2718
54.2
TWD+4.75 (9.61%)
2025.04.10收盤
全心投控－現股當沖
全心投控最新現股當沖狀況
整理全心投控最新(2025/04/09) 當沖狀況。整體成交張數為29張，佔整體市場成交張數的12.99%。當日現股當沖之總損益為+3.08萬元、每張平均損益則為+1,064元。
開盤價
53.1
收盤價
54.2
當日範圍
52.6 - 54.2
成交張數
262
開盤價(昨)
54.9
收盤價(昨)
49.45
昨日範圍
49.45 - 54.9
成交張數(昨)
223
成交金額
1407.89萬
成交金額(昨)
1124.29萬
52週範圍
49.45 - 141
發行股數
8758萬
市值
47億
現股當沖－歷史逐日資訊
開盤價
53.1
收盤價
54.2
成交張數
262
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(%) | ||||||
| 2025/04/09 | 49.45 | -5.45 | -9.93 | 223 | 1,125.22 | 29 | 12.99 | 147.1 | 13.07 | 150.19 | 13.35 | +3.08 | +1,063.79 | 0 | 0 |
| 2025/04/08 | 54.9 | -6.1 | -10 | 212 | 1,163.91 | 11 | 5.2 | 60.52 | 5.2 | 60.56 | 5.2 | +0.04 | +36.36 | 0 | 0 |
| 2025/04/07 | 61 | -6.7 | -9.9 | 26 | 158.33 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 67.7 | -0.2 | -0.29 | 45 | 303.68 | 6 | 13.29 | 40.35 | 13.29 | 40.46 | 13.32 | +0.11 | +183.33 | 0 | 0 |
| 2025/04/01 | 67.9 | +1.4 | +2.11 | 48 | 322.67 | 5 | 10.51 | 33.82 | 10.48 | 33.96 | 10.52 | +0.14 | +280 | 0 | 0 |
| 2025/03/31 | 66.5 | -3 | -4.32 | 182 | 1,219.72 | 23 | 12.64 | 154.45 | 12.66 | 155.02 | 12.71 | +0.57 | +247.83 | 0 | 0 |
| 2025/03/28 | 69.5 | -1.6 | -2.25 | 146 | 1,015.38 | 22 | 15.03 | 153.37 | 15.1 | 152.9 | 15.06 | -0.47 | -213.64 | 0 | 0 |
| 2025/03/27 | 71.1 | -2.3 | -3.13 | 127 | 913.39 | 11 | 8.65 | 79.49 | 8.7 | 79.21 | 8.67 | -0.28 | -254.55 | 1 | 0.79 |
| 2025/03/26 | 73.4 | -0.1 | -0.14 | 53 | 394.08 | 2 | 3.74 | 14.85 | 3.77 | 14.74 | 3.74 | -0.11 | -550 | 0 | 0 |
| 2025/03/25 | 73.5 | -1.7 | -2.26 | 90 | 664.14 | 9 | 10.02 | 66.67 | 10.04 | 66.2 | 9.97 | -0.47 | -522.22 | 0 | 0 |
| 2025/03/24 | 75.2 | +3.3 | +4.59 | 279 | 2,067.39 | 35 | 12.56 | 258.07 | 12.48 | 260.68 | 12.61 | +2.61 | +745.71 | 0 | 0 |
| 2025/03/21 | 71.9 | +0.6 | +0.84 | 123 | 889.65 | 39 | 31.64 | 280.37 | 31.51 | 281.62 | 31.66 | +1.25 | +320.51 | 0 | 0 |
| 2025/03/20 | 71.3 | +0.3 | +0.42 | 41 | 295.53 | 10 | 24.23 | 71.69 | 24.26 | 71.53 | 24.2 | -0.16 | -160 | 0 | 0 |
| 2025/03/19 | 71 | -0.1 | -0.14 | 85 | 605.43 | 25 | 29.58 | 179.2 | 29.6 | 179.48 | 29.65 | +0.28 | +112 | 0 | 0 |
| 2025/03/18 | 71.1 | +0 | +0 | 80 | 569.33 | 9 | 11.28 | 63.96 | 11.23 | 64.38 | 11.31 | +0.42 | +466.67 | 0 | 0 |
| 2025/03/17 | 71.1 | +2.7 | +3.95 | 133 | 931.08 | 34 | 25.6 | 237.91 | 25.55 | 238.46 | 25.61 | +0.55 | +161.76 | 0 | 0 |
