8358
460
TWD+31.00 (7.23%)
2026.05.20收盤
金居－現股當沖
金居最新現股當沖狀況
整理金居最新(2026/04/21) 當沖狀況。整體成交張數為34,242張，佔整體市場成交張數的59.66%。當日現股當沖之總損益為+1,977萬元、每張平均損益則為+577元。
開盤價
458
收盤價
460
當日範圍
448 - 460
成交張數
7,601
開盤價(昨)
430
收盤價(昨)
429
昨日範圍
410 - 430
成交張數(昨)
2,749
成交金額
34.60億
成交金額(昨)
11.60億
52週範圍
53.1 - 477
發行股數
3億
市值
1162億
現股當沖－歷史逐日資訊
開盤價
458
收盤價
460
成交張數
7,601
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(%) | ||||||
| 2026/04/21 | 393.5 | -10.5 | -2.6 | 57,398 | 2,282,582 | 34,242 | 59.66 | 1,360,907.35 | 59.62 | 1,362,884.1 | 59.71 | +1,976.75 | +577.29 | 77 | 0.13 |
| 2026/04/20 | 404 | +36.5 | +9.93 | 49,941 | 1,938,338.3 | 32,839 | 65.76 | 1,270,985.2 | 65.57 | 1,275,694.6 | 65.81 | +4,709.4 | +1,434.09 | 45 | 0.09 |
| 2026/04/17 | 367.5 | +33 | +9.87 | 39,604 | 1,413,782.4 | 24,251 | 61.23 | 859,612.6 | 60.8 | 865,386.8 | 61.21 | +5,774.2 | +2,381.02 | 68 | 0.17 |
| 2026/04/16 | 334.5 | +1 | +0.3 | 45,174 | 1,506,760.7 | 27,575 | 61.04 | 918,866.85 | 60.98 | 920,827.6 | 61.11 | +1,960.75 | +711.06 | 28 | 0.06 |
| 2026/04/15 | 333.5 | +18 | +5.71 | 81,482 | 2,637,751.75 | 54,269 | 66.6 | 1,748,855.4 | 66.3 | 1,762,934.4 | 66.83 | +14,079 | +2,594.3 | 175 | 0.21 |
| 2026/04/14 | 315.5 | +28.5 | +9.93 | 32,705 | 1,022,366.3 | 12,371 | 37.83 | 384,613.4 | 37.62 | 386,848.35 | 37.84 | +2,234.95 | +1,806.6 | 20 | 0.06 |
| 2026/04/13 | 287 | +13.5 | +4.94 | 40,544 | 1,167,007.6 | 23,375 | 57.65 | 670,499.95 | 57.45 | 673,356.55 | 57.7 | +2,856.6 | +1,222.07 | 23 | 0.06 |
| 2026/04/10 | 273.5 | +1.5 | +0.55 | 28,397 | 784,987.65 | 17,698 | 62.32 | 488,907.45 | 62.28 | 489,271.05 | 62.33 | +363.6 | +205.45 | 45 | 0.16 |
| 2026/04/09 | 272 | +4.5 | +1.68 | 37,809 | 1,036,462 | 18,778 | 49.67 | 515,427.75 | 49.73 | 515,513.8 | 49.74 | +86.05 | +45.82 | 384 | 1.02 |
| 2026/04/08 | 267.5 | +24 | +9.86 | 17,142 | 452,035.65 | 4,513 | 26.33 | 117,856.85 | 26.07 | 119,037.4 | 26.33 | +1,180.55 | +2,615.89 | 91 | 0.53 |
| 2026/04/07 | 243.5 | +13.5 | +5.87 | 12,659 | 308,167.95 | 5,877 | 46.43 | 142,247.25 | 46.16 | 143,184.2 | 46.46 | +936.95 | +1,594.27 | 0 | 0 |
| 2026/04/02 | 230 | -13 | -5.35 | 14,211 | 344,470.7 | 6,342 | 44.63 | 156,414.4 | 45.41 | 152,352.05 | 44.23 | -4,062.35 | -6,405.47 | 0 | 0 |
| 2026/04/01 | 243 | +6.5 | +2.75 | 19,386 | 479,808.9 | 9,120 | 47.04 | 226,022.85 | 47.11 | 225,469.6 | 46.99 | -553.25 | -606.63 | 0 | 0 |
