8358
203.5
TWD-10.50 (-4.91%)
2025.08.28收盤
金居－現股當沖
金居最新現股當沖狀況
整理金居最新(2025/08/18) 當沖狀況。整體成交張數為35,676張，佔整體市場成交張數的61.07%。當日現股當沖之總損益為+3,210萬元、每張平均損益則為+900元。
開盤價
205.5
收盤價
203.5
當日範圍
203 - 210
成交張數
7,966
開盤價(昨)
218
收盤價(昨)
214
昨日範圍
208 - 232
成交張數(昨)
18,343
成交金額
16.40億
成交金額(昨)
39.96億
52週範圍
38.55 - 214
發行股數
3億
市值
514億
現股當沖－歷史逐日資訊
開盤價
205.5
收盤價
203.5
成交張數
7,966
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(%) | ||||||
| 2025/08/18 | 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 | 0 | 0 |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
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。
