2524
33.25
TWD+0.00 (0.00%)
2026.05.27收盤
京城－現股當沖
京城最新現股當沖狀況
整理京城最新(2026/04/24) 當沖狀況。整體成交張數為4張，佔整體市場成交張數的5.71%。當日現股當沖之總損益為+350元、每張平均損益則為+88元。
開盤價
32.75
收盤價
33.25
當日範圍
32.6 - 33.4
成交張數
55
開盤價(昨)
32.55
收盤價(昨)
33.25
昨日範圍
32.55 - 33.25
成交張數(昨)
85
成交金額
182.08萬
成交金額(昨)
279.71萬
52週範圍
32.7 - 51.6
發行股數
4億
市值
122億
現股當沖－歷史逐日資訊
開盤價
32.75
收盤價
33.25
成交張數
55
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 | 37.5 | +0 | +0 | 70 | 261.81 | 4 | 5.71 | 14.92 | 5.7 | 14.96 | 5.71 | +0.04 | +87.5 | 0 | 0 |
| 2026/04/23 | 37.5 | -1.5 | -3.85 | 101 | 382.31 | 10 | 9.94 | 37.91 | 9.92 | 37.83 | 9.9 | -0.08 | -80 | 0 | 0 |
| 2026/04/22 | 39 | -0.85 | -2.13 | 66 | 257.08 | 9 | 13.64 | 34.98 | 13.61 | 35.31 | 13.74 | +0.33 | +366.67 | 0 | 0 |
| 2026/04/21 | 39.85 | +0.15 | +0.38 | 82 | 327.66 | 23 | 27.92 | 91.41 | 27.9 | 91.26 | 27.85 | -0.15 | -65.22 | 0 | 0 |
| 2026/04/20 | 39.7 | -0.05 | -0.13 | 71 | 279.86 | 21 | 29.76 | 82.94 | 29.64 | 83.61 | 29.87 | +0.67 | +316.67 | 0 | 0 |
| 2026/04/17 | 39.75 | -0.1 | -0.25 | 100 | 395.41 | 22 | 21.95 | 86.72 | 21.93 | 87.01 | 22 | +0.28 | +129.55 | 0 | 0 |
| 2026/04/16 | 39.85 | +0.9 | +2.31 | 144 | 571.72 | 33 | 22.85 | 130.02 | 22.74 | 130.75 | 22.87 | +0.72 | +219.7 | 0 | 0 |
| 2026/04/15 | 38.95 | +0 | +0 | 84 | 328.43 | 23 | 27.34 | 89.86 | 27.36 | 89.91 | 27.38 | +0.05 | +21.74 | 0 | 0 |
| 2026/04/14 | 38.95 | +0.25 | +0.65 | 108 | 416.87 | 10 | 9.3 | 38.7 | 9.28 | 38.84 | 9.32 | +0.14 | +140 | 0 | 0 |
| 2026/04/13 | 38.7 | +0.1 | +0.26 | 63 | 242.85 | 10 | 15.91 | 38.52 | 15.86 | 38.74 | 15.95 | +0.21 | +215 | 0 | 0 |
| 2026/04/10 | 38.6 | +0.1 | +0.26 | 87 | 337.51 | 35 | 40.35 | 136.28 | 40.38 | 136.15 | 40.34 | -0.13 | -37.14 | 0 | 0 |
| 2026/04/09 | 38.5 | -0.5 | -1.28 | 76 | 292.98 | 20 | 26.25 | 76.78 | 26.2 | 77.14 | 26.33 | +0.36 | +180 | 0 | 0 |
| 2026/04/08 | 39 | +0.85 | +2.23 | 111 | 433.48 | 26 | 23.35 | 100.86 | 23.27 | 101.18 | 23.34 | +0.33 | +125 | 0 | 0 |
| 2026/04/07 | 38.15 | +0.05 | +0.13 | 40 | 152.97 | 4 | 9.99 | 15.24 | 9.96 | 15.32 | 10.02 | +0.09 | +212.5 | 0 | 0 |
| 2026/04/02 | 38.1 | -0.65 | -1.68 | 41 | 157.93 | 2 | 4.84 | 7.62 | 4.82 | 7.66 | 4.85 | +0.04 | +200 | 0 | 0 |
| 2026/04/01 | 38.75 | +1.3 | +3.47 | 143 | 554.95 | 13 | 9.06 | 50.32 | 9.07 | 50.44 | 9.09 | +0.12 | +88.46 | 0 | 0 |
