8358
74.3
TWD-2.60 (-3.38%)
2025.07.16收盤
金居－現股當沖
金居最新現股當沖狀況
整理金居最新(2025/07/16) 當沖狀況。整體成交張數為19,152張，佔整體市場成交張數的40.04%。當日現股當沖之總損益為-3,064萬元、每張平均損益則為-1,600元。
開盤價
77.8
收盤價
74.3
當日範圍
74.3 - 80.6
成交張數
47,829
開盤價(昨)
74.3
收盤價(昨)
76.9
昨日範圍
73.6 - 78.4
成交張數(昨)
87,475
成交金額
37.02億
成交金額(昨)
66.51億
52週範圍
38.55 - 76.9
發行股數
3億
市值
188億
現股當沖－歷史逐日資訊
開盤價
77.8
收盤價
74.3
成交張數
47,829
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(%) | ||||||
| 2025/07/16 | 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 60 | 0.22 |
| 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 | 225 | 0.22 |
| 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 | 94 | 0.12 |
| 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 | 38 | 0.13 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 3 | 0.13 |
| 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 | 0 | 0 |
| 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 | 13 | 0.34 |
| 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 | 5 | 0.15 |
| 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 | 0 | 0 |
| 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 | 3 | 0.08 |
| 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 | 2 | 0.03 |
| 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 | 3 | 0.13 |
| 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 | 1 | 0.06 |
| 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 | 0 | 0 |
| 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 | 1 | 0.03 |
| 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 | 1 | 0.03 |
| 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 | 4 | 0.14 |
| 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 | 0 | 0 |
| 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 | 7 | 0.19 |
| 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 | 9 | 0.11 |
| 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 | 2 | 0.07 |
| 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 | 9 | 0.14 |
| 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 | 1 | 0.01 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 2025/06/04 | 55.6 | -0.4 | -0.71 | 3,436 | 19,163.25 | 1,125 | 32.74 | 6,287.91 | 32.81 | 6,280.46 | 32.77 | -7.45 | -66.22 | 2 | 0.06 |
| 2025/06/03 | 56 | +2.9 | +5.46 | 5,023 | 27,785.12 | 1,916 | 38.14 | 10,566.25 | 38.03 | 10,607.48 | 38.18 | +41.23 | +215.19 | 13 | 0.26 |
| 2025/06/02 | 53.1 | -1.5 | -2.75 | 1,221 | 6,497.34 | 254 | 20.8 | 1,351.63 | 20.8 | 1,355.55 | 20.86 | +3.92 | +154.33 | 0 | 0 |
