2509
14.65
TWD+0.05 (0.34%)
2026.02.06收盤
全坤建－現股當沖
全坤建最新現股當沖狀況
整理全坤建最新(2026/02/05) 當沖狀況。整體成交張數為2張，佔整體市場成交張數的1.59%。當日現股當沖之總損益為+150元、每張平均損益則為+75元。
開盤價
14.5
收盤價
14.65
當日範圍
14.45 - 14.65
成交張數
173
開盤價(昨)
14.6
收盤價(昨)
14.6
昨日範圍
14.6 - 14.75
成交張數(昨)
126
成交金額
251.50萬
成交金額(昨)
184.20萬
52週範圍
11.8 - 17.85
發行股數
2億
市值
33億
現股當沖－歷史逐日資訊
開盤價
14.5
收盤價
14.65
成交張數
173
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(%) | ||||||
| 2026/02/05 | 14.6 | +0 | +0 | 126 | 184.35 | 2 | 1.59 | 2.92 | 1.59 | 2.94 | 1.59 | +0.01 | +75 | 0 | 0 |
| 2026/02/04 | 14.6 | -0.1 | -0.68 | 215 | 314.5 | 23 | 10.7 | 33.76 | 10.73 | 33.63 | 10.69 | -0.13 | -56.52 | 0 | 0 |
| 2026/02/03 | 14.7 | +0 | +0 | 67 | 98.47 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2026/02/02 | 14.7 | -0.05 | -0.34 | 165 | 241.68 | 1 | 0.6 | 1.46 | 0.6 | 1.47 | 0.61 | +0.01 | +50 | 0 | 0 |
| 2026/01/30 | 14.75 | -0.05 | -0.34 | 162 | 238.22 | 7 | 4.32 | 10.29 | 4.32 | 10.32 | 4.33 | +0.04 | +50 | 0 | 0 |
| 2026/01/29 | 14.8 | -0.1 | -0.67 | 372 | 547.14 | 39 | 10.48 | 57.16 | 10.45 | 57.59 | 10.53 | +0.43 | +111.54 | 0 | 0 |
| 2026/01/28 | 14.9 | -0.05 | -0.33 | 205 | 304.64 | 16 | 7.79 | 23.7 | 7.78 | 23.71 | 7.78 | +0.02 | +12.5 | 0 | 0 |
| 2026/01/27 | 14.95 | -0.15 | -0.99 | 206 | 307.37 | 18 | 8.75 | 26.75 | 8.7 | 27 | 8.78 | +0.25 | +138.89 | 0 | 0 |
| 2026/01/26 | 15.1 | -0.05 | -0.33 | 135 | 205.67 | 10 | 7.38 | 15.21 | 7.4 | 15.25 | 7.41 | +0.04 | +40 | 0 | 0 |
| 2026/01/23 | 15.15 | +0.05 | +0.33 | 87 | 131.81 | 4 | 4.58 | 6.03 | 4.57 | 6.04 | 4.58 | +0.01 | +25 | 0 | 0 |
| 2026/01/22 | 15.1 | +0.2 | +1.34 | 130 | 194.63 | 4 | 3.09 | 6 | 3.09 | 6.01 | 3.09 | +0.01 | +12.5 | 0 | 0 |
| 2026/01/21 | 14.9 | -0.15 | -1 | 420 | 628.55 | 31 | 7.38 | 46.35 | 7.37 | 46.51 | 7.4 | +0.16 | +51.61 | 0 | 0 |
| 2026/01/20 | 15.05 | -0.1 | -0.66 | 138 | 208.98 | 4 | 2.89 | 6.04 | 2.89 | 6.05 | 2.89 | +0.01 | +37.5 | 0 | 0 |
| 2026/01/19 | 15.15 | +0 | +0 | 324 | 490.51 | 21 | 6.47 | 31.71 | 6.46 | 31.96 | 6.52 | +0.25 | +119.05 | 0 | 0 |
| 2026/01/16 | 15.15 | -0.1 | -0.66 | 199 | 303.47 | 10 | 5.02 | 15.27 | 5.03 | 15.29 | 5.04 | +0.03 | +25 | 0 | 0 |
| 2026/01/15 | 15.25 | -0.2 | -1.29 | 370 | 563.57 | 25 | 6.76 | 38.12 | 6.76 | 38.3 | 6.8 | +0.17 | +68 | 0 | 0 |