| 2026/03/31 | 37.45 | +0.4 | +1.08 | 138 | 511.47 | 7 | 5.08 | 25.93 | 5.07 | 26.15 | 5.11 | +0.21 | +307.14 | 0 | 0 |
| 2026/03/30 | 37.05 | -0.75 | -1.98 | 69 | 256.71 | 21 | 30.38 | 78.02 | 30.39 | 77.89 | 30.34 | -0.12 | -57.14 | 0 | 0 |
| 2026/03/27 | 37.8 | +0.25 | +0.67 | 26 | 98.87 | 4 | 15.21 | 15.01 | 15.18 | 14.98 | 15.15 | -0.03 | -75 | 0 | 0 |
| 2026/03/26 | 37.55 | -0.75 | -1.96 | 41 | 154.7 | 4 | 9.82 | 15.13 | 9.78 | 15.4 | 9.95 | +0.27 | +662.5 | 0 | 0 |
| 2026/03/25 | 38.3 | +0.8 | +2.13 | 120 | 458.99 | 13 | 10.87 | 49.49 | 10.78 | 49.58 | 10.8 | +0.09 | +65.38 | 0 | 0 |
| 2026/03/24 | 37.5 | -0.4 | -1.06 | 157 | 587.42 | 43 | 27.47 | 161.34 | 27.46 | 161.28 | 27.46 | -0.05 | -11.63 | 0 | 0 |
| 2026/03/23 | 37.9 | -1.3 | -3.32 | 221 | 838.53 | 43 | 19.5 | 163.78 | 19.53 | 164 | 19.56 | +0.21 | +50 | 0 | 0 |
| 2026/03/20 | 39.2 | +0.3 | +0.77 | 302 | 1,217.66 | 129 | 42.67 | 519.6 | 42.67 | 521.02 | 42.79 | +1.43 | +110.85 | 0 | 0 |
| 2026/03/19 | 38.9 | -0.5 | -1.27 | 78 | 304.22 | 5 | 6.41 | 19.57 | 6.43 | 19.52 | 6.41 | -0.06 | -120 | 0 | 0 |
| 2026/03/18 | 39.4 | +0.3 | +0.77 | 64 | 251.17 | 10 | 15.6 | 39.07 | 15.56 | 39.23 | 15.62 | +0.15 | +155 | 0 | 0 |
| 2026/03/17 | 39.1 | +0 | +0 | 119 | 465.6 | 31 | 26.04 | 121.12 | 26.01 | 121.42 | 26.08 | +0.29 | +95.16 | 0 | 0 |
| 2026/03/16 | 39.1 | -0.65 | -1.64 | 226 | 887.35 | 28 | 12.39 | 110.5 | 12.45 | 110.12 | 12.41 | -0.38 | -135.71 | 0 | 0 |
| 2026/03/13 | 39.75 | -0.7 | -1.73 | 100 | 396.27 | 10 | 10.04 | 39.87 | 10.06 | 39.9 | 10.07 | +0.04 | +35 | 0 | 0 |
| 2026/03/12 | 40.45 | +0.2 | +0.5 | 324 | 1,322.32 | 66 | 20.39 | 269.35 | 20.37 | 269.63 | 20.39 | +0.29 | +43.94 | 0 | 0 |
| 2026/03/11 | 40.25 | +0.4 | +1 | 55 | 218.78 | 8 | 14.66 | 32.02 | 14.64 | 32.14 | 14.69 | +0.12 | +150 | 0 | 0 |
| 2026/03/10 | 39.85 | +1.2 | +3.1 | 201 | 799.57 | 60 | 29.92 | 237.07 | 29.65 | 241.34 | 30.18 | +4.27 | +711.67 | 0 | 0 |
| 2026/03/09 | 38.65 | -2.25 | -5.5 | 298 | 1,160.79 | 68 | 22.8 | 265.75 | 22.89 | 266.18 | 22.93 | +0.42 | +62.5 | 0 | 0 |
| 2026/03/06 | 40.9 | -0.25 | -0.61 | 65 | 263.43 | 9 | 13.89 | 36.57 | 13.88 | 36.72 | 13.94 | +0.14 | +161.11 | 0 | 0 |
| 2026/03/05 | 41.15 | +0.15 | +0.37 | 49 | 200.46 | 7 | 14.26 | 28.63 | 14.28 | 28.71 | 14.32 | +0.09 | +121.43 | 0 | 0 |