| 2025/05/29 | 54.6 | +0 | +0 | 1,602 | 8,819.64 | 633 | 39.51 | 3,494.93 | 39.63 | 3,484.35 | 39.51 | -10.58 | -167.14 | 0 | 0 |
| 2025/05/28 | 54.6 | -0.7 | -1.27 | 2,044 | 11,263.51 | 609 | 29.79 | 3,357.15 | 29.81 | 3,356.94 | 29.8 | -0.21 | -3.45 | 0 | 0 |
| 2025/05/27 | 55.3 | -0.5 | -0.9 | 4,647 | 25,946.76 | 1,644 | 35.38 | 9,184.2 | 35.4 | 9,173.19 | 35.35 | -11.01 | -66.97 | 1 | 0.02 |
| 2025/05/26 | 55.8 | +1.3 | +2.39 | 4,576 | 25,457.25 | 1,611 | 35.21 | 8,940.29 | 35.12 | 8,960.95 | 35.2 | +20.66 | +128.24 | 1 | 0.02 |
| 2025/05/23 | 54.5 | +0.2 | +0.37 | 1,759 | 9,590.3 | 397 | 22.57 | 2,159.01 | 22.51 | 2,166.3 | 22.59 | +7.29 | +183.63 | 0 | 0 |
| 2025/05/22 | 54.3 | +0.5 | +0.93 | 2,298 | 12,472.54 | 1,045 | 45.47 | 5,673.24 | 45.49 | 5,673.94 | 45.49 | +0.7 | +6.7 | 0 | 0 |
| 2025/05/21 | 53.8 | +1.2 | +2.28 | 1,514 | 8,127.42 | 410 | 27.08 | 2,194.35 | 27 | 2,201.76 | 27.09 | +7.41 | +180.73 | 0 | 0 |
| 2025/05/20 | 52.6 | +0.1 | +0.19 | 712 | 3,752.84 | 190 | 26.69 | 1,001.82 | 26.69 | 1,003.72 | 26.75 | +1.9 | +100 | 0 | 0 |
| 2025/05/19 | 52.5 | -1 | -1.87 | 878 | 4,655.16 | 240 | 27.33 | 1,273.77 | 27.36 | 1,274.44 | 27.38 | +0.67 | +27.92 | 0 | 0 |
| 2025/05/16 | 53.5 | -0.5 | -0.93 | 935 | 5,017.07 | 178 | 19.04 | 954.42 | 19.02 | 955.68 | 19.05 | +1.26 | +70.79 | 0 | 0 |
| 2025/05/15 | 54 | -0.5 | -0.92 | 1,567 | 8,514.55 | 434 | 27.7 | 2,360.05 | 27.72 | 2,360.23 | 27.72 | +0.18 | +4.15 | 0 | 0 |
| 2025/05/14 | 54.5 | +0.6 | +1.11 | 2,054 | 11,112.65 | 473 | 23.03 | 2,557.82 | 23.02 | 2,561.93 | 23.05 | +4.11 | +86.89 | 0 | 0 |
| 2025/05/13 | 53.9 | +1.9 | +3.65 | 4,599 | 24,626.1 | 1,719 | 37.38 | 9,198.43 | 37.35 | 9,219.57 | 37.44 | +21.14 | +122.98 | 2 | 0.04 |
| 2025/05/12 | 52 | +3.5 | +7.22 | 3,191 | 16,302.75 | 1,085 | 34 | 5,510.57 | 33.8 | 5,557.72 | 34.09 | +47.15 | +434.52 | 2 | 0.06 |
| 2025/05/09 | 48.5 | +0.3 | +0.62 | 1,117 | 5,415.11 | 322 | 28.83 | 1,560.08 | 28.81 | 1,562.22 | 28.85 | +2.15 | +66.77 | 0 | 0 |
| 2025/05/08 | 48.2 | +1.55 | +3.32 | 1,287 | 6,180.86 | 408 | 31.7 | 1,952.7 | 31.59 | 1,965.38 | 31.8 | +12.69 | +310.91 | 0 | 0 |
| 2025/05/07 | 46.65 | -0.5 | -1.06 | 557 | 2,614.86 | 127 | 22.8 | 596.96 | 22.83 | 597.56 | 22.85 | +0.6 | +47.64 | 0 | 0 |
| 2025/05/06 | 47.15 | +1.45 | +3.17 | 738 | 3,453.06 | 212 | 28.73 | 987.68 | 28.6 | 991.61 | 28.72 | +3.92 | +185.14 | 2 | 0.27 |
| 2025/05/05 | 45.7 | -3.35 | -6.83 | 1,972 | 9,263 | 838 | 42.49 | 3,949.7 | 42.64 | 3,936.96 | 42.5 | -12.73 | -151.97 | 0 | 0 |