| 2026/01/14 | 15.45 | +0.2 | +1.31 | 143 | 219.83 | 32 | 22.44 | 49.5 | 22.52 | 49.33 | 22.44 | -0.17 | -54.69 | 0 | 0 |
| 2026/01/13 | 15.25 | -0.2 | -1.29 | 221 | 337.93 | 4 | 1.81 | 6.09 | 1.8 | 6.13 | 1.82 | +0.04 | +100 | 0 | 0 |
| 2026/01/12 | 15.45 | -0.15 | -0.96 | 227 | 351.46 | 19 | 8.37 | 29.36 | 8.35 | 29.5 | 8.39 | +0.14 | +73.68 | 0 | 0 |
| 2026/01/09 | 15.6 | +0.25 | +1.63 | 135 | 209.37 | 4 | 2.97 | 6.21 | 2.97 | 6.22 | 2.97 | +0.01 | +37.5 | 0 | 0 |
| 2026/01/08 | 15.35 | -0.2 | -1.29 | 523 | 802.96 | 29 | 5.54 | 44.34 | 5.52 | 44.69 | 5.57 | +0.35 | +122.41 | 0 | 0 |
| 2026/01/07 | 15.55 | -0.1 | -0.64 | 180 | 280.44 | 1 | 0.55 | 1.55 | 0.55 | 1.55 | 0.55 | +0 | +0 | 0 | 0 |
| 2026/01/06 | 15.65 | -0.15 | -0.95 | 99 | 155.28 | 4 | 4.03 | 6.26 | 4.03 | 6.28 | 4.04 | +0.01 | +25 | 0 | 0 |
| 2026/01/05 | 15.8 | -0.55 | -3.36 | 389 | 619.86 | 53 | 13.63 | 84.78 | 13.68 | 84.31 | 13.6 | -0.47 | -87.74 | 0 | 0 |
| 2026/01/02 | 16.35 | -0.15 | -0.91 | 769 | 1,284.13 | 150 | 19.5 | 250.96 | 19.54 | 251.72 | 19.6 | +0.77 | +51 | 0 | 0 |
| 2025/12/31 | 16.5 | +0.4 | +2.48 | 385 | 630.86 | 35 | 9.09 | 57.19 | 9.07 | 57.45 | 9.11 | +0.27 | +75.71 | 0 | 0 |
| 2025/12/30 | 16.1 | -0.05 | -0.31 | 129 | 206.44 | 3 | 2.33 | 4.82 | 2.33 | 4.84 | 2.34 | +0.03 | +83.33 | 0 | 0 |
| 2025/12/29 | 16.15 | +0.5 | +3.19 | 792 | 1,268.78 | 30 | 3.79 | 47.98 | 3.78 | 48.23 | 3.8 | +0.24 | +81.67 | 0 | 0 |
| 2025/12/26 | 15.65 | +0.25 | +1.62 | 243 | 374.5 | 9 | 3.7 | 13.83 | 3.69 | 13.97 | 3.73 | +0.14 | +161.11 | 0 | 0 |
| 2025/12/19 | 15.4 | +0.4 | +2.67 | 343 | 524.89 | 36 | 10.49 | 54.8 | 10.44 | 55.09 | 10.49 | +0.28 | +77.78 | 0 | 0 |
| 2025/12/18 | 15 | +0.15 | +1.01 | 92 | 138.1 | 5 | 5.44 | 7.5 | 5.43 | 7.53 | 5.45 | +0.03 | +50 | 0 | 0 |
| 2025/12/17 | 14.85 | -0.2 | -1.33 | 86 | 128.14 | 17 | 19.8 | 25.33 | 19.77 | 25.52 | 19.91 | +0.18 | +108.82 | 0 | 0 |
| 2025/12/16 | 15.05 | +0.2 | +1.35 | 331 | 480.59 | 60 | 18.14 | 87.02 | 18.11 | 87.61 | 18.23 | +0.59 | +99.17 | 0 | 0 |
| 2025/12/15 | 14.85 | -0.05 | -0.34 | 73 | 108.16 | 6 | 8.27 | 8.96 | 8.28 | 8.96 | 8.28 | -0.01 | -8.33 | 0 | 0 |
| 2025/11/26 | 14.6 | +0.1 | +0.69 | 91 | 135.26 | 1 | 1.08 | 1.45 | 1.07 | 1.46 | 1.08 | +0.01 | +100 | 0 | 0 |