| 2026/03/31 | 236.5 | +3 | +1.28 | 37,278 | 902,860.25 | 24,518 | 65.77 | 593,119.3 | 65.69 | 593,879.1 | 65.78 | +759.8 | +309.89 | 0 | 0 |
| 2026/03/30 | 233.5 | -3.5 | -1.48 | 11,500 | 264,975.4 | 7,345 | 63.87 | 168,987.15 | 63.77 | 169,210.6 | 63.86 | +223.45 | +304.22 | 15 | 0.13 |
| 2026/03/27 | 237 | -12.5 | -5.01 | 28,845 | 677,869.15 | 16,020 | 55.54 | 376,466.8 | 55.54 | 378,266.15 | 55.8 | +1,799.35 | +1,123.19 | 20 | 0.07 |
| 2026/03/26 | 249.5 | +22.5 | +9.91 | 24,688 | 603,302.15 | 12,058 | 48.84 | 292,016.05 | 48.4 | 293,750.6 | 48.69 | +1,734.55 | +1,438.51 | 26 | 0.11 |
| 2026/03/25 | 227 | +5.5 | +2.48 | 25,528 | 588,418.65 | 15,446 | 60.51 | 355,542.5 | 60.42 | 356,997.3 | 60.67 | +1,454.8 | +941.86 | 23 | 0.09 |
| 2026/03/24 | 221.5 | -1 | -0.45 | 13,814 | 306,289.45 | 8,622 | 62.41 | 190,899.85 | 62.33 | 191,509.05 | 62.53 | +609.2 | +706.56 | 18 | 0.13 |
| 2026/03/23 | 222.5 | -23 | -9.37 | 17,489 | 395,685.35 | 5,099 | 29.16 | 116,560.95 | 29.46 | 116,370.1 | 29.41 | -190.85 | -374.29 | 10 | 0.06 |
| 2026/03/20 | 245.5 | -23.5 | -8.74 | 25,477 | 660,625.95 | 11,181 | 43.89 | 291,788.95 | 44.17 | 291,091.8 | 44.06 | -697.15 | -623.51 | 60 | 0.24 |
| 2026/03/05 | 253.5 | -8.5 | -3.24 | 38,739 | 1,017,605.5 | 23,047 | 59.49 | 608,146.45 | 59.76 | 606,858.4 | 59.64 | -1,288.05 | -558.88 | 36 | 0.09 |
| 2026/03/04 | 262 | -2.5 | -0.95 | 47,281 | 1,264,731.1 | 35,162 | 74.37 | 941,162.55 | 74.42 | 941,861.45 | 74.47 | +698.9 | +198.77 | 227 | 0.48 |
| 2026/03/03 | 264.5 | -22 | -7.68 | 29,864 | 828,148.9 | 15,462 | 51.77 | 432,910.05 | 52.27 | 432,230.9 | 52.19 | -679.15 | -439.24 | 37 | 0.12 |
| 2026/03/02 | 286.5 | -3.5 | -1.21 | 13,880 | 396,988.35 | 7,662 | 55.2 | 219,099.55 | 55.19 | 219,456.5 | 55.28 | +356.95 | +465.87 | 2 | 0.01 |
| 2026/02/26 | 290 | -2 | -0.68 | 20,984 | 602,308.75 | 11,586 | 55.21 | 331,915.7 | 55.11 | 333,267.45 | 55.33 | +1,351.75 | +1,166.71 | 30 | 0.14 |
| 2026/02/25 | 292 | -8.5 | -2.83 | 43,789 | 1,301,753.7 | 22,796 | 52.06 | 676,315.4 | 51.95 | 677,421.05 | 52.04 | +1,105.65 | +485.02 | 82 | 0.19 |
| 2026/02/24 | 300.5 | +27 | +9.87 | 51,943 | 1,518,578.85 | 20,755 | 39.96 | 602,066.85 | 39.65 | 606,904.3 | 39.97 | +4,837.45 | +2,330.74 | 18 | 0.03 |
| 2026/01/29 | 263.5 | -12 | -4.36 | 15,869 | 423,569.8 | 7,114 | 44.83 | 190,340.3 | 44.94 | 189,989.05 | 44.85 | -351.25 | -493.74 | 3 | 0.02 |