| 2025/05/02 | 49.05 | +1.5 | +3.15 | 1,950 | 9,574.22 | 782 | 40.1 | 3,838.68 | 40.09 | 3,843.78 | 40.15 | +5.1 | +65.22 | 0 | 0 |
| 2025/04/30 | 47.55 | -0.5 | -1.04 | 790 | 3,785.32 | 240 | 30.38 | 1,148.98 | 30.35 | 1,151.25 | 30.41 | +2.27 | +94.38 | 0 | 0 |
| 2025/04/29 | 48.05 | +0.95 | +2.02 | 985 | 4,713.68 | 163 | 16.55 | 777.07 | 16.49 | 780.26 | 16.55 | +3.19 | +195.71 | 1 | 0.1 |
| 2025/04/28 | 47.1 | +0.35 | +0.75 | 526 | 2,477.47 | 53 | 10.08 | 249.36 | 10.07 | 249.61 | 10.08 | +0.25 | +47.17 | 0 | 0 |
| 2025/04/25 | 46.75 | +1.15 | +2.52 | 818 | 3,820.55 | 107 | 13.08 | 498.9 | 13.06 | 499.81 | 13.08 | +0.91 | +85.05 | 0 | 0 |
| 2025/04/24 | 45.6 | -0.3 | -0.65 | 674 | 3,101.78 | 133 | 19.73 | 613.54 | 19.78 | 611.48 | 19.71 | -2.06 | -155.26 | 1 | 0.15 |
| 2025/04/23 | 45.9 | +1.85 | +4.2 | 808 | 3,705.11 | 89 | 11.01 | 407.61 | 11 | 407.87 | 11.01 | +0.26 | +29.21 | 3 | 0.37 |
| 2025/04/22 | 44.05 | -1.05 | -2.33 | 697 | 3,102.18 | 122 | 17.5 | 546.09 | 17.6 | 542.64 | 17.49 | -3.44 | -281.97 | 0 | 0 |
| 2025/04/21 | 45.1 | -1.35 | -2.91 | 654 | 2,976.34 | 144 | 22.02 | 661.69 | 22.23 | 656.25 | 22.05 | -5.44 | -377.78 | 0 | 0 |
| 2025/04/18 | 46.45 | -0.55 | -1.17 | 559 | 2,616.82 | 98 | 17.53 | 460.84 | 17.61 | 457.87 | 17.5 | -2.97 | -303.06 | 0 | 0 |
| 2025/04/17 | 47 | +0.45 | +0.97 | 1,074 | 4,995.55 | 513 | 47.77 | 2,384.61 | 47.73 | 2,386.32 | 47.77 | +1.71 | +33.33 | 0 | 0 |
| 2025/04/16 | 46.55 | -0.75 | -1.59 | 1,107 | 5,194.44 | 375 | 33.88 | 1,760.1 | 33.88 | 1,762.04 | 33.92 | +1.95 | +51.87 | 1 | 0.09 |
| 2025/04/15 | 47.3 | +1.8 | +3.96 | 2,144 | 10,041.68 | 804 | 37.5 | 3,758.32 | 37.43 | 3,769.24 | 37.54 | +10.92 | +135.82 | 3 | 0.14 |
| 2025/04/14 | 45.5 | +2.5 | +5.81 | 2,523 | 11,316.23 | 1,007 | 39.91 | 4,486.1 | 39.64 | 4,536.96 | 40.09 | +50.87 | +505.11 | 5 | 0.2 |
| 2025/04/11 | 43 | +0.6 | +1.42 | 1,675 | 6,973.69 | 607 | 36.24 | 2,495.14 | 35.78 | 2,513.55 | 36.04 | +18.41 | +303.21 | 3 | 0.18 |
| 2025/04/10 | 42.4 | +3.85 | +9.99 | 1,701 | 7,204.13 | 242 | 14.23 | 1,025.18 | 14.23 | 1,022.9 | 14.2 | -2.28 | -94.21 | 0 | 0 |
| 2025/04/09 | 38.55 | -4.25 | -9.93 | 2,240 | 8,776.3 | 375 | 16.74 | 1,477.41 | 16.83 | 1,479.36 | 16.86 | +1.95 | +51.87 | 0 | 0 |
| 2025/04/08 | 42.8 | -4.75 | -9.99 | 2,042 | 8,742.09 | 64 | 3.13 | 274.2 | 3.14 | 274.83 | 3.14 | +0.63 | +98.44 | 0 | 0 |
| 2025/04/07 | 47.55 | -5.25 | -9.94 | 254 | 1,207.64 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 52.8 | +0.1 | +0.19 | 1,083 | 5,682.72 | 426 | 39.34 | 2,233.46 | 39.3 | 2,236.49 | 39.36 | +3.03 | +71.13 | 0 | 0 |
