8358
54.6
TWD-0.70 (-1.27%)
2025.05.28收盤
金居－現股當沖
金居最新現股當沖狀況
整理金居最新(2025/05/27) 當沖狀況。整體成交張數為1,644張，佔整體市場成交張數的35.38%。當日現股當沖之總損益為-11.01萬元、每張平均損益則為-67元。
開盤價
55.6
收盤價
54.6
當日範圍
54.3 - 56.2
成交張數
2,044
開盤價(昨)
56
收盤價(昨)
55.3
昨日範圍
55.2 - 56.7
成交張數(昨)
4,647
成交金額
1.13億
成交金額(昨)
2.59億
52週範圍
38.55 - 75.2
發行股數
3億
市值
138億
現股當沖－歷史逐日資訊
開盤價
55.6
收盤價
54.6
成交張數
2,044
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(%) | ||||||
| 2025/05/27 | 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 |
| 2025/03/06 | 56.6 | -0.7 | -1.22 | 1,297 | 7,434.77 | 395 | 30.45 | 2,265.14 | 30.47 | 2,268.1 | 30.51 | +2.96 | +74.94 | 2 | 0.15 |
| 2025/03/05 | 57.3 | +1.2 | +2.14 | 1,454 | 8,277.34 | 401 | 27.57 | 2,272.7 | 27.46 | 2,282.22 | 27.57 | +9.52 | +237.41 | 1 | 0.07 |
| 2025/03/04 | 56.1 | +0.7 | +1.26 | 1,235 | 6,883.7 | 443 | 35.86 | 2,458.07 | 35.71 | 2,466.95 | 35.84 | +8.88 | +200.45 | 2 | 0.16 |
| 2025/03/03 | 55.4 | -0.7 | -1.25 | 2,622 | 14,631.07 | 976 | 37.22 | 5,451.89 | 37.26 | 5,455.1 | 37.28 | +3.21 | +32.89 | 0 | 0 |
| 2025/02/27 | 56.1 | -2.1 | -3.61 | 9,018 | 50,953.1 | 787 | 8.73 | 4,513.57 | 8.86 | 4,542.89 | 8.92 | +29.32 | +372.55 | 0 | 0 |
| 2025/02/26 | 58.2 | +1.3 | +2.28 | 3,551 | 20,646.16 | 1,243 | 35 | 7,206.27 | 34.9 | 7,234.77 | 35.04 | +28.5 | +229.28 | 0 | 0 |
| 2025/02/25 | 56.9 | +0.1 | +0.18 | 2,068 | 11,805.8 | 665 | 32.15 | 3,794.65 | 32.14 | 3,800.58 | 32.19 | +5.93 | +89.17 | 2 | 0.1 |
| 2025/02/24 | 56.8 | +0.7 | +1.25 | 1,037 | 5,829.97 | 126 | 12.15 | 705.66 | 12.1 | 710.08 | 12.18 | +4.42 | +350.79 | 0 | 0 |
| 2025/02/21 | 56.1 | +0.3 | +0.54 | 687 | 3,853.52 | 71 | 10.33 | 398.31 | 10.34 | 398.11 | 10.33 | -0.2 | -28.17 | 0 | 0 |
| 2025/02/20 | 55.8 | -0.6 | -1.06 | 1,213 | 6,785.87 | 125 | 10.31 | 699.5 | 10.31 | 700.23 | 10.32 | +0.73 | +58.4 | 0 | 0 |
| 2025/02/19 | 56.4 | -0.3 | -0.53 | 1,153 | 6,527.9 | 184 | 15.96 | 1,043.68 | 15.99 | 1,042.92 | 15.98 | -0.76 | -41.3 | 0 | 0 |
| 2025/02/18 | 56.7 | +0.4 | +0.71 | 693 | 3,919.19 | 104 | 15.01 | 587.36 | 14.99 | 588.31 | 15.01 | +0.95 | +91.35 | 0 | 0 |
| 2025/02/17 | 56.3 | +0 | +0 | 911 | 5,124.55 | 207 | 22.73 | 1,164.48 | 22.72 | 1,166.28 | 22.76 | +1.8 | +86.96 | 0 | 0 |
| 2025/02/14 | 56.3 | -0.2 | -0.35 | 488 | 2,745.77 | 67 | 13.72 | 377.15 | 13.74 | 377.75 | 13.76 | +0.6 | +89.55 | 0 | 0 |
| 2025/02/13 | 56.5 | +0.4 | +0.71 | 563 | 3,177.46 | 89 | 15.8 | 501.5 | 15.78 | 501.9 | 15.8 | +0.4 | +44.94 | 0 | 0 |
| 2025/02/12 | 56.1 | -0.4 | -0.71 | 781 | 4,411.01 | 184 | 23.55 | 1,040.72 | 23.59 | 1,040.26 | 23.58 | -0.46 | -25 | 0 | 0 |