| 2025/11/25 | 14.5 | +0.1 | +0.69 | 55 | 79.21 | 1 | 1.83 | 1.44 | 1.82 | 1.45 | 1.83 | +0.01 | +100 | 0 | 0 |
| 2025/11/24 | 14.4 | +0.1 | +0.7 | 82 | 118.35 | 7 | 8.55 | 10.12 | 8.56 | 10.17 | 8.59 | +0.04 | +64.29 | 0 | 0 |
| 2025/11/21 | 14.3 | -0.25 | -1.72 | 86 | 123.65 | 6 | 6.96 | 8.7 | 7.04 | 8.61 | 6.96 | -0.09 | -150 | 0 | 0 |
| 2025/11/20 | 14.55 | +0.15 | +1.04 | 123 | 177.39 | 8 | 6.48 | 11.48 | 6.47 | 11.56 | 6.52 | +0.09 | +106.25 | 0 | 0 |
| 2025/11/19 | 14.4 | -0.1 | -0.69 | 44 | 63.89 | 3 | 6.78 | 4.35 | 6.81 | 4.33 | 6.78 | -0.02 | -66.67 | 0 | 0 |
| 2025/11/18 | 14.5 | -0.1 | -0.68 | 88 | 127.47 | 6 | 6.82 | 8.71 | 6.83 | 8.74 | 6.86 | +0.03 | +50 | 0 | 0 |
| 2025/11/17 | 14.6 | -0.1 | -0.68 | 110 | 161.52 | 6 | 5.45 | 8.85 | 5.48 | 8.79 | 5.44 | -0.07 | -108.33 | 0 | 0 |
| 2025/11/14 | 14.7 | -0.1 | -0.68 | 59 | 86.26 | 1 | 1.71 | 1.47 | 1.7 | 1.47 | 1.7 | +0 | +0 | 0 | 0 |
| 2025/11/13 | 14.8 | -0.1 | -0.67 | 83 | 123.87 | 4 | 4.8 | 5.92 | 4.78 | 5.97 | 4.82 | +0.05 | +125 | 0 | 0 |
| 2025/11/12 | 14.9 | +0.35 | +2.41 | 101 | 149 | 5 | 4.96 | 7.33 | 4.92 | 7.39 | 4.96 | +0.06 | +110 | 0 | 0 |
| 2025/11/11 | 14.55 | +0 | +0 | 113 | 165.62 | 5 | 4.41 | 7.28 | 4.4 | 7.3 | 4.41 | +0.02 | +40 | 0 | 0 |
| 2025/11/10 | 14.55 | -0.05 | -0.34 | 84 | 123.65 | 13 | 15.39 | 19.04 | 15.39 | 19.12 | 15.46 | +0.09 | +65.38 | 0 | 0 |
| 2025/11/07 | 14.6 | -0.05 | -0.34 | 121 | 176.11 | 17 | 14.03 | 24.7 | 14.03 | 24.7 | 14.03 | +0.01 | +2.94 | 0 | 0 |
| 2025/11/06 | 14.65 | +0.35 | +2.45 | 149 | 216.21 | 15 | 10.08 | 21.67 | 10.02 | 21.86 | 10.11 | +0.18 | +123.33 | 0 | 0 |
| 2025/11/05 | 14.3 | -0.1 | -0.69 | 233 | 331.6 | 15 | 6.43 | 21.37 | 6.44 | 21.51 | 6.49 | +0.14 | +93.33 | 0 | 0 |
| 2025/11/04 | 14.4 | -0.3 | -2.04 | 183 | 265.79 | 4 | 2.19 | 5.8 | 2.18 | 5.83 | 2.19 | +0.03 | +62.5 | 0 | 0 |
| 2025/11/03 | 14.7 | -0.1 | -0.68 | 95 | 139.69 | 1 | 1.06 | 1.48 | 1.06 | 1.48 | 1.06 | +0.01 | +50 | 0 | 0 |
| 2025/10/31 | 14.8 | -0.15 | -1 | 168 | 248.82 | 6 | 3.57 | 8.84 | 3.55 | 8.88 | 3.57 | +0.04 | +75 | 0 | 0 |
| 2025/10/30 | 14.95 | +0.15 | +1.01 | 115 | 172.23 | 8 | 6.93 | 11.93 | 6.93 | 11.96 | 6.94 | +0.03 | +31.25 | 0 | 0 |