| 2025/03/14 | 68.4 | -1.2 | -1.72 | 209 | 1,428.75 | 38 | 18.19 | 259.87 | 18.19 | 261.7 | 18.32 | +1.83 | +481.58 | 0 | 0 |
| 2025/03/13 | 69.6 | -2.3 | -3.2 | 146 | 1,036.03 | 31 | 21.23 | 220.66 | 21.3 | 221.99 | 21.43 | +1.33 | +429.03 | 0 | 0 |
| 2025/03/12 | 71.9 | +0.4 | +0.56 | 116 | 832.09 | 37 | 32.01 | 265.93 | 31.96 | 266.74 | 32.06 | +0.81 | +218.92 | 0 | 0 |
| 2025/03/11 | 71.5 | -2.8 | -3.77 | 273 | 1,955.03 | 43 | 15.72 | 307.4 | 15.72 | 308.97 | 15.8 | +1.57 | +365.12 | 1 | 0.37 |
| 2025/03/10 | 74.3 | -1.9 | -2.49 | 130 | 975.3 | 16 | 12.32 | 120.48 | 12.35 | 120.4 | 12.34 | -0.08 | -50 | 0 | 0 |
| 2025/03/07 | 76.2 | -2 | -2.56 | 179 | 1,376.5 | 25 | 13.97 | 193.29 | 14.04 | 192.58 | 13.99 | -0.71 | -284 | 0 | 0 |
| 2025/03/06 | 78.2 | +0.2 | +0.26 | 67 | 523.38 | 15 | 22.47 | 117.89 | 22.52 | 118.01 | 22.55 | +0.12 | +80 | 0 | 0 |
| 2025/03/05 | 78 | -1.1 | -1.39 | 80 | 622.85 | 11 | 13.84 | 86.21 | 13.84 | 86.31 | 13.86 | +0.1 | +90.91 | 0 | 0 |
| 2025/03/04 | 79.1 | +0.1 | +0.13 | 96 | 750.52 | 19 | 19.81 | 148.05 | 19.73 | 149.35 | 19.9 | +1.3 | +684.21 | 0 | 0 |
| 2025/03/03 | 79 | -2.2 | -2.71 | 203 | 1,625.12 | 39 | 19.19 | 313.25 | 19.28 | 311.1 | 19.14 | -2.15 | -551.28 | 0 | 0 |
| 2025/02/27 | 81.2 | -2.7 | -3.22 | 226 | 1,857.84 | 50 | 22.11 | 412.65 | 22.21 | 410.82 | 22.11 | -1.83 | -366 | 0 | 0 |
| 2025/02/26 | 83.9 | -2.3 | -2.67 | 538 | 4,590.52 | 168 | 31.25 | 1,445.12 | 31.48 | 1,433.31 | 31.22 | -11.81 | -702.98 | 5 | 0.93 |
| 2025/02/25 | 86.2 | +4.6 | +5.64 | 991 | 8,533.93 | 389 | 39.25 | 3,344.68 | 39.19 | 3,355.32 | 39.32 | +10.64 | +273.52 | 4 | 0.4 |
| 2025/02/24 | 81.6 | +0.5 | +0.62 | 215 | 1,760.8 | 40 | 18.62 | 328.37 | 18.65 | 329.38 | 18.71 | +1.01 | +252.5 | 1 | 0.47 |
| 2025/02/21 | 81.1 | +4 | +5.19 | 202 | 1,612.64 | 28 | 13.83 | 222.33 | 13.79 | 222.92 | 13.82 | +0.59 | +210.71 | 0 | 0 |
| 2025/02/20 | 77.1 | -1.1 | -1.41 | 78 | 604.59 | 13 | 16.65 | 100.42 | 16.61 | 100.96 | 16.7 | +0.54 | +415.38 | 0 | 0 |
| 2025/02/19 | 78.2 | +1.9 | +2.49 | 166 | 1,307.55 | 30 | 18.03 | 233.98 | 17.89 | 236.94 | 18.12 | +2.96 | +986.67 | 0 | 0 |
| 2025/02/18 | 76.3 | +0.7 | +0.93 | 47 | 361.08 | 6 | 12.64 | 45.5 | 12.6 | 45.48 | 12.6 | -0.02 | -33.33 | 0 | 0 |