| 2026/01/28 | 275.5 | -7.5 | -2.65 | 17,640 | 489,676.2 | 8,056 | 45.67 | 223,904.2 | 45.72 | 223,851.25 | 45.71 | -52.95 | -65.73 | 12 | 0.07 |
| 2026/01/27 | 283 | +13 | +4.81 | 26,421 | 729,347.35 | 14,128 | 53.47 | 387,999.5 | 53.2 | 390,094.7 | 53.49 | +2,095.2 | +1,483.01 | 44 | 0.17 |
| 2026/01/26 | 270 | -4.5 | -1.64 | 18,681 | 498,363.8 | 9,330 | 49.94 | 248,843.15 | 49.93 | 250,125.65 | 50.19 | +1,282.5 | +1,374.6 | 15 | 0.08 |
| 2026/01/23 | 274.5 | -20 | -6.79 | 38,137 | 1,087,828.6 | 20,274 | 53.16 | 579,568.95 | 53.28 | 577,848.05 | 53.12 | -1,720.9 | -848.82 | 35 | 0.09 |
| 2026/01/08 | 255 | -11 | -4.14 | 20,458 | 538,631.4 | 11,215 | 54.82 | 295,941.15 | 54.94 | 295,973.4 | 54.95 | +32.25 | +28.76 | 20 | 0.1 |
| 2026/01/07 | 266 | -6.5 | -2.39 | 14,061 | 378,391.85 | 7,551 | 53.7 | 203,310.05 | 53.73 | 203,673.2 | 53.83 | +363.15 | +480.93 | 13 | 0.09 |
| 2026/01/06 | 272.5 | -0.5 | -0.18 | 12,755 | 347,743 | 7,343 | 57.57 | 199,962.25 | 57.5 | 200,374 | 57.62 | +411.75 | +560.74 | 15 | 0.12 |
| 2026/01/05 | 273 | -17 | -5.86 | 31,338 | 878,838.05 | 15,325 | 48.9 | 429,915.55 | 48.92 | 430,725.45 | 49.01 | +809.9 | +528.48 | 19 | 0.06 |
| 2026/01/02 | 290 | +13 | +4.69 | 55,658 | 1,634,449.6 | 29,531 | 53.06 | 862,792.3 | 52.79 | 869,738.15 | 53.21 | +6,945.85 | +2,352.05 | 74 | 0.13 |
| 2025/12/16 | 247 | -27 | -9.85 | 32,291 | 828,363.2 | 16,042 | 49.68 | 413,151.25 | 49.88 | 411,747.75 | 49.71 | -1,403.5 | -874.89 | -- | -- |
| 2025/12/15 | 274 | +5.5 | +2.05 | 24,460 | 664,269.95 | 15,648 | 63.97 | 424,081.5 | 63.84 | 425,349.6 | 64.03 | +1,268.1 | +810.39 | -- | -- |
| 2025/11/25 | 229 | -5 | -2.14 | 43,088 | 1,017,296.95 | 26,846 | 62.31 | 634,334.5 | 62.35 | 632,936.3 | 62.22 | -1,398.2 | -520.82 | -- | -- |
| 2025/11/24 | 234 | +1 | +0.43 | 80,178 | 1,953,667.25 | 56,815 | 70.86 | 1,382,951 | 70.79 | 1,383,143.15 | 70.8 | +192.15 | +33.82 | -- | -- |
| 2025/11/21 | 233 | -5.5 | -2.31 | 69,343 | 1,589,922 | 48,574 | 70.05 | 1,113,315.7 | 70.02 | 1,115,707.95 | 70.17 | +2,392.25 | +492.5 | -- | -- |
| 2025/11/20 | 238.5 | +21.5 | +9.91 | 31,410 | 745,196.05 | 15,967 | 50.83 | 378,517.15 | 50.79 | 378,547.6 | 50.8 | +30.45 | +19.07 | -- | -- |
| 2025/11/05 | 232 | -6.5 | -2.73 | 43,874 | 1,005,524.6 | 28,667 | 65.34 | 655,038.8 | 65.14 | 659,562.15 | 65.59 | +4,523.35 | +1,577.89 | -- | -- |
| 2025/10/20 | 220.5 | +12.5 | +6.01 | 46,599 | 1,016,983.6 | 31,682 | 67.99 | 690,139.85 | 67.86 | 691,233.1 | 67.97 | +1,093.25 | +345.07 | -- | -- |