| 2026/03/04 | 41 | -1.2 | -2.84 | 187 | 764.61 | 36 | 19.21 | 147.13 | 19.24 | 147.31 | 19.27 | +0.18 | +51.39 | 0 | 0 |
| 2026/03/03 | 42.2 | -0.7 | -1.63 | 110 | 464.77 | 35 | 31.78 | 147.58 | 31.75 | 148.4 | 31.93 | +0.81 | +232.86 | 0 | 0 |
| 2026/03/02 | 42.9 | -0.35 | -0.81 | 62 | 266.42 | 9 | 14.43 | 38.34 | 14.39 | 38.56 | 14.48 | +0.22 | +244.44 | 0 | 0 |
| 2026/02/26 | 43.25 | +0.4 | +0.93 | 118 | 506.95 | 20 | 16.97 | 85.92 | 16.95 | 86.2 | 17 | +0.28 | +140 | 0 | 0 |
| 2026/02/25 | 42.85 | -0.25 | -0.58 | 111 | 476.3 | 31 | 27.81 | 132.18 | 27.75 | 132.75 | 27.87 | +0.57 | +183.87 | 0 | 0 |
| 2026/02/24 | 43.1 | +1.1 | +2.62 | 382 | 1,655.48 | 70 | 18.32 | 301.12 | 18.19 | 303.25 | 18.32 | +2.13 | +305 | 0 | 0 |
| 2026/02/23 | 42 | +0.6 | +1.45 | 181 | 761.05 | 26 | 14.37 | 109.17 | 14.34 | 109.47 | 14.38 | +0.29 | +113.46 | 0 | 0 |
| 2026/02/11 | 41.4 | +0.5 | +1.22 | 131 | 537.99 | 19 | 14.52 | 77.55 | 14.41 | 78.08 | 14.51 | +0.54 | +284.21 | 0 | 0 |
| 2026/02/10 | 40.9 | +0.6 | +1.49 | 106 | 434.05 | 5 | 4.71 | 20.38 | 4.69 | 20.45 | 4.71 | +0.07 | +150 | 0 | 0 |
| 2026/02/09 | 40.3 | -0.05 | -0.12 | 82 | 332.06 | 17 | 20.84 | 68.79 | 20.72 | 69.64 | 20.97 | +0.85 | +502.94 | 0 | 0 |
| 2026/02/06 | 40.35 | -0.7 | -1.71 | 56 | 225.87 | 20 | 35.68 | 80.58 | 35.67 | 80.75 | 35.75 | +0.17 | +85 | 0 | 0 |
| 2026/02/05 | 41.05 | +0 | +0 | 83 | 343.2 | 14 | 16.81 | 57.77 | 16.83 | 57.77 | 16.83 | +0.01 | +7.14 | 0 | 0 |
| 2026/02/04 | 41.05 | +0.35 | +0.86 | 67 | 271.68 | 5 | 7.52 | 20.39 | 7.5 | 20.45 | 7.53 | +0.07 | +130 | 0 | 0 |
| 2026/02/03 | 40.7 | -0.05 | -0.12 | 103 | 418.58 | 10 | 9.75 | 40.77 | 9.74 | 40.81 | 9.75 | +0.04 | +45 | 0 | 0 |
| 2026/02/02 | 40.75 | -0.75 | -1.81 | 105 | 429.63 | 20 | 19.04 | 81.92 | 19.07 | 81.8 | 19.04 | -0.12 | -60 | 0 | 0 |
| 2026/01/30 | 41.5 | -0.25 | -0.6 | 155 | 647.95 | 15 | 9.65 | 62.07 | 9.58 | 62.45 | 9.64 | +0.38 | +250 | 0 | 0 |
| 2026/01/29 | 41.75 | -0.05 | -0.12 | 69 | 286.69 | 12 | 17.41 | 49.89 | 17.4 | 50.1 | 17.48 | +0.21 | +179.17 | 0 | 0 |
| 2026/01/28 | 41.8 | -0.5 | -1.18 | 64 | 265.98 | 5 | 7.86 | 20.9 | 7.86 | 20.95 | 7.88 | +0.05 | +100 | 0 | 0 |
| 2026/01/27 | 42.3 | +1.1 | +2.67 | 176 | 740.34 | 33 | 18.75 | 138.75 | 18.74 | 138.67 | 18.73 | -0.08 | -24.24 | 0 | 0 |
