2312
30.1
TWD+1.80 (6.36%)
2026.05.21收盤
金寶－現股當沖
金寶最新現股當沖狀況
整理金寶最新(2026/04/24) 當沖狀況。整體成交張數為35,602張，佔整體市場成交張數的47.61%。當日現股當沖之總損益為+199萬元、每張平均損益則為+56元。
開盤價
28.8
收盤價
30.1
當日範圍
28.6 - 30.65
成交張數
93,091
開盤價(昨)
27.9
收盤價(昨)
28.3
昨日範圍
27.55 - 28.5
成交張數(昨)
23,088
成交金額
27.92億
成交金額(昨)
6.50億
52週範圍
17.65 - 35.4
發行股數
15億
市值
453億
現股當沖－歷史逐日資訊
開盤價
28.8
收盤價
30.1
成交張數
93,091
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(%) | ||||||
| 2026/04/24 | 26.1 | -0.9 | -3.33 | 74,780 | 195,957.81 | 35,602 | 47.61 | 93,270.27 | 47.6 | 93,469.5 | 47.7 | +199.22 | +55.96 | 75 | 0.1 |
| 2026/04/23 | 27 | -2.85 | -9.55 | 208,338 | 597,138.36 | 94,325 | 45.28 | 271,229.56 | 45.42 | 269,736.59 | 45.17 | -1,492.96 | -158.28 | 282 | 0.14 |
| 2026/04/22 | 29.85 | +2.7 | +9.94 | 121,073 | 354,596.56 | 53,450 | 44.15 | 155,997.88 | 43.99 | 155,850.93 | 43.95 | -146.94 | -27.49 | 142 | 0.12 |
| 2026/04/21 | 27.15 | +2.45 | +9.92 | 66,132 | 179,460.13 | 20,990 | 31.74 | 56,975.65 | 31.75 | 56,977.04 | 31.75 | +1.39 | +0.66 | 0 | 0 |
| 2026/04/20 | 24.7 | +0.15 | +0.61 | 48,584 | 121,672.27 | 19,351 | 39.83 | 48,324.7 | 39.72 | 48,485.32 | 39.85 | +160.62 | +83 | 135 | 0.28 |
| 2026/04/17 | 24.55 | -1.15 | -4.47 | 85,952 | 214,237.43 | 31,490 | 36.64 | 78,491.99 | 36.64 | 78,521.99 | 36.65 | +30 | +9.53 | 78 | 0.09 |
| 2026/04/16 | 25.7 | +2.3 | +9.83 | 23,713 | 60,942.36 | 2 | 0.01 | 5.14 | 0.01 | 5.14 | 0.01 | +0 | +0 | 0 | 0 |
| 2026/04/15 | 23.4 | +0.7 | +3.08 | 26,089 | 60,646.88 | 9,456 | 36.24 | 21,978.19 | 36.24 | 22,024.06 | 36.32 | +45.88 | +48.51 | 24 | 0.09 |
| 2026/04/14 | 22.7 | +0.5 | +2.25 | 12,675 | 28,797.81 | 3,130 | 24.69 | 7,095.59 | 24.64 | 7,116.37 | 24.71 | +20.78 | +66.39 | 4 | 0.03 |
| 2026/04/13 | 22.2 | -0.25 | -1.11 | 7,190 | 15,974.49 | 1,546 | 21.5 | 3,435.32 | 21.51 | 3,437.13 | 21.52 | +1.81 | +11.71 | 2 | 0.03 |
| 2026/04/10 | 22.45 | -0.35 | -1.54 | 12,325 | 27,923.55 | 2,986 | 24.23 | 6,789.03 | 24.31 | 6,794.83 | 24.33 | +5.79 | +19.41 | 4 | 0.03 |
| 2026/04/09 | 22.8 | +0.35 | +1.56 | 11,160 | 25,272.99 | 3,278 | 29.37 | 7,397.88 | 29.27 | 7,408.19 | 29.31 | +10.3 | +31.44 | 2 | 0.02 |
| 2026/04/08 | 22.45 | +0.8 | +3.7 | 11,660 | 26,171.52 | 1,603 | 13.75 | 3,589.74 | 13.72 | 3,600.07 | 13.76 | +10.34 | +64.47 | 0 | 0 |