| 2025/10/29 | 14.8 | -0.05 | -0.34 | 105 | 155.18 | 6 | 5.73 | 8.9 | 5.74 | 8.92 | 5.75 | +0.02 | +33.33 | 0 | 0 |
| 2025/10/28 | 14.85 | -0.1 | -0.67 | 124 | 184.56 | 5 | 4.04 | 7.48 | 4.05 | 7.46 | 4.04 | -0.02 | -40 | 0 | 0 |
| 2025/10/27 | 14.95 | +0.1 | +0.67 | 116 | 174.7 | 23 | 19.74 | 34.52 | 19.76 | 34.4 | 19.69 | -0.13 | -56.52 | 0 | 0 |
| 2025/10/23 | 14.85 | -0.2 | -1.33 | 68 | 101.21 | 2 | 2.96 | 2.99 | 2.95 | 3 | 2.96 | +0.01 | +50 | 0 | 0 |
| 2025/10/22 | 15.05 | +0.2 | +1.35 | 61 | 91.82 | 7 | 11.43 | 10.49 | 11.42 | 10.53 | 11.47 | +0.04 | +57.14 | 0 | 0 |
| 2025/10/21 | 14.85 | +0.05 | +0.34 | 93 | 138.38 | 3 | 3.23 | 4.47 | 3.23 | 4.46 | 3.23 | -0.01 | -33.33 | 0 | 0 |
| 2025/10/20 | 14.8 | -0.05 | -0.34 | 87 | 128.84 | 14 | 16.03 | 20.65 | 16.03 | 20.73 | 16.09 | +0.08 | +57.14 | 0 | 0 |
| 2025/10/17 | 14.85 | -0.3 | -1.98 | 141 | 209.95 | 21 | 14.91 | 31.41 | 14.96 | 31.5 | 15 | +0.09 | +42.86 | 0 | 0 |
| 2025/10/16 | 15.15 | +0.15 | +1 | 160 | 241.23 | 53 | 33.13 | 80.45 | 33.35 | 80.39 | 33.33 | -0.06 | -10.38 | 0 | 0 |
| 2025/10/15 | 15 | +0.1 | +0.67 | 73 | 110.13 | 17 | 23.23 | 25.38 | 23.05 | 25.55 | 23.2 | +0.17 | +97.06 | 0 | 0 |
| 2025/10/14 | 14.9 | +0 | +0 | 141 | 209.6 | 9 | 6.4 | 13.41 | 6.4 | 13.45 | 6.41 | +0.03 | +33.33 | 0 | 0 |
| 2025/10/13 | 14.9 | -0.4 | -2.61 | 196 | 291.5 | 18 | 9.17 | 26.6 | 9.13 | 26.82 | 9.2 | +0.23 | +125 | 0 | 0 |
| 2025/10/09 | 15.3 | -0.05 | -0.33 | 81 | 124.35 | 7 | 8.64 | 10.76 | 8.65 | 10.76 | 8.65 | +0.01 | +7.14 | 0 | 0 |
| 2025/10/08 | 15.35 | +0.1 | +0.66 | 86 | 131.83 | 10 | 11.63 | 15.3 | 11.61 | 15.46 | 11.73 | +0.15 | +155 | 0 | 0 |
| 2025/10/07 | 15.25 | +0.2 | +1.33 | 167 | 250.44 | 41 | 24.48 | 61.18 | 24.43 | 61.27 | 24.47 | +0.09 | +21.95 | 0 | 0 |
| 2025/10/03 | 15.05 | -0.25 | -1.63 | 187 | 282.01 | 20 | 10.69 | 30.14 | 10.69 | 30.3 | 10.74 | +0.15 | +75 | 0 | 0 |
| 2025/10/02 | 15.3 | +0.15 | +0.99 | 87 | 132.01 | 12 | 13.82 | 18.34 | 13.89 | 18.22 | 13.8 | -0.12 | -100 | 0 | 0 |
| 2025/10/01 | 15.15 | -0.2 | -1.3 | 80 | 121.34 | 6 | 7.54 | 9.16 | 7.55 | 9.16 | 7.55 | -0.01 | -8.33 | 0 | 0 |
| 2025/09/30 | 15.35 | +0.25 | +1.66 | 134 | 204.26 | 22 | 16.38 | 33.49 | 16.4 | 33.56 | 16.43 | +0.07 | +31.82 | 0 | 0 |