| 2026/01/26 | 41.2 | -0.3 | -0.72 | 88 | 365.14 | 7 | 7.91 | 28.89 | 7.91 | 28.92 | 7.92 | +0.03 | +35.71 | 0 | 0 |
| 2026/01/23 | 41.5 | -0.1 | -0.24 | 60 | 251.34 | 3 | 4.96 | 12.46 | 4.96 | 12.52 | 4.98 | +0.05 | +166.67 | 0 | 0 |
| 2026/01/22 | 41.6 | -0.7 | -1.65 | 80 | 332.99 | 2 | 2.51 | 8.36 | 2.51 | 8.35 | 2.51 | -0.01 | -50 | 0 | 0 |
| 2026/01/21 | 42.3 | +0.5 | +1.2 | 397 | 1,643.62 | 89 | 22.42 | 368.62 | 22.43 | 371.98 | 22.63 | +3.35 | +376.4 | 0 | 0 |
| 2026/01/20 | 41.8 | -1.4 | -3.24 | 170 | 715.77 | 20 | 11.78 | 84.62 | 11.82 | 84.43 | 11.8 | -0.2 | -97.5 | 0 | 0 |
| 2026/01/19 | 43.2 | +1.25 | +2.98 | 443 | 1,910.05 | 112 | 25.27 | 481.65 | 25.22 | 483.95 | 25.34 | +2.29 | +204.91 | 1 | 0.23 |
| 2026/01/16 | 41.95 | -1.05 | -2.44 | 161 | 683.58 | 18 | 11.16 | 76.19 | 11.15 | 78.01 | 11.41 | +1.82 | +1,011.11 | 0 | 0 |
| 2026/01/15 | 43 | -0.15 | -0.35 | 143 | 614.38 | 22 | 15.39 | 94.64 | 15.4 | 94.78 | 15.43 | +0.14 | +63.64 | 0 | 0 |
| 2026/01/14 | 43.15 | +1.75 | +4.23 | 510 | 2,203.22 | 141 | 27.63 | 605.22 | 27.47 | 610.3 | 27.7 | +5.08 | +360.28 | 0 | 0 |
| 2026/01/13 | 41.4 | -0.1 | -0.24 | 67 | 275.13 | 19 | 28.55 | 78.73 | 28.62 | 78.58 | 28.56 | -0.14 | -76.32 | 0 | 0 |
| 2026/01/12 | 41.5 | -0.15 | -0.36 | 73 | 302.48 | 6 | 8.23 | 24.92 | 8.24 | 24.93 | 8.24 | +0.01 | +8.33 | 0 | 0 |
| 2026/01/09 | 41.65 | +0.35 | +0.85 | 75 | 312.68 | 15 | 19.87 | 62.13 | 19.87 | 62.08 | 19.85 | -0.05 | -33.33 | 0 | 0 |
| 2026/01/08 | 41.3 | +0.1 | +0.24 | 56 | 234.45 | 17 | 30.1 | 70.65 | 30.13 | 70.62 | 30.12 | -0.03 | -14.71 | 0 | 0 |
| 2026/01/07 | 41.2 | +0.05 | +0.12 | 142 | 587.05 | 42 | 29.59 | 173.88 | 29.62 | 173.59 | 29.57 | -0.29 | -69.05 | 0 | 0 |
| 2026/01/06 | 41.15 | -0.25 | -0.6 | 107 | 440.07 | 21 | 19.71 | 86.74 | 19.71 | 87.36 | 19.85 | +0.62 | +297.62 | 0 | 0 |
| 2026/01/05 | 41.4 | -0.85 | -2.01 | 122 | 507.37 | 11 | 9 | 45.65 | 9 | 45.8 | 9.03 | +0.15 | +140.91 | -- | -- |
| 2026/01/02 | 42.25 | -0.45 | -1.05 | 54 | 230.15 | 4 | 7.36 | 16.97 | 7.37 | 16.91 | 7.35 | -0.07 | -162.5 | -- | -- |
| 2025/12/31 | 42.7 | -0.1 | -0.23 | 51 | 216.82 | 5 | 9.84 | 21.4 | 9.87 | 21.43 | 9.88 | +0.03 | +50 | -- | -- |
