2509
14.65
TWD+0.10 (0.69%)
2025.05.23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(2025/05/22) 當沖狀況。整體成交張數為25張，佔整體市場成交張數的23.39%。當日現股當沖之總損益為-550元、每張平均損益則為-22元。
開盤價
14.55
收盤價
14.65
當日範圍
14.55 - 14.75
成交張數
54
開盤價(昨)
14.7
收盤價(昨)
14.55
昨日範圍
14.55 - 14.8
成交張數(昨)
107
成交金額
79.11萬
成交金額(昨)
156.86萬
52週範圍
11.8 - 27.3
發行股數
2億
市值
33億
現股當沖－歷史逐日資訊
開盤價
14.55
收盤價
14.65
成交張數
54
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(%) | ||||||
| 2025/05/22 | 14.55 | -0.2 | -1.36 | 107 | 156.72 | 25 | 23.39 | 36.73 | 23.43 | 36.67 | 23.4 | -0.06 | -22 | 0 | 0 |
| 2025/05/21 | 14.75 | -0.05 | -0.34 | 29 | 42.27 | 1 | 3.49 | 1.48 | 3.49 | 1.48 | 3.49 | +0 | +0 | 0 | 0 |
| 2025/05/20 | 14.8 | +0.25 | +1.72 | 75 | 110.91 | 15 | 19.87 | 21.98 | 19.81 | 22.02 | 19.85 | +0.04 | +26.67 | 0 | 0 |
| 2025/05/19 | 14.55 | -0.3 | -2.02 | 227 | 331 | 42 | 18.48 | 61.19 | 18.48 | 61.12 | 18.46 | -0.07 | -15.48 | 0 | 0 |
| 2025/05/16 | 14.85 | +0.1 | +0.68 | 99 | 147.36 | 26 | 26.19 | 38.72 | 26.28 | 38.61 | 26.2 | -0.11 | -42.31 | 0 | 0 |
| 2025/05/15 | 14.75 | -0.15 | -1.01 | 91 | 134.96 | 1 | 1.1 | 1.5 | 1.11 | 1.48 | 1.1 | -0.01 | -150 | 0 | 0 |
| 2025/05/14 | 14.9 | -0.2 | -1.32 | 83 | 124.22 | 17 | 20.5 | 25.46 | 20.5 | 25.45 | 20.49 | -0.01 | -2.94 | 0 | 0 |
| 2025/05/13 | 15.1 | +0.25 | +1.68 | 54 | 80.67 | 5 | 9.26 | 7.48 | 9.27 | 7.49 | 9.28 | +0.01 | +20 | 0 | 0 |
| 2025/05/12 | 14.85 | -0.15 | -1 | 140 | 208.29 | 7 | 5 | 10.43 | 5.01 | 10.46 | 5.02 | +0.03 | +42.86 | 0 | 0 |
| 2025/05/09 | 15 | +0.1 | +0.67 | 135 | 199.65 | 36 | 26.58 | 52.85 | 26.47 | 53.16 | 26.63 | +0.31 | +86.11 | 0 | 0 |
| 2025/05/08 | 14.9 | -0.05 | -0.33 | 40 | 59.73 | 2 | 5 | 2.99 | 5.01 | 2.98 | 4.98 | -0.01 | -75 | 0 | 0 |
| 2025/05/07 | 14.95 | +0.1 | +0.67 | 56 | 83.79 | 4 | 7.11 | 5.96 | 7.11 | 5.96 | 7.12 | +0.01 | +12.5 | 0 | 0 |
| 2025/05/06 | 14.85 | +0.05 | +0.34 | 122 | 182.16 | 33 | 27.13 | 49.57 | 27.21 | 49.55 | 27.2 | -0.03 | -7.58 | 0 | 0 |
| 2025/05/05 | 14.8 | +0.1 | +0.68 | 474 | 705.44 | 94 | 19.83 | 140.29 | 19.89 | 140.23 | 19.88 | -0.06 | -6.38 | 0 | 0 |
| 2025/05/02 | 14.7 | +0.4 | +2.8 | 152 | 220.43 | 32 | 21.08 | 46.69 | 21.18 | 46.67 | 21.17 | -0.01 | -3.12 | 0 | 0 |