| 2025/02/17 | 75.6 | +1.4 | +1.89 | 66 | 498.44 | 6 | 9.08 | 45.15 | 9.06 | 45.2 | 9.07 | +0.05 | +83.33 | 0 | 0 |
| 2025/02/14 | 74.2 | -0.5 | -0.67 | 33 | 248.59 | 5 | 14.97 | 37.16 | 14.95 | 37.29 | 15 | +0.13 | +260 | 0 | 0 |
| 2025/02/13 | 74.7 | +1.4 | +1.91 | 74 | 555.36 | 17 | 22.87 | 126.85 | 22.84 | 127.46 | 22.95 | +0.61 | +358.82 | 0 | 0 |
| 2025/02/12 | 73.3 | +0.9 | +1.24 | 67 | 485.07 | 11 | 16.51 | 79.64 | 16.42 | 80.11 | 16.51 | +0.47 | +427.27 | 0 | 0 |
| 2025/02/11 | 72.4 | +0 | +0 | 41 | 295.95 | 9 | 22.09 | 65.37 | 22.09 | 65.4 | 22.1 | +0.03 | +33.33 | 0 | 0 |
| 2025/02/10 | 72.4 | -0.5 | -0.69 | 69 | 502.07 | 17 | 24.51 | 122.93 | 24.48 | 123.06 | 24.51 | +0.13 | +76.47 | 0 | 0 |
| 2025/02/07 | 72.9 | +0.1 | +0.14 | 30 | 220.09 | 3 | 10 | 21.83 | 9.92 | 22.2 | 10.09 | +0.37 | +1,233.33 | 0 | 0 |
| 2025/02/06 | 72.8 | +0.5 | +0.69 | 25 | 185.07 | 1 | 3.93 | 7.25 | 3.92 | 7.3 | 3.94 | +0.05 | +500 | 0 | 0 |
| 2025/02/05 | 72.3 | +0 | +0 | 32 | 228.64 | 3 | 9.52 | 21.76 | 9.52 | 21.76 | 9.52 | +0 | +0 | 0 | 0 |
| 2025/02/04 | 72.3 | -0.7 | -0.96 | 56 | 408.87 | 6 | 10.64 | 43.27 | 10.58 | 43.79 | 10.71 | +0.52 | +866.67 | 0 | 0 |
| 2025/02/03 | 73 | +2.3 | +3.25 | 105 | 755.01 | 33 | 31.52 | 235.85 | 31.24 | 238.68 | 31.61 | +2.83 | +857.58 | 0 | 0 |
| 2025/01/22 | 70.7 | +1.9 | +2.76 | 80 | 559.28 | 23 | 28.87 | 161.17 | 28.82 | 162 | 28.97 | +0.83 | +360.87 | 0 | 0 |
| 2025/01/21 | 68.8 | +0.3 | +0.44 | 33 | 224.22 | 6 | 18.44 | 41.34 | 18.44 | 41.26 | 18.4 | -0.08 | -133.33 | 0 | 0 |
| 2025/01/20 | 68.5 | +0.6 | +0.88 | 36 | 246.8 | 5 | 13.79 | 33.92 | 13.74 | 34.06 | 13.8 | +0.14 | +280 | 0 | 0 |
| 2025/01/17 | 67.9 | +0.4 | +0.59 | 63 | 427.99 | 6 | 9.5 | 40.59 | 9.48 | 40.68 | 9.5 | +0.09 | +150 | 0 | 0 |
| 2025/01/16 | 67.5 | -1.3 | -1.89 | 148 | 998.95 | 52 | 35.25 | 350.9 | 35.13 | 353.04 | 35.34 | +2.14 | +411.54 | 0 | 0 |
| 2025/01/15 | 68.8 | -0.8 | -1.15 | 61 | 423.89 | 14 | 22.96 | 97.2 | 22.93 | 97.33 | 22.96 | +0.13 | +92.86 | 0 | 0 |
| 2025/01/14 | 69.6 | +0.8 | +1.16 | 55 | 379.46 | 13 | 23.83 | 90.43 | 23.83 | 90.67 | 23.89 | +0.24 | +184.62 | 0 | 0 |
| 2025/01/13 | 68.8 | -2.6 | -3.64 | 217 | 1,496.02 | 29 | 13.36 | 199.94 | 13.36 | 199.94 | 13.36 | +0 | +0 | 0 | 0 |