| 2026/04/07 | 21.65 | -0.2 | -0.92 | 6,989 | 15,215.84 | 1,510 | 21.61 | 3,292.87 | 21.64 | 3,300.89 | 21.69 | +8.03 | +53.15 | 12 | 0.17 |
| 2026/04/02 | 21.85 | -0.3 | -1.35 | 7,813 | 17,231.32 | 2,952 | 37.78 | 6,521.6 | 37.85 | 6,518.56 | 37.83 | -3.04 | -10.32 | 1 | 0.01 |
| 2026/04/01 | 22.15 | +0.6 | +2.78 | 7,586 | 16,841.98 | 1,977 | 26.06 | 4,388.34 | 26.06 | 4,390.47 | 26.07 | +2.12 | +10.75 | 2 | 0.03 |
| 2026/03/31 | 21.55 | -0.75 | -3.36 | 12,824 | 28,087.59 | 3,620 | 28.23 | 7,960.97 | 28.34 | 7,945.64 | 28.29 | -15.34 | -42.36 | 2 | 0.02 |
| 2026/03/30 | 22.3 | -0.85 | -3.67 | 16,030 | 35,889.15 | 4,861 | 30.32 | 10,884.2 | 30.33 | 10,897.66 | 30.36 | +13.46 | +27.69 | 6 | 0.04 |
| 2026/03/27 | 23.15 | +0.35 | +1.54 | 16,204 | 36,661.89 | 6,110 | 37.71 | 13,842.67 | 37.76 | 13,836.2 | 37.74 | -6.46 | -10.58 | 22 | 0.14 |
| 2026/03/26 | 22.8 | -0.25 | -1.08 | 12,173 | 28,323.67 | 3,284 | 26.98 | 7,709.1 | 27.22 | 7,597.4 | 26.82 | -111.69 | -340.1 | 70 | 0.58 |
| 2026/03/25 | 23.05 | +0.6 | +2.67 | 7,933 | 18,237.73 | 1,308 | 16.49 | 3,001.32 | 16.46 | 3,006.45 | 16.48 | +5.13 | +39.22 | 102 | 1.29 |
| 2026/03/24 | 22.45 | -0.3 | -1.32 | 10,457 | 23,766.7 | 2,201 | 21.05 | 5,026.27 | 21.15 | 4,994.63 | 21.02 | -31.64 | -143.75 | 0 | 0 |
| 2026/03/23 | 22.75 | -0.9 | -3.81 | 10,323 | 23,659.84 | 2,003 | 19.4 | 4,597.38 | 19.43 | 4,598.42 | 19.44 | +1.04 | +5.19 | 0 | 0 |
| 2026/03/20 | 23.65 | -0.25 | -1.05 | 27,100 | 65,915.4 | 7,858 | 29 | 19,289.9 | 29.26 | 19,059.94 | 28.92 | -229.97 | -292.65 | 0 | 0 |
| 2026/03/19 | 23.9 | -0.55 | -2.25 | 11,875 | 28,555.1 | 3,418 | 28.78 | 8,231 | 28.82 | 8,222.13 | 28.79 | -8.87 | -25.94 | 0 | 0 |
| 2026/03/18 | 24.45 | +0.4 | +1.66 | 27,203 | 66,057.73 | 10,455 | 38.43 | 25,393.97 | 38.44 | 25,418 | 38.48 | +24.04 | +22.99 | 60 | 0.22 |
| 2026/03/17 | 24.05 | +1.2 | +5.25 | 35,590 | 85,592.98 | 13,446 | 37.78 | 32,217.24 | 37.64 | 32,401.23 | 37.86 | +183.99 | +136.84 | 28 | 0.08 |
| 2026/03/16 | 22.85 | +0.05 | +0.22 | 9,872 | 22,434.01 | 3,254 | 32.96 | 7,379.97 | 32.9 | 7,402.39 | 33 | +22.41 | +68.88 | 7 | 0.07 |