| 2025/04/30 | 14.3 | +0.2 | +1.42 | 135 | 191.94 | 8 | 5.95 | 11.3 | 5.89 | 11.49 | 5.99 | +0.18 | +231.25 | 0 | 0 |
| 2025/04/29 | 14.1 | +0.1 | +0.71 | 125 | 175.29 | 10 | 8.03 | 14.05 | 8.02 | 14.08 | 8.03 | +0.03 | +30 | 0 | 0 |
| 2025/04/28 | 14 | +0.3 | +2.19 | 140 | 195.07 | 7 | 5 | 9.72 | 4.98 | 9.8 | 5.02 | +0.08 | +114.29 | 0 | 0 |
| 2025/04/25 | 13.7 | +0.05 | +0.37 | 60 | 82.39 | 4 | 6.7 | 5.51 | 6.69 | 5.48 | 6.65 | -0.03 | -75 | 0 | 0 |
| 2025/04/24 | 13.65 | +0.05 | +0.37 | 39 | 53.44 | 3 | 7.68 | 4.1 | 7.67 | 4.12 | 7.71 | +0.02 | +66.67 | 0 | 0 |
| 2025/04/23 | 13.6 | +0.25 | +1.87 | 58 | 79.41 | 4 | 6.88 | 5.46 | 6.87 | 5.47 | 6.9 | +0.02 | +50 | 0 | 0 |
| 2025/04/22 | 13.35 | -0.2 | -1.48 | 77 | 102.23 | 16 | 20.86 | 21.2 | 20.74 | 21.38 | 20.91 | +0.18 | +112.5 | 0 | 0 |
| 2025/04/21 | 13.55 | -0.25 | -1.81 | 65 | 89.46 | 14 | 21.47 | 19.27 | 21.53 | 19.27 | 21.53 | +0 | +0 | 0 | 0 |
| 2025/04/18 | 13.8 | +0 | +0 | 96 | 132.74 | 18 | 18.71 | 24.87 | 18.74 | 24.97 | 18.81 | +0.1 | +55.56 | 0 | 0 |
| 2025/04/17 | 13.8 | +0.05 | +0.36 | 30 | 41.47 | 4 | 13.25 | 5.48 | 13.21 | 5.5 | 13.26 | +0.02 | +50 | 0 | 0 |
| 2025/04/16 | 13.75 | -0.15 | -1.08 | 73 | 101.33 | 5 | 6.82 | 6.89 | 6.8 | 6.92 | 6.83 | +0.03 | +60 | 0 | 0 |
| 2025/04/15 | 13.9 | +0.7 | +5.3 | 224 | 306.23 | 21 | 9.38 | 28.59 | 9.34 | 28.93 | 9.45 | +0.34 | +161.9 | 0 | 0 |
| 2025/04/14 | 13.2 | +0.2 | +1.54 | 282 | 375.85 | 70 | 24.82 | 93.47 | 24.87 | 93.28 | 24.82 | -0.19 | -27.14 | 0 | 0 |
| 2025/04/11 | 13 | +0.05 | +0.39 | 429 | 548.25 | 83 | 19.33 | 103.81 | 18.93 | 107.19 | 19.55 | +3.38 | +407.23 | 0 | 0 |
| 2025/04/10 | 12.95 | +1.15 | +9.75 | 114 | 147.6 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 11.8 | -1.3 | -9.92 | 1,487 | 1,825.01 | 82 | 5.52 | 104.07 | 5.7 | 100.12 | 5.49 | -3.94 | -481.1 | 0 | 0 |
| 2025/04/08 | 13.1 | -1.2 | -8.39 | 1,603 | 2,119.75 | 259 | 16.15 | 341.98 | 16.13 | 347.08 | 16.37 | +5.11 | +197.1 | 0 | 0 |
| 2025/04/07 | 14.3 | -1.55 | -9.78 | 215 | 307.49 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 15.85 | +0.2 | +1.28 | 125 | 196.18 | 25 | 20.04 | 39.27 | 20.02 | 39.26 | 20.01 | -0.01 | -6 | 0 | 0 |