| 2025/09/26 | 15.1 | -0.5 | -3.21 | 235 | 360.07 | 42 | 17.86 | 64.54 | 17.92 | 64.48 | 17.91 | -0.06 | -14.29 | 0 | 0 |
| 2025/09/25 | 15.6 | -0.5 | -3.11 | 572 | 905.55 | 71 | 12.41 | 113.03 | 12.48 | 111.67 | 12.33 | -1.36 | -192.25 | 0 | 0 |
| 2025/09/24 | 16.1 | +0 | +0 | 172 | 277.14 | 14 | 8.13 | 22.57 | 8.14 | 22.61 | 8.16 | +0.05 | +35.71 | 0 | 0 |
| 2025/09/23 | 16.1 | -0.1 | -0.62 | 285 | 459.17 | 54 | 18.92 | 87.08 | 18.97 | 86.77 | 18.9 | -0.32 | -59.26 | 0 | 0 |
| 2025/09/22 | 16.2 | -0.45 | -2.7 | 403 | 655.34 | 49 | 12.17 | 79.97 | 12.2 | 79.81 | 12.18 | -0.15 | -31.63 | 0 | 0 |
| 2025/09/19 | 16.65 | -0.85 | -4.86 | 518 | 875.68 | 92 | 17.75 | 155.74 | 17.78 | 156.05 | 17.82 | +0.32 | +34.24 | 5 | 0.96 |
| 2025/09/18 | 17.5 | +0.05 | +0.29 | 455 | 797.73 | 111 | 24.37 | 195.13 | 24.46 | 194.53 | 24.39 | -0.6 | -54.05 | 0 | 0 |
| 2025/09/17 | 17.45 | -0.4 | -2.24 | 884 | 1,552.38 | 219 | 24.78 | 385.23 | 24.82 | 384.8 | 24.79 | -0.42 | -19.41 | 2 | 0.23 |
| 2025/09/16 | 17.85 | +1.4 | +8.51 | 2,570 | 4,545.4 | 1,331 | 51.8 | 2,363.59 | 52 | 2,350.47 | 51.71 | -13.12 | -98.61 | 1 | 0.04 |
| 2025/09/15 | 16.45 | +0 | +0 | 241 | 393.65 | 43 | 17.84 | 70.12 | 17.81 | 70.11 | 17.81 | -0.01 | -2.33 | 0 | 0 |
| 2025/09/12 | 16.45 | +0.3 | +1.86 | 409 | 676.21 | 133 | 32.52 | 220.2 | 32.56 | 221.14 | 32.7 | +0.94 | +70.68 | 0 | 0 |
| 2025/09/11 | 16.15 | -0.1 | -0.62 | 488 | 780.42 | 36 | 7.37 | 57.62 | 7.38 | 57.94 | 7.42 | +0.32 | +88.89 | 0 | 0 |
| 2025/09/10 | 16.25 | -0.85 | -4.97 | 640 | 1,057.63 | 74 | 11.56 | 122.86 | 11.62 | 122.07 | 11.54 | -0.8 | -107.43 | 0 | 0 |
| 2025/09/09 | 17.1 | +0.15 | +0.88 | 1,071 | 1,845.65 | 330 | 30.82 | 569.75 | 30.87 | 567.62 | 30.75 | -2.12 | -64.39 | 0 | 0 |
| 2025/09/08 | 16.95 | -0.55 | -3.14 | 3,130 | 5,364.01 | 731 | 23.35 | 1,250.72 | 23.32 | 1,255.8 | 23.41 | +5.08 | +69.43 | 4 | 0.13 |
| 2025/09/05 | 17.5 | +1.55 | +9.72 | 4,255 | 7,443.92 | 744 | 17.49 | 1,301.96 | 17.49 | 1,301.72 | 17.49 | -0.24 | -3.23 | 6 | 0.14 |
| 2025/09/04 | 15.95 | +1.45 | +10 | 614 | 956.8 | 36 | 5.87 | 53.93 | 5.64 | 55.1 | 5.76 | +1.18 | +326.39 | 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。