| 2025/10/17 | 208 | -4.5 | -2.12 | 20,071 | 414,237.7 | 14,333 | 71.41 | 295,775.6 | 71.4 | 296,037.25 | 71.47 | +261.65 | +182.55 | -- | -- |
| 2025/10/16 | 212.5 | +0.5 | +0.24 | 29,631 | 630,230.9 | 21,874 | 73.82 | 465,038.2 | 73.79 | 465,349.8 | 73.84 | +311.6 | +142.45 | -- | -- |
| 2025/10/15 | 212 | +8 | +3.92 | 47,888 | 1,001,443.35 | 36,975 | 77.21 | 771,732.35 | 77.06 | 774,788.45 | 77.37 | +3,056.1 | +826.53 | -- | -- |
| 2025/10/14 | 204 | -17.5 | -7.9 | 52,331 | 1,110,126.45 | 31,097 | 59.42 | 659,493.3 | 59.41 | 661,401.9 | 59.58 | +1,908.6 | +613.76 | -- | -- |
| 2025/10/13 | 221.5 | -17 | -7.13 | 42,553 | 936,755 | 24,914 | 58.55 | 547,973.7 | 58.5 | 549,886.3 | 58.7 | +1,912.6 | +767.68 | -- | -- |
| 2025/10/09 | 238.5 | -4.5 | -1.85 | 35,218 | 847,752.8 | 24,443 | 69.4 | 588,227 | 69.39 | 589,252.1 | 69.51 | +1,025.1 | +419.38 | -- | -- |
| 2025/10/08 | 243 | -13.5 | -5.26 | 71,159 | 1,797,476.55 | 49,559 | 69.65 | 1,252,418.5 | 69.68 | 1,250,901.9 | 69.59 | -1,516.6 | -306.02 | -- | -- |
| 2025/10/07 | 256.5 | +23 | +9.85 | 72,979 | 1,818,565.85 | 41,268 | 56.55 | 1,021,491.35 | 56.17 | 1,027,135.3 | 56.48 | +5,643.95 | +1,367.63 | -- | -- |
| 2025/10/03 | 233.5 | -0.5 | -0.21 | 34,740 | 805,731 | 25,646 | 73.82 | 594,669.45 | 73.8 | 595,390.5 | 73.89 | +721.05 | +281.15 | -- | -- |
| 2025/10/02 | 234 | +1.5 | +0.65 | 38,430 | 905,848.3 | 27,698 | 72.07 | 653,215.9 | 72.11 | 652,701.2 | 72.05 | -514.7 | -185.83 | -- | -- |
| 2025/10/01 | 232.5 | +0.5 | +0.22 | 59,243 | 1,416,506.25 | 46,001 | 77.65 | 1,099,064.9 | 77.59 | 1,100,174.35 | 77.67 | +1,109.45 | +241.18 | -- | -- |
| 2025/09/30 | 232 | +11 | +4.98 | 37,440 | 859,401.05 | 27,429 | 73.26 | 629,184.4 | 73.21 | 629,744.05 | 73.28 | +559.65 | +204.04 | -- | -- |
| 2025/09/26 | 221 | -14.5 | -6.16 | 49,990 | 1,119,702.1 | 35,321 | 70.66 | 790,438.15 | 70.59 | 791,447.9 | 70.68 | +1,009.75 | +285.88 | -- | -- |
| 2025/09/25 | 235.5 | +3 | +1.29 | 68,183 | 1,645,702 | 52,733 | 77.34 | 1,272,589.55 | 77.33 | 1,273,497.9 | 77.38 | +908.35 | +172.25 | -- | -- |
| 2025/09/24 | 232.5 | -9 | -3.73 | 44,321 | 1,032,141.85 | 31,715 | 71.56 | 738,577.2 | 71.56 | 739,756.75 | 71.67 | +1,179.55 | +371.92 | -- | -- |
| 2025/09/23 | 241.5 | -7 | -2.82 | 75,232 | 1,899,241.75 | 53,816 | 71.53 | 1,357,347.3 | 71.47 | 1,358,117.2 | 71.51 | +769.9 | +143.06 | -- | -- |