| 2026/03/13 | 22.8 | -0.55 | -2.36 | 14,120 | 32,362 | 2,886 | 20.44 | 6,614.56 | 20.44 | 6,619.03 | 20.45 | +4.48 | +15.52 | 0 | 0 |
| 2026/03/12 | 23.35 | -0.65 | -2.71 | 13,026 | 30,619.49 | 3,009 | 23.1 | 7,074.26 | 23.1 | 7,092.05 | 23.16 | +17.8 | +59.14 | 5 | 0.04 |
| 2026/03/11 | 24 | +0.6 | +2.56 | 14,369 | 34,337.17 | 4,084 | 28.42 | 9,724.44 | 28.32 | 9,763.42 | 28.43 | +38.98 | +95.46 | 3 | 0.02 |
| 2026/03/10 | 23.4 | +1.1 | +4.93 | 19,701 | 46,321.16 | 7,650 | 38.83 | 17,956.55 | 38.77 | 18,000.21 | 38.86 | +43.66 | +57.07 | 6 | 0.03 |
| 2026/03/09 | 22.3 | -1.25 | -5.31 | 15,657 | 34,445.09 | 6,170 | 39.41 | 13,555.71 | 39.35 | 13,607.91 | 39.51 | +52.2 | +84.6 | 5 | 0.03 |
| 2026/03/06 | 23.55 | +0.4 | +1.73 | 9,709 | 22,776 | 3,064 | 31.56 | 7,163.56 | 31.45 | 7,183.77 | 31.54 | +20.2 | +65.93 | 4 | 0.04 |
| 2026/03/05 | 23.15 | +0.75 | +3.35 | 14,244 | 32,962.02 | 4,425 | 31.07 | 10,214.52 | 30.99 | 10,247.01 | 31.09 | +32.48 | +73.41 | 5 | 0.04 |
| 2026/03/04 | 22.4 | -1.55 | -6.47 | 24,788 | 56,184.51 | 7,819 | 31.54 | 17,692.12 | 31.49 | 17,781.12 | 31.65 | +88.99 | +113.81 | 5 | 0.02 |
| 2026/03/03 | 23.95 | -1.1 | -4.39 | 26,899 | 65,374.43 | 8,367 | 31.11 | 20,351.78 | 31.13 | 20,462.83 | 31.3 | +111.06 | +132.74 | 14 | 0.05 |
| 2026/03/02 | 25.05 | -0.7 | -2.72 | 23,106 | 57,527.13 | 7,174 | 31.05 | 17,836.1 | 31 | 17,864.9 | 31.05 | +28.8 | +40.14 | 26 | 0.11 |
| 2026/02/26 | 25.75 | +0.5 | +1.98 | 30,437 | 78,025.86 | 9,220 | 30.29 | 23,522.99 | 30.15 | 23,632.63 | 30.29 | +109.65 | +118.93 | 7 | 0.02 |
| 2026/02/25 | 25.25 | -0.25 | -0.98 | 32,197 | 81,958.18 | 13,256 | 41.17 | 33,772.82 | 41.21 | 33,817.93 | 41.26 | +45.1 | +34.03 | 54 | 0.17 |
| 2026/02/24 | 25.5 | +1 | +4.08 | 36,303 | 92,439.76 | 11,573 | 31.88 | 29,343.26 | 31.74 | 29,550.46 | 31.97 | +207.19 | +179.03 | 39 | 0.11 |
| 2026/02/23 | 24.5 | +0.4 | +1.66 | 20,867 | 51,070.98 | 6,506 | 31.18 | 15,902.11 | 31.14 | 15,917.45 | 31.17 | +15.34 | +23.58 | 5 | 0.02 |
| 2026/02/11 | 24.1 | +0 | +0 | 11,773 | 28,317.8 | 2,881 | 24.47 | 6,929.98 | 24.47 | 6,936.73 | 24.5 | +6.75 | +23.41 | 1 | 0.01 |
| 2026/02/10 | 24.1 | -0.15 | -0.62 | 19,188 | 46,094.46 | 5,412 | 28.2 | 13,005.34 | 28.21 | 13,019.73 | 28.25 | +14.38 | +26.58 | 12 | 0.06 |