| 2025/01/10 | 71.4 | -2.1 | -2.86 | 161 | 1,157.53 | 11 | 6.82 | 79.29 | 6.85 | 79.25 | 6.85 | -0.04 | -36.36 | 0 | 0 |
| 2025/01/09 | 73.5 | -2.2 | -2.91 | 83 | 620.75 | 7 | 8.47 | 52.68 | 8.49 | 53.34 | 8.59 | +0.66 | +942.86 | 0 | 0 |
| 2025/01/08 | 75.7 | -1.3 | -1.69 | 51 | 385.53 | 6 | 11.85 | 45.67 | 11.85 | 45.88 | 11.9 | +0.21 | +350 | 0 | 0 |
| 2025/01/07 | 77 | +1.1 | +1.45 | 103 | 789.19 | 25 | 24.24 | 190.88 | 24.19 | 192.38 | 24.38 | +1.5 | +600 | 0 | 0 |
| 2025/01/06 | 75.9 | -0.3 | -0.39 | 67 | 514.94 | 12 | 17.88 | 92.02 | 17.87 | 91.71 | 17.81 | -0.31 | -258.33 | 0 | 0 |
| 2025/01/03 | 76.2 | +0.8 | +1.06 | 97 | 745.07 | 23 | 23.64 | 176.03 | 23.63 | 176.21 | 23.65 | +0.18 | +78.26 | 0 | 0 |
| 2025/01/02 | 75.4 | -0.4 | -0.53 | 125 | 945.71 | 26 | 20.88 | 197.62 | 20.9 | 198.08 | 20.95 | +0.46 | +176.92 | 0 | 0 |
| 2024/12/31 | 75.8 | -1.7 | -2.19 | 84 | 645.77 | 13 | 15.41 | 100.22 | 15.52 | 99.44 | 15.4 | -0.78 | -600 | 0 | 0 |
| 2024/12/30 | 77.5 | +0 | +0 | 78 | 603.15 | 19 | 24.32 | 145.83 | 24.18 | 146.25 | 24.25 | +0.42 | +221.05 | 0 | 0 |
| 2024/12/27 | 77.5 | -3.5 | -4.32 | 205 | 1,612.99 | 11 | 5.37 | 86.88 | 5.39 | 86.64 | 5.37 | -0.24 | -218.18 | 0 | 0 |
| 2024/12/26 | 81 | -5.1 | -5.92 | 290 | 2,372.26 | 79 | 27.28 | 647.32 | 27.29 | 647.42 | 27.29 | +0.1 | +12.66 | 0 | 0 |
| 2024/12/25 | 86.1 | +0.6 | +0.7 | 29 | 253.26 | 2 | 6.79 | 17.18 | 6.78 | 17.28 | 6.82 | +0.1 | +500 | 0 | 0 |
| 2024/12/24 | 85.5 | +0.1 | +0.12 | 43 | 370.31 | 7 | 16.26 | 60.15 | 16.24 | 60.39 | 16.31 | +0.24 | +342.86 | 0 | 0 |
| 2024/12/23 | 85.4 | +0.2 | +0.23 | 61 | 523.65 | 16 | 26.12 | 136.48 | 26.06 | 137.04 | 26.17 | +0.56 | +350 | 0 | 0 |
| 2024/12/20 | 85.2 | +0.1 | +0.12 | 87 | 751.27 | 15 | 17.15 | 128.56 | 17.11 | 129.23 | 17.2 | +0.67 | +446.67 | 0 | 0 |
| 2024/12/19 | 85.1 | -0.1 | -0.12 | 22 | 182.04 | 4 | 18.6 | 33.79 | 18.56 | 33.88 | 18.61 | +0.09 | +225 | 0 | 0 |
| 2024/12/18 | 85.2 | +0.9 | +1.07 | 28 | 237.04 | 7 | 24.97 | 59.01 | 24.89 | 59.28 | 25.01 | +0.27 | +385.71 | 0 | 0 |
| 2024/12/17 | 84.3 | -0.9 | -1.06 | 143 | 1,205.59 | 12 | 8.42 | 101.7 | 8.44 | 102.01 | 8.46 | +0.31 | +258.33 | 0 | 0 |
| 2024/12/16 | 85.2 | -0.7 | -0.81 | 114 | 987.77 | 17 | 14.86 | 147.54 | 14.94 | 146.89 | 14.87 | -0.65 | -382.35 | 0 | 0 |