| 2025/09/22 | 248.5 | +18 | +7.81 | 61,460 | 1,481,023.3 | 44,737 | 72.79 | 1,075,547.4 | 72.62 | 1,079,138.2 | 72.86 | +3,590.8 | +802.65 | -- | -- |
| 2025/09/19 | 230.5 | +11 | +5.01 | 70,378 | 1,588,896.45 | 51,142 | 72.67 | 1,151,629.55 | 72.48 | 1,155,413.2 | 72.72 | +3,783.65 | +739.83 | -- | -- |
| 2025/09/18 | 219.5 | +10 | +4.77 | 61,633 | 1,327,767.8 | 44,578 | 72.33 | 957,880.3 | 72.14 | 960,545.05 | 72.34 | +2,664.75 | +597.77 | -- | -- |
| 2025/09/17 | 209.5 | -4.5 | -2.1 | 76,753 | 1,579,587.6 | 53,192 | 69.3 | 1,094,242.2 | 69.27 | 1,097,776 | 69.5 | +3,533.8 | +664.35 | -- | -- |
| 2025/09/16 | 214 | +3.5 | +1.66 | 63,010 | 1,342,726.9 | 44,375 | 70.43 | 944,419.2 | 70.34 | 946,462 | 70.49 | +2,042.8 | +460.35 | -- | -- |
| 2025/09/15 | 210.5 | -23 | -9.85 | 47,101 | 1,020,436.9 | 21,425 | 45.49 | 466,127.9 | 45.68 | 465,133.95 | 45.58 | -993.95 | -463.92 | -- | -- |
| 2025/09/12 | 233.5 | -15.5 | -6.22 | 135,743 | 3,367,641.25 | 108,947 | 80.26 | 2,707,628 | 80.4 | 2,710,874.9 | 80.5 | +3,246.9 | +298.03 | -- | -- |
| 2025/09/11 | 249 | -13 | -4.96 | 72,370 | 1,819,116.4 | 52,543 | 72.6 | 1,321,147.45 | 72.63 | 1,322,426.95 | 72.7 | +1,279.5 | +243.51 | -- | -- |
| 2025/09/10 | 262 | +6.5 | +2.54 | 84,372 | 2,271,279.1 | 61,995 | 73.48 | 1,669,337.3 | 73.5 | 1,671,264.85 | 73.58 | +1,927.55 | +310.92 | -- | -- |
| 2025/09/09 | 255.5 | +23 | +9.89 | 70,740 | 1,730,823.95 | 50,721 | 71.7 | 1,234,206.15 | 71.31 | 1,240,429.5 | 71.67 | +6,223.35 | +1,226.98 | -- | -- |
| 2025/09/08 | 232.5 | +5 | +2.2 | 80,315 | 1,909,734.5 | 55,260 | 68.8 | 1,312,112.05 | 68.71 | 1,313,333.95 | 68.77 | +1,221.9 | +221.12 | -- | -- |
| 2025/09/05 | 227.5 | +20.5 | +9.9 | 65,640 | 1,456,250.9 | 39,029 | 59.46 | 860,607.85 | 59.1 | 864,256.05 | 59.35 | +3,648.2 | +934.74 | -- | -- |
| 2025/09/04 | 207 | -5 | -2.36 | 66,155 | 1,395,423.3 | 48,807 | 73.78 | 1,028,468.1 | 73.7 | 1,030,595.55 | 73.86 | +2,127.45 | +435.89 | -- | -- |
| 2025/09/03 | 212 | -3.5 | -1.62 | 139,422 | 3,070,084.2 | 107,274 | 76.94 | 2,363,383.2 | 76.98 | 2,368,295.35 | 77.14 | +4,912.15 | +457.91 | -- | -- |
| 2025/09/02 | 215.5 | +19.5 | +9.95 | 93,201 | 1,893,190.7 | 64,101 | 68.78 | 1,293,010.35 | 68.3 | 1,300,416.15 | 68.69 | +7,405.8 | +1,155.33 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
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。