| 2026/02/09 | 24.25 | -0.1 | -0.41 | 22,354 | 54,439.45 | 7,791 | 34.85 | 18,981.76 | 34.87 | 18,990.14 | 34.88 | +8.38 | +10.76 | 4 | 0.02 |
| 2026/02/06 | 24.35 | -0.95 | -3.75 | 23,419 | 57,194.61 | 8,418 | 35.95 | 20,560.96 | 35.95 | 20,613.79 | 36.04 | +52.84 | +62.76 | 75 | 0.32 |
| 2026/02/05 | 25.3 | -0.75 | -2.88 | 40,450 | 102,886.24 | 18,322 | 45.3 | 46,688.57 | 45.38 | 46,754.93 | 45.44 | +66.35 | +36.21 | 11 | 0.03 |
| 2026/02/04 | 26.05 | +0.25 | +0.97 | 50,999 | 130,198.83 | 25,686 | 50.37 | 65,360.47 | 50.2 | 65,735.96 | 50.49 | +375.49 | +146.18 | 66 | 0.13 |
| 2026/02/03 | 25.8 | +0.35 | +1.38 | 57,439 | 151,530.23 | 28,123 | 48.96 | 74,242.66 | 49 | 74,222.3 | 48.98 | -20.36 | -7.24 | 118 | 0.21 |
| 2026/01/19 | 35.4 | +1.7 | +5.04 | 234,986 | 841,652.79 | 144,376 | 61.44 | 516,581.54 | 61.38 | 517,897.58 | 61.53 | +1,316.03 | +91.15 | 344 | 0.15 |
| 2026/01/16 | 33.7 | +0.4 | +1.2 | 406,560 | 1,397,184.55 | 248,588 | 61.14 | 854,451.58 | 61.16 | 853,775.92 | 61.11 | -675.66 | -27.18 | 422 | 0.1 |
| 2026/01/15 | 33.3 | +3 | +9.9 | 386,143 | 1,221,465.87 | 236,165 | 61.16 | 740,719.12 | 60.64 | 746,879.15 | 61.15 | +6,160.02 | +260.84 | 789 | 0.2 |
| 2026/01/14 | 30.3 | +2.75 | +9.98 | 63,980 | 192,316.51 | 9,955 | 15.56 | 29,852.27 | 15.52 | 29,981.24 | 15.59 | +128.97 | +129.55 | 5 | 0.01 |
| 2026/01/13 | 27.55 | +2.5 | +9.98 | 213,225 | 579,411.92 | 117,094 | 54.92 | 318,306.23 | 54.94 | 318,824.86 | 55.03 | +518.63 | +44.29 | 243 | 0.11 |
| 2026/01/12 | 25.05 | +2.25 | +9.87 | 124,091 | 307,203.95 | 47,450 | 38.24 | 117,096.12 | 38.12 | 117,825.85 | 38.35 | +729.74 | +153.79 | 16 | 0.01 |
| 2026/01/09 | 22.8 | +0.15 | +0.66 | 16,789 | 38,208.14 | 6,937 | 41.32 | 15,744.56 | 41.21 | 15,795.17 | 41.34 | +50.61 | +72.96 | 10 | 0.06 |
| 2026/01/08 | 22.65 | -1.2 | -5.03 | 31,558 | 73,042.42 | 8,384 | 26.57 | 19,454.43 | 26.63 | 19,454.01 | 26.63 | -0.42 | -0.5 | 31 | 0.1 |
| 2026/01/07 | 23.85 | +0.6 | +2.58 | 49,555 | 118,115.11 | 13,598 | 27.44 | 32,320.99 | 27.36 | 32,488.92 | 27.51 | +167.94 | +123.5 | 21 | 0.04 |
| 2026/01/06 | 23.25 | +0.2 | +0.87 | 15,934 | 36,813.99 | 3,231 | 20.28 | 7,447.1 | 20.23 | 7,476.69 | 20.31 | +29.59 | +91.57 | 1 | 0.01 |