| 2025/04/01 | 15.65 | +0.15 | +0.97 | 214 | 335.07 | 46 | 21.53 | 72.17 | 21.54 | 72.32 | 21.58 | +0.15 | +32.61 | 0 | 0 |
| 2025/03/31 | 15.5 | -0.55 | -3.43 | 319 | 499.62 | 5 | 1.57 | 7.87 | 1.57 | 7.88 | 1.58 | +0.01 | +30 | 0 | 0 |
| 2025/03/28 | 16.05 | -0.25 | -1.53 | 189 | 304.95 | 14 | 7.39 | 22.56 | 7.4 | 22.62 | 7.42 | +0.06 | +42.86 | 0 | 0 |
| 2025/03/27 | 16.3 | +0.1 | +0.62 | 133 | 216.2 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/26 | 16.2 | +0 | +0 | 139 | 227.23 | 20 | 14.34 | 32.64 | 14.36 | 32.6 | 14.35 | -0.04 | -20 | 0 | 0 |
| 2025/03/25 | 16.2 | +0 | +0 | 68 | 111.08 | 2 | 2.92 | 3.25 | 2.92 | 3.26 | 2.93 | +0.01 | +75 | 0 | 0 |
| 2025/03/24 | 16.2 | +0 | +0 | 319 | 521.2 | 37 | 11.58 | 60.4 | 11.59 | 60.51 | 11.61 | +0.1 | +28.38 | 0 | 0 |
| 2025/03/21 | 16.2 | -0.15 | -0.92 | 415 | 678.51 | 136 | 32.79 | 223.08 | 32.88 | 223.16 | 32.89 | +0.07 | +5.51 | 0 | 0 |
| 2025/03/20 | 16.35 | +0 | +0 | 311 | 510.27 | 34 | 10.94 | 55.77 | 10.93 | 56.08 | 10.99 | +0.3 | +89.71 | 0 | 0 |
| 2025/03/19 | 16.35 | -0.1 | -0.61 | 241 | 396.98 | 24 | 9.95 | 39.51 | 9.95 | 39.7 | 10 | +0.19 | +79.17 | 0 | 0 |
| 2025/03/18 | 16.45 | +0.3 | +1.86 | 300 | 495.7 | 57 | 18.98 | 93.41 | 18.84 | 94.52 | 19.07 | +1.11 | +195.61 | 0 | 0 |
| 2025/03/17 | 16.15 | +0.15 | +0.94 | 109 | 176.27 | 22 | 20.1 | 35.48 | 20.13 | 35.49 | 20.14 | +0.02 | +9.09 | 0 | 0 |
| 2025/03/14 | 16 | -0.15 | -0.93 | 158 | 253.99 | 22 | 13.93 | 35.42 | 13.95 | 35.35 | 13.92 | -0.07 | -31.82 | 0 | 0 |
| 2025/03/13 | 16.15 | -0.05 | -0.31 | 118 | 191.18 | 11 | 9.31 | 17.83 | 9.33 | 17.8 | 9.31 | -0.04 | -31.82 | 0 | 0 |
| 2025/03/12 | 16.2 | -0.05 | -0.31 | 117 | 191.15 | 4 | 3.41 | 6.53 | 3.42 | 6.51 | 3.41 | -0.02 | -50 | 0 | 0 |
| 2025/03/11 | 16.25 | -0.15 | -0.91 | 77 | 125.03 | 2 | 2.6 | 3.26 | 2.61 | 3.26 | 2.61 | +0 | +0 | 0 | 0 |
| 2025/03/10 | 16.4 | -0.1 | -0.61 | 77 | 126.99 | 4 | 5.18 | 6.57 | 5.17 | 6.58 | 5.19 | +0.01 | +37.5 | 0 | 0 |
| 2025/03/07 | 16.5 | -0.2 | -1.2 | 72 | 118.8 | 9 | 12.58 | 14.96 | 12.59 | 14.9 | 12.54 | -0.06 | -66.67 | 0 | 0 |
| 2025/03/06 | 16.7 | +0.05 | +0.3 | 85 | 142.61 | 5 | 5.88 | 8.36 | 5.86 | 8.47 | 5.94 | +0.12 | +230 | 0 | 0 |