| 2025/04/01 | 52.7 | +0.1 | +0.19 | 1,418 | 7,474.73 | 319 | 22.49 | 1,681.81 | 22.5 | 1,683.25 | 22.52 | +1.44 | +45.14 | 1 | 0.07 |
| 2025/03/31 | 52.6 | -3.7 | -6.57 | 2,419 | 12,960.79 | 530 | 21.91 | 2,837.76 | 21.89 | 2,846.15 | 21.96 | +8.39 | +158.3 | 1 | 0.04 |
| 2025/03/28 | 56.3 | -2.3 | -3.92 | 3,980 | 22,682 | 1,714 | 43.06 | 9,798.85 | 43.2 | 9,786.57 | 43.15 | -12.28 | -71.65 | 4 | 0.1 |
| 2025/03/27 | 58.6 | +0.2 | +0.34 | 5,203 | 30,453.5 | 2,534 | 48.7 | 14,827 | 48.69 | 14,844.6 | 48.75 | +17.6 | +69.46 | 1 | 0.02 |
| 2025/03/26 | 58.4 | +1.1 | +1.92 | 10,916 | 64,721.66 | 5,942 | 54.43 | 35,208.15 | 54.4 | 35,230.52 | 54.43 | +22.37 | +37.65 | 13 | 0.12 |
| 2025/03/25 | 57.3 | -0.1 | -0.17 | 3,035 | 17,533.75 | 877 | 28.9 | 5,069.83 | 28.91 | 5,060.44 | 28.86 | -9.39 | -107.07 | 0 | 0 |
| 2025/03/24 | 57.4 | +1.3 | +2.32 | 3,530 | 20,214.54 | 1,289 | 36.52 | 7,377.56 | 36.5 | 7,386.42 | 36.54 | +8.86 | +68.74 | 12 | 0.34 |
| 2025/03/21 | 56.1 | +0.4 | +0.72 | 970 | 5,450.1 | 223 | 23 | 1,250.48 | 22.94 | 1,252.03 | 22.97 | +1.55 | +69.51 | 0 | 0 |
| 2025/03/20 | 55.7 | +0.9 | +1.64 | 1,042 | 5,794.21 | 319 | 30.6 | 1,771.04 | 30.57 | 1,772.87 | 30.6 | +1.83 | +57.37 | 2 | 0.19 |
| 2025/03/19 | 54.8 | -0.5 | -0.9 | 950 | 5,216.08 | 145 | 15.27 | 796.18 | 15.26 | 798.18 | 15.3 | +2 | +137.93 | 0 | 0 |
| 2025/03/18 | 55.3 | +0 | +0 | 514 | 2,845.65 | 64 | 12.45 | 353.98 | 12.44 | 354.25 | 12.45 | +0.27 | +42.19 | 0 | 0 |
| 2025/03/17 | 55.3 | -0.2 | -0.36 | 464 | 2,581.55 | 137 | 29.51 | 762.48 | 29.54 | 761.02 | 29.48 | -1.46 | -106.57 | 0 | 0 |
| 2025/03/14 | 55.5 | +0.5 | +0.91 | 672 | 3,721.59 | 203 | 30.21 | 1,124.03 | 30.2 | 1,125.05 | 30.23 | +1.02 | +50.25 | 0 | 0 |
| 2025/03/13 | 55 | -0.1 | -0.18 | 1,097 | 6,074.6 | 402 | 36.66 | 2,230.27 | 36.71 | 2,233.42 | 36.77 | +3.15 | +78.36 | 0 | 0 |
| 2025/03/12 | 55.1 | +0 | +0 | 1,190 | 6,598.89 | 484 | 40.66 | 2,681.87 | 40.64 | 2,684.95 | 40.69 | +3.08 | +63.64 | 0 | 0 |
| 2025/03/11 | 55.1 | -0.5 | -0.9 | 1,464 | 7,933.05 | 428 | 29.23 | 2,315.54 | 29.19 | 2,327.07 | 29.33 | +11.53 | +269.39 | 1 | 0.07 |
| 2025/03/10 | 55.6 | -0.5 | -0.89 | 720 | 4,013.61 | 138 | 19.18 | 771.58 | 19.22 | 770.56 | 19.2 | -1.02 | -73.91 | 1 | 0.14 |
| 2025/03/07 | 56.1 | -0.5 | -0.88 | 766 | 4,328.41 | 198 | 25.84 | 1,119.82 | 25.87 | 1,120.21 | 25.88 | +0.39 | +19.7 | 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。