| 2025/12/30 | 42.8 | -0.8 | -1.83 | 48 | 206.28 | 8 | 16.67 | 34.47 | 16.71 | 34.59 | 16.77 | +0.13 | +162.5 | -- | -- |
| 2025/12/29 | 43.6 | +0.05 | +0.11 | 79 | 343.94 | 13 | 16.38 | 56.38 | 16.39 | 56.41 | 16.4 | +0.03 | +23.08 | -- | -- |
| 2025/12/26 | 43.55 | -0.45 | -1.02 | 93 | 403.78 | 31 | 33.49 | 135.22 | 33.49 | 135.67 | 33.6 | +0.46 | +146.77 | -- | -- |
| 2025/12/19 | 42.4 | +0.25 | +0.59 | 161 | 686.32 | 54 | 33.58 | 230.54 | 33.59 | 230.58 | 33.6 | +0.04 | +6.48 | -- | -- |
| 2025/12/18 | 42.15 | -1.05 | -2.43 | 312 | 1,329.15 | 122 | 39.14 | 521.59 | 39.24 | 521.75 | 39.25 | +0.16 | +13.11 | -- | -- |
| 2025/12/17 | 43.2 | +2.65 | +6.54 | 1,342 | 5,924.44 | 642 | 47.83 | 2,835.53 | 47.86 | 2,840.11 | 47.94 | +4.58 | +71.34 | -- | -- |
| 2025/12/16 | 40.55 | -0.7 | -1.7 | 96 | 391 | 36 | 37.46 | 146.56 | 37.48 | 146.69 | 37.52 | +0.14 | +37.5 | -- | -- |
| 2025/12/15 | 41.25 | -0.15 | -0.36 | 65 | 267.75 | 25 | 38.74 | 103.86 | 38.79 | 103.97 | 38.83 | +0.11 | +44 | -- | -- |
| 2025/11/26 | 44.1 | +1.55 | +3.64 | 302 | 1,334.14 | 98 | 32.07 | 427.11 | 32.01 | 426.88 | 32 | -0.23 | -23.98 | -- | -- |
| 2025/11/25 | 42.55 | +0.55 | +1.31 | 246 | 1,052.3 | 47 | 19.08 | 199.69 | 18.98 | 200.6 | 19.06 | +0.92 | +194.68 | -- | -- |
| 2025/11/24 | 42 | +1.05 | +2.56 | 139 | 578.05 | 31 | 22.23 | 127.34 | 22.03 | 128.4 | 22.21 | +1.06 | +341.94 | -- | -- |
| 2025/11/21 | 40.95 | +0.65 | +1.61 | 161 | 656.81 | 47 | 29.12 | 190.94 | 29.07 | 191.69 | 29.19 | +0.75 | +159.57 | -- | -- |
| 2025/11/20 | 40.3 | +0.6 | +1.51 | 42 | 166.88 | 8 | 19.24 | 32.03 | 19.2 | 32.19 | 19.29 | +0.15 | +193.75 | -- | -- |
| 2025/11/19 | 39.7 | -0.25 | -0.63 | 128 | 512.54 | 39 | 30.43 | 155.66 | 30.37 | 156.99 | 30.63 | +1.33 | +342.31 | -- | -- |
| 2025/11/18 | 39.95 | -0.85 | -2.08 | 137 | 551.38 | 14 | 10.22 | 56.42 | 10.23 | 56.51 | 10.25 | +0.08 | +57.14 | -- | -- |
| 2025/11/17 | 40.8 | -0.55 | -1.33 | 83 | 339.48 | 25 | 30.24 | 102.58 | 30.22 | 102.69 | 30.25 | +0.12 | +46 | -- | -- |
| 2025/11/14 | 41.35 | +0.35 | +0.85 | 92 | 376.86 | 23 | 25.01 | 94.11 | 24.97 | 94.31 | 25.02 | +0.19 | +82.61 | -- | -- |
| 2025/11/13 | 41 | +0 | +0 | 52 | 212.17 | 13 | 25.16 | 53.43 | 25.18 | 53.44 | 25.19 | +0.01 | +3.85 | -- | -- |
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。