| 2026/01/05 | 23.05 | +0.1 | +0.44 | 22,043 | 50,931.52 | 6,482 | 29.41 | 14,951.72 | 29.36 | 14,975.97 | 29.4 | +24.25 | +37.41 | 8 | 0.04 |
| 2026/01/02 | 22.95 | +0.55 | +2.46 | 12,945 | 29,498.24 | 1,592 | 12.3 | 3,609.71 | 12.24 | 3,628.09 | 12.3 | +18.38 | +115.42 | 11 | 0.08 |
| 2025/12/31 | 22.4 | +0.05 | +0.22 | 13,001 | 29,406.94 | 4,931 | 37.93 | 11,166.84 | 37.97 | 11,162.02 | 37.96 | -4.82 | -9.77 | 54 | 0.42 |
| 2025/12/30 | 22.35 | -0.15 | -0.67 | 9,598 | 21,458.37 | 2,257 | 23.52 | 5,047.1 | 23.52 | 5,051.28 | 23.54 | +4.18 | +18.52 | 0 | 0 |
| 2025/12/29 | 22.5 | -0.15 | -0.66 | 9,434 | 21,347.37 | 2,025 | 21.47 | 4,585.52 | 21.48 | 4,581.01 | 21.46 | -4.51 | -22.27 | -- | -- |
| 2025/12/26 | 22.65 | -0.1 | -0.44 | 11,292 | 25,565.55 | 2,519 | 22.31 | 5,707.66 | 22.33 | 5,708.58 | 22.33 | +0.92 | +3.65 | -- | -- |
| 2025/12/19 | 22.85 | +0.2 | +0.88 | 12,087 | 27,698.14 | 3,555 | 29.41 | 8,146.03 | 29.41 | 8,153.26 | 29.44 | +7.22 | +20.32 | -- | -- |
| 2025/12/18 | 22.65 | -0.55 | -2.37 | 14,727 | 33,636.9 | 4,496 | 30.53 | 10,279.9 | 30.56 | 10,270.75 | 30.53 | -9.14 | -20.33 | -- | -- |
| 2025/12/17 | 23.2 | -0.2 | -0.85 | 59,156 | 140,110.57 | 28,865 | 48.8 | 68,389.85 | 48.81 | 68,224.57 | 48.69 | -165.28 | -57.26 | -- | -- |
| 2025/12/16 | 23.4 | +0.25 | +1.08 | 32,196 | 75,072.69 | 11,989 | 37.24 | 27,916.12 | 37.19 | 27,943.38 | 37.22 | +27.25 | +22.73 | -- | -- |
| 2025/12/15 | 23.15 | +0 | +0 | 16,891 | 38,921.47 | 7,101 | 42.04 | 16,344.66 | 41.99 | 16,378.48 | 42.08 | +33.82 | +47.63 | -- | -- |
| 2025/11/26 | 22.55 | +0.35 | +1.58 | 20,435 | 45,877.63 | 7,216 | 35.16 | 16,105.98 | 35.11 | 16,122.82 | 35.14 | +16.84 | +23.33 | -- | -- |
| 2025/11/25 | 22.2 | +1.2 | +5.71 | 21,543 | 47,130.87 | 5,434 | 25.22 | 11,811.26 | 25.06 | 11,886.56 | 25.22 | +75.3 | +138.56 | -- | -- |
| 2025/11/24 | 21 | -0.25 | -1.18 | 19,147 | 40,381.93 | 4,721 | 24.66 | 9,972.73 | 24.7 | 9,979.42 | 24.71 | +6.69 | +14.17 | -- | -- |
| 2025/11/21 | 21.25 | -0.65 | -2.97 | 26,460 | 56,300.47 | 9,260 | 35 | 19,748.15 | 35.08 | 19,756.19 | 35.09 | +8.04 | +8.68 | -- | -- |
| 2025/11/20 | 21.9 | -0.1 | -0.45 | 29,764 | 65,558.98 | 12,300 | 41.33 | 27,113.15 | 41.36 | 27,099.5 | 41.34 | -13.64 | -11.09 | -- | -- |