| 2025/03/05 | 16.65 | +0.05 | +0.3 | 72 | 119.76 | 19 | 26.4 | 31.57 | 26.36 | 31.59 | 26.38 | +0.03 | +13.16 | 0 | 0 |
| 2025/03/04 | 16.6 | +0.05 | +0.3 | 122 | 200.5 | 17 | 13.98 | 27.94 | 13.94 | 28.14 | 14.04 | +0.2 | +120.59 | 0 | 0 |
| 2025/03/03 | 16.55 | -0.2 | -1.19 | 110 | 181.58 | 8 | 7.29 | 13.29 | 7.32 | 13.28 | 7.31 | -0.01 | -18.75 | 0 | 0 |
| 2025/02/27 | 16.75 | -0.1 | -0.59 | 90 | 150.81 | 5 | 5.56 | 8.38 | 5.56 | 8.43 | 5.59 | +0.04 | +90 | 0 | 0 |
| 2025/02/26 | 16.85 | -0.2 | -1.17 | 112 | 188.54 | 6 | 5.38 | 10.2 | 5.41 | 10.15 | 5.38 | -0.04 | -75 | 0 | 0 |
| 2025/02/25 | 17.05 | -0.15 | -0.87 | 118 | 200.23 | 13 | 11.05 | 22.05 | 11.01 | 22.18 | 11.08 | +0.14 | +107.69 | 0 | 0 |
| 2025/02/24 | 17.2 | +0.1 | +0.58 | 338 | 582.95 | 57 | 16.84 | 98.03 | 16.82 | 98.11 | 16.83 | +0.09 | +15.79 | 0 | 0 |
| 2025/02/21 | 17.1 | +0.35 | +2.09 | 404 | 690.73 | 54 | 13.37 | 92.31 | 13.36 | 92.9 | 13.45 | +0.59 | +109.26 | 0 | 0 |
| 2025/02/20 | 16.75 | +0.1 | +0.6 | 226 | 378.46 | 18 | 7.97 | 30.23 | 7.99 | 30.15 | 7.97 | -0.07 | -41.67 | 0 | 0 |
| 2025/02/19 | 16.65 | -0.1 | -0.6 | 121 | 203.07 | 3 | 2.47 | 5.01 | 2.47 | 5.07 | 2.49 | +0.05 | +166.67 | 0 | 0 |
| 2025/02/18 | 16.75 | +0.5 | +3.08 | 239 | 400.62 | 37 | 15.46 | 61.55 | 15.36 | 62.06 | 15.49 | +0.51 | +136.49 | 0 | 0 |
| 2025/02/17 | 16.25 | +0.25 | +1.56 | 102 | 164.53 | 11 | 10.83 | 17.79 | 10.81 | 17.84 | 10.85 | +0.06 | +54.55 | 0 | 0 |
| 2025/02/14 | 16 | +0.05 | +0.31 | 100 | 160.84 | 7 | 6.98 | 11.21 | 6.97 | 11.22 | 6.98 | +0.01 | +7.14 | 0 | 0 |
| 2025/02/13 | 15.95 | +0.05 | +0.31 | 153 | 244 | 14 | 9.14 | 22.3 | 9.14 | 22.29 | 9.14 | -0.01 | -3.57 | 0 | 0 |
| 2025/02/12 | 15.9 | -0.1 | -0.62 | 237 | 379.24 | 25 | 10.54 | 40.07 | 10.57 | 40.05 | 10.56 | -0.03 | -10 | 0 | 0 |
| 2025/02/11 | 16 | -0.05 | -0.31 | 84 | 134.72 | 12 | 14.26 | 19.22 | 14.27 | 19.21 | 14.26 | -0.01 | -4.17 | 0 | 0 |
| 2025/02/10 | 16.05 | +0.4 | +2.56 | 215 | 345.01 | 45 | 20.9 | 72.03 | 20.88 | 72.11 | 20.9 | +0.09 | +20 | 0 | 0 |
| 2025/02/07 | 15.65 | -0.25 | -1.57 | 121 | 190.86 | 10 | 8.28 | 15.83 | 8.29 | 15.84 | 8.3 | +0.01 | +10 | 0 | 0 |
| 2025/02/06 | 15.9 | +0.35 | +2.25 | 67 | 104.92 | 6 | 9.02 | 9.43 | 8.99 | 9.51 | 9.06 | +0.08 | +133.33 | 0 | 0 |
