72 | 2,937 | 16,945.89 | 716 | 24.38 | 4,137.23 | 24.41 | 4,135.69 | 24.41 | -1.54 | -21.51 | -- | -- |
| 2025/06/18 | 58.1 | +0.7 | +1.22 | 3,294 | 19,086.38 | 742 | 22.53 | 4,293.19 | 22.49 | 4,301.8 | 22.54 | +8.61 | +116.04 | -- | -- |
| 2025/06/17 | 57.4 | -0.2 | -0.35 | 2,799 | 16,112.52 | 1,065 | 38.05 | 6,124.79 | 38.01 | 6,137.49 | 38.09 | +12.7 | +119.25 | -- | -- |
| 2025/06/16 | 57.6 | +0.6 | +1.05 | 2,204 | 12,598.02 | 747 | 33.89 | 4,265.66 | 33.86 | 4,279.33 | 33.97 | +13.67 | +183 | -- | -- |
| 2025/06/13 | 57 | -0.7 | -1.21 | 3,661 | 20,992.9 | 926 | 25.29 | 5,296.52 | 25.23 | 5,313.29 | 25.31 | +16.77 | +181.1 | -- | -- |
| 2025/06/12 | 57.7 | +0.5 | +0.87 | 8,570 | 49,981.53 | 3,257 | 38 | 19,004.74 | 38.02 | 18,975.95 | 37.97 | -28.79 | -88.39 | -- | -- |
| 2025/06/11 | 57.2 | +0.2 | +0.35 | 2,682 | 15,276.88 | 795 | 29.64 | 4,524.22 | 29.61 | 4,534.97 | 29.69 | +10.75 | +135.22 | -- | -- |
| 2025/06/10 | 57 | -0.8 | -1.38 | 6,297 | 36,101.34 | 2,185 | 34.7 | 12,523.12 | 34.69 | 12,529.12 | 34.71 | +6 | +27.46 | -- | -- |
| 2025/06/09 | 57.8 | +3.4 | +6.25 | 8,746 | 49,825.18 | 3,201 | 36.6 | 18,125.45 | 36.38 | 18,320.13 | 36.77 | +194.68 | +608.18 | -- | -- |
| 2025/06/06 | 54.4 | -0.8 | -1.45 | 870 | 4,752.78 | 163 | 18.74 | 893.49 | 18.8 | 891.1 | 18.75 | -2.39 | -146.63 | -- | -- |
| 2025/06/05 | 55.2 | -0.4 | -0.72 | 1,409 | 7,758.96 | 306 | 21.72 | 1,687.95 | 21.75 | 1,686.3 | 21.73 | -1.65 | -53.92 | -- | -- |
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。