| 2025/02/11 | 56.5 | +0.1 | +0.18 | 965 | 5,481.19 | 216 | 22.38 | 1,228.53 | 22.41 | 1,228.17 | 22.41 | -0.36 | -16.67 | 0 | 0 |
| 2025/02/10 | 56.4 | +0.4 | +0.71 | 1,078 | 6,057 | 137 | 12.71 | 766.34 | 12.65 | 769.61 | 12.71 | +3.27 | +238.69 | 0 | 0 |
| 2025/02/07 | 56 | +0.7 | +1.27 | 940 | 5,254.05 | 185 | 19.67 | 1,031.23 | 19.63 | 1,034.56 | 19.69 | +3.33 | +180 | 0 | 0 |
| 2025/02/06 | 55.3 | +1.1 | +2.03 | 894 | 4,923.23 | 156 | 17.44 | 856.73 | 17.4 | 859.34 | 17.45 | +2.61 | +167.31 | 0 | 0 |
| 2025/02/05 | 54.2 | +1.2 | +2.26 | 690 | 3,727.22 | 128 | 18.54 | 687.07 | 18.43 | 693.76 | 18.61 | +6.69 | +522.66 | 0 | 0 |
| 2025/02/04 | 53 | -0.1 | -0.19 | 505 | 2,679.69 | 30 | 5.94 | 159.56 | 5.95 | 159.73 | 5.96 | +0.17 | +56.67 | 0 | 0 |
| 2025/02/03 | 53.1 | -1.4 | -2.57 | 670 | 3,563.88 | 55 | 8.21 | 292.41 | 8.2 | 293.16 | 8.23 | +0.75 | +136.36 | 0 | 0 |
| 2025/01/22 | 54.5 | +0.4 | +0.74 | 503 | 2,729.53 | 47 | 9.35 | 255.13 | 9.35 | 255.71 | 9.37 | +0.58 | +123.4 | 0 | 0 |
| 2025/01/21 | 54.1 | +0.2 | +0.37 | 1,382 | 7,576.33 | 493 | 35.67 | 2,709.64 | 35.76 | 2,698.48 | 35.62 | -11.16 | -226.37 | 0 | 0 |
| 2025/01/20 | 53.9 | +0.7 | +1.32 | 330 | 1,773.7 | 24 | 7.28 | 128.94 | 7.27 | 128.75 | 7.26 | -0.19 | -79.17 | 0 | 0 |
| 2025/01/17 | 53.2 | -0.5 | -0.93 | 578 | 3,083.19 | 71 | 12.28 | 378.29 | 12.27 | 379.65 | 12.31 | +1.36 | +191.55 | 0 | 0 |
| 2025/01/16 | 53.7 | +0.2 | +0.37 | 499 | 2,684.23 | 65 | 13.04 | 350.37 | 13.05 | 350.62 | 13.06 | +0.25 | +38.46 | 0 | 0 |
| 2025/01/15 | 53.5 | +0.2 | +0.38 | 596 | 3,189.2 | 78 | 13.09 | 417.88 | 13.1 | 417.79 | 13.1 | -0.09 | -11.54 | 1 | 0.17 |
| 2025/01/14 | 53.3 | +0.6 | +1.14 | 612 | 3,255.98 | 107 | 17.49 | 569.14 | 17.48 | 568.78 | 17.47 | -0.36 | -33.64 | 0 | 0 |
| 2025/01/13 | 52.7 | -1.9 | -3.48 | 1,864 | 9,896.95 | 296 | 15.88 | 1,574.4 | 15.91 | 1,577.65 | 15.94 | +3.25 | +109.8 | 0 | 0 |
| 2025/01/10 | 54.6 | +0.1 | +0.18 | 1,221 | 6,691.62 | 207 | 16.96 | 1,133.96 | 16.95 | 1,135.29 | 16.97 | +1.33 | +64.25 | 0 | 0 |
| 2025/01/09 | 54.5 | -2.3 | -4.05 | 2,463 | 13,655.3 | 274 | 11.13 | 1,518.68 | 11.12 | 1,523.64 | 11.16 | +4.96 | +181.02 | 0 | 0 |
| 2025/01/08 | 56.8 | -0.7 | -1.22 | 1,106 | 6,304.67 | 212 | 19.16 | 1,208.29 | 19.16 | 1,209.48 | 19.18 | +1.19 | +56.13 | 0 | 0 |
| 2025/01/07 | 57.5 | -0.3 | -0.52 | 912 | 5,270.38 | 111 | 12.17 | 641.37 | 12.17 | 641.15 | 12.17 | -0.22 | -19.82 | 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。