| 2025/02/05 | 15.55 | +0.05 | +0.32 | 71 | 110.97 | 8 | 11.29 | 12.53 | 11.29 | 12.55 | 11.31 | +0.03 | +37.5 | 0 | 0 |
| 2025/02/04 | 15.5 | +0 | +0 | 73 | 113.63 | 7 | 9.6 | 10.87 | 9.57 | 10.91 | 9.61 | +0.04 | +64.29 | 0 | 0 |
| 2025/02/03 | 15.5 | -0.25 | -1.59 | 143 | 221.62 | 21 | 14.73 | 32.57 | 14.7 | 32.62 | 14.72 | +0.05 | +23.81 | 0 | 0 |
| 2025/01/22 | 15.75 | +0 | +0 | 89 | 139.06 | 15 | 16.89 | 23.41 | 16.84 | 23.55 | 16.93 | +0.14 | +90 | 0 | 0 |
| 2025/01/21 | 15.75 | +0.05 | +0.32 | 115 | 181.61 | 12 | 10.41 | 18.8 | 10.35 | 18.99 | 10.46 | +0.18 | +154.17 | 0 | 0 |
| 2025/01/20 | 15.7 | +0.2 | +1.29 | 127 | 198.92 | 24 | 18.96 | 37.62 | 18.91 | 37.75 | 18.98 | +0.12 | +52.08 | 0 | 0 |
| 2025/01/17 | 15.5 | -0.1 | -0.64 | 89 | 137.15 | 13 | 14.67 | 20.14 | 14.69 | 20.1 | 14.66 | -0.04 | -34.62 | 0 | 0 |
| 2025/01/16 | 15.6 | +0.15 | +0.97 | 141 | 220.22 | 32 | 22.62 | 49.72 | 22.58 | 49.98 | 22.7 | +0.26 | +81.25 | 0 | 0 |
| 2025/01/15 | 15.45 | +0.1 | +0.65 | 111 | 171.78 | 24 | 21.65 | 37.23 | 21.67 | 37.24 | 21.68 | +0.01 | +6.25 | 0 | 0 |
| 2025/01/14 | 15.35 | -0.1 | -0.65 | 205 | 313.22 | 44 | 21.47 | 67.28 | 21.48 | 67.34 | 21.5 | +0.06 | +13.64 | 0 | 0 |
| 2025/01/13 | 15.45 | +0.2 | +1.31 | 278 | 420.2 | 90 | 32.38 | 136.29 | 32.43 | 136.07 | 32.38 | -0.21 | -23.89 | 0 | 0 |
| 2025/01/10 | 15.25 | -0.2 | -1.29 | 350 | 531.92 | 52 | 14.86 | 79.25 | 14.9 | 79.17 | 14.88 | -0.09 | -16.35 | 0 | 0 |
| 2025/01/09 | 15.45 | -0.1 | -0.64 | 206 | 321.71 | 40 | 19.38 | 62.12 | 19.31 | 62.31 | 19.37 | +0.2 | +48.75 | 0 | 0 |
| 2025/01/08 | 15.55 | -0.25 | -1.58 | 201 | 312.55 | 33 | 16.46 | 51.34 | 16.42 | 51.66 | 16.53 | +0.32 | +96.97 | 0 | 0 |
| 2025/01/07 | 15.8 | -0.3 | -1.86 | 250 | 396.87 | 14 | 5.6 | 22.33 | 5.63 | 22.3 | 5.62 | -0.03 | -21.43 | 0 | 0 |
| 2025/01/06 | 16.1 | +0 | +0 | 266 | 425.58 | 23 | 8.64 | 36.87 | 8.66 | 36.87 | 8.66 | +0 | +0 | 0 | 0 |
| 2025/01/03 | 16.1 | -0.1 | -0.62 | 99 | 159.49 | 14 | 14.19 | 22.61 | 14.17 | 22.69 | 14.23 | +0.09 | +60.71 | 0 | 0 |
| 2025/01/02 | 16.2 | +0.05 | +0.31 | 174 | 281.55 | 14 | 8.06 | 22.71 | 8.07 | 22.77 | 8.09 | +0.06 | +42.86 | 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。