| 2024/12/13 | 85.9 | -0.6 | -0.69 | 46 | 390.96 | 2 | 4.39 | 17.16 | 4.39 | 17.16 | 4.39 | +0 | +0 | 0 | 0 |
| 2024/12/12 | 86.5 | +1.7 | +2 | 64 | 548.12 | 9 | 14.12 | 77.25 | 14.09 | 77.47 | 14.13 | +0.22 | +244.44 | 0 | 0 |
| 2024/12/11 | 84.8 | -4.7 | -5.25 | 364 | 3,152.64 | 41 | 11.25 | 354.8 | 11.25 | 354.77 | 11.25 | -0.03 | -7.32 | 0 | 0 |
| 2024/12/10 | 89.5 | -0.8 | -0.89 | 103 | 930.14 | 13 | 12.56 | 116.52 | 12.53 | 116.8 | 12.56 | +0.28 | +215.38 | 0 | 0 |
| 2024/12/09 | 90.3 | -0.8 | -0.88 | 133 | 1,202.58 | 17 | 12.82 | 153.76 | 12.79 | 154.64 | 12.86 | +0.88 | +517.65 | 0 | 0 |
| 2024/12/06 | 91.1 | +1 | +1.11 | 101 | 926.77 | 13 | 12.82 | 118.55 | 12.79 | 119.13 | 12.85 | +0.58 | +446.15 | 0 | 0 |
| 2024/12/05 | 90.1 | -0.5 | -0.55 | 110 | 996.83 | 25 | 22.77 | 227.11 | 22.78 | 226.91 | 22.76 | -0.2 | -80 | 0 | 0 |
| 2024/12/04 | 90.6 | -0.1 | -0.11 | 131 | 1,186.22 | 16 | 12.2 | 145.33 | 12.25 | 145.29 | 12.25 | -0.04 | -25 | 0 | 0 |
| 2024/12/03 | 90.7 | -0.8 | -0.87 | 74 | 671.32 | 8 | 10.86 | 73.03 | 10.88 | 73.06 | 10.88 | +0.03 | +37.5 | 0 | 0 |
| 2024/12/02 | 91.5 | -0.9 | -0.97 | 106 | 973.75 | 7 | 6.61 | 64.37 | 6.61 | 64.55 | 6.63 | +0.18 | +257.14 | 0 | 0 |
| 2024/11/29 | 92.4 | +2.4 | +2.67 | 117 | 1,070.82 | 21 | 17.89 | 190.94 | 17.83 | 192.12 | 17.94 | +1.18 | +561.9 | 0 | 0 |
| 2024/11/28 | 90 | -0.9 | -0.99 | 126 | 1,133.91 | 5 | 3.97 | 44.96 | 3.97 | 45.04 | 3.97 | +0.08 | +160 | 0 | 0 |
| 2024/11/27 | 90.9 | -2.3 | -2.47 | 205 | 1,877.96 | 26 | 12.7 | 238.61 | 12.71 | 239.54 | 12.76 | +0.93 | +357.69 | 0 | 0 |
| 2024/11/26 | 93.2 | -0.1 | -0.11 | 100 | 933.14 | 20 | 20 | 186.66 | 20 | 187.21 | 20.06 | +0.55 | +275 | 0 | 0 |
| 2024/11/25 | 93.3 | +0.9 | +0.97 | 194 | 1,821.12 | 44 | 22.68 | 413.05 | 22.68 | 414.44 | 22.76 | +1.39 | +315.91 | 0 | 0 |
| 2024/11/22 | 92.4 | +0.2 | +0.22 | 260 | 2,405.16 | 48 | 18.46 | 442.85 | 18.41 | 446.22 | 18.55 | +3.37 | +702.08 | 0 | 0 |
| 2024/11/21 | 92.2 | +1.1 | +1.21 | 139 | 1,275.13 | 26 | 18.71 | 238.37 | 18.69 | 239.12 | 18.75 | +0.75 | +288.46 | 0 | 0 |
| 2024/11/20 | 91.1 | -1.8 | -1.94 | 189 | 1,748.02 | 28 | 14.81 | 258.88 | 14.81 | 259.96 | 14.87 | +1.08 | +385.71 | 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。