| 2025/11/19 | 22 | +0.95 | +4.51 | 37,976 | 82,344.01 | 14,910 | 39.26 | 32,155.19 | 39.05 | 32,368.22 | 39.31 | +213.04 | +142.88 | -- | -- |
| 2025/11/18 | 21.05 | -0.25 | -1.17 | 17,264 | 36,263.41 | 4,933 | 28.57 | 10,354.86 | 28.55 | 10,395.16 | 28.67 | +40.3 | +81.68 | -- | -- |
| 2025/11/17 | 21.3 | -0.45 | -2.07 | 15,612 | 33,896.72 | 5,941 | 38.05 | 12,893.65 | 38.04 | 12,964.05 | 38.25 | +70.4 | +118.5 | -- | -- |
| 2025/11/14 | 21.75 | -0.75 | -3.33 | 20,749 | 45,751.86 | 6,077 | 29.29 | 13,457.24 | 29.41 | 13,398.95 | 29.29 | -58.28 | -95.9 | -- | -- |
| 2025/11/13 | 22.5 | +0.3 | +1.35 | 18,724 | 41,996.87 | 6,669 | 35.62 | 14,925.23 | 35.54 | 14,970.06 | 35.65 | +44.83 | +67.22 | -- | -- |
| 2025/11/12 | 22.2 | -0.2 | -0.89 | 19,337 | 43,322.78 | 6,070 | 31.39 | 13,612.99 | 31.42 | 13,617.86 | 31.43 | +4.87 | +8.02 | -- | -- |
| 2025/11/11 | 22.4 | -1.1 | -4.68 | 34,401 | 77,329.38 | 11,079 | 32.21 | 24,911.23 | 32.21 | 24,921.92 | 32.23 | +10.69 | +9.64 | -- | -- |
| 2025/11/10 | 23.5 | +1.3 | +5.86 | 50,999 | 118,098.86 | 21,543 | 42.24 | 49,248 | 41.7 | 49,968.5 | 42.31 | +720.5 | +334.45 | -- | -- |
| 2025/11/07 | 22.2 | -0.7 | -3.06 | 13,240 | 29,686.87 | 4,650 | 35.12 | 10,438.65 | 35.16 | 10,435.2 | 35.15 | -3.44 | -7.41 | -- | -- |
| 2025/11/06 | 22.9 | +0.85 | +3.85 | 20,262 | 46,199.63 | 8,691 | 42.89 | 19,767.13 | 42.79 | 19,828.59 | 42.92 | +61.46 | +70.72 | -- | -- |
| 2025/11/05 | 22.05 | -0.2 | -0.9 | 14,901 | 32,800.12 | 5,690 | 38.19 | 12,513.89 | 38.15 | 12,545.08 | 38.25 | +31.19 | +54.82 | -- | -- |
| 2025/11/04 | 22.25 | -0.55 | -2.41 | 17,014 | 38,301.3 | 5,041 | 29.63 | 11,371.53 | 29.69 | 11,380.82 | 29.71 | +9.29 | +18.43 | -- | -- |
| 2025/11/03 | 22.8 | +0.05 | +0.22 | 15,538 | 35,712.89 | 5,793 | 37.28 | 13,314.43 | 37.28 | 13,318.93 | 37.29 | +4.5 | +7.76 | -- | -- |
| 2025/10/31 | 22.75 | -0.35 | -1.52 | 16,286 | 37,215.83 | 5,480 | 33.65 | 12,523.81 | 33.65 | 12,541.58 | 33.7 | +17.77 | +32.44 | -- | -- |
| 2025/10/30 | 23.1 | -0.55 | -2.33 | 34,718 | 80,170.32 | 12,448 | 35.85 | 28,754.54 | 35.87 | 28,788.65 | 35.91 | +34.1 | +27.4 | -- | -- |
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。
