2718
56.9
TWD+1.10 (1.97%)
2025.11.26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(2025/11/26) 當沖狀況。整體成交張數為20張，佔整體市場成交張數的25.32%。當日現股當沖之總損益為+8,000元、每張平均損益則為+400元。
開盤價
56
收盤價
56.9
當日範圍
56 - 57.8
成交張數
79
開盤價(昨)
56
收盤價(昨)
55.8
昨日範圍
55.5 - 56.4
成交張數(昨)
52
成交金額
449.51萬
成交金額(昨)
290.18萬
52週範圍
43.7 - 92.4
發行股數
8758萬
市值
50億
現股當沖－歷史逐日資訊
開盤價
56
收盤價
56.9
成交張數
79
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(%) | ||||||
| 2025/11/26 | 56.9 | +1.1 | +1.97 | 79 | 449.51 | 20 | 25.32 | 113.36 | 25.22 | 114.16 | 25.4 | +0.8 | +400 | 0 | 0 |
| 2025/11/25 | 55.8 | +0.3 | +0.54 | 52 | 290.18 | 8 | 15.38 | 44.67 | 15.39 | 44.64 | 15.38 | -0.03 | -37.5 | 0 | 0 |
| 2025/11/24 | 55.5 | +0 | +0 | 64 | 354.69 | 9 | 14.06 | 49.75 | 14.03 | 50.07 | 14.12 | +0.32 | +355.56 | 0 | 0 |
| 2025/11/21 | 55.5 | -0.9 | -1.6 | 69 | 386.05 | 12 | 17.39 | 67.66 | 17.53 | 67.17 | 17.4 | -0.49 | -408.33 | 0 | 0 |
| 2025/11/20 | 56.4 | +1 | +1.81 | 78 | 440.25 | 17 | 21.79 | 95.76 | 21.75 | 95.99 | 21.8 | +0.23 | +135.29 | 0 | 0 |
| 2025/11/19 | 55.4 | -1 | -1.77 | 78 | 434.91 | 10 | 12.82 | 55.53 | 12.77 | 55.99 | 12.87 | +0.46 | +460 | 0 | 0 |
| 2025/11/18 | 56.4 | -2.5 | -4.24 | 135 | 775.89 | 11 | 8.15 | 63.63 | 8.2 | 63.43 | 8.18 | -0.2 | -181.82 | 0 | 0 |
| 2025/11/17 | 58.9 | -1.3 | -2.16 | 119 | 708.02 | 12 | 10.08 | 71.36 | 10.08 | 71.74 | 10.13 | +0.38 | +316.67 | 0 | 0 |
| 2025/11/14 | 60.2 | +1.5 | +2.56 | 316 | 1,889.83 | 31 | 9.81 | 184.88 | 9.78 | 185.23 | 9.8 | +0.35 | +112.9 | 1 | 0.32 |
| 2025/11/13 | 58.7 | -2.8 | -4.55 | 471 | 2,789 | 79 | 16.77 | 466.88 | 16.74 | 468.9 | 16.81 | +2.02 | +255.7 | 0 | 0 |
| 2025/11/12 | 61.5 | +1.3 | +2.16 | 134 | 814.62 | 31 | 23.13 | 188.26 | 23.11 | 188.4 | 23.13 | +0.14 | +45.16 | 0 | 0 |
| 2025/11/11 | 60.2 | +0.8 | +1.35 | 164 | 987.2 | 44 | 26.83 | 264.51 | 26.79 | 264.19 | 26.76 | -0.32 | -72.73 | 0 | 0 |
| 2025/11/10 | 59.4 | -0.5 | -0.83 | 98 | 585.06 | 23 | 23.47 | 137.9 | 23.57 | 137.09 | 23.43 | -0.81 | -352.17 | 0 | 0 |
| 2025/11/07 | 59.9 | +0.7 | +1.18 | 116 | 689.44 | 20 | 17.24 | 118.4 | 17.17 | 119.23 | 17.29 | +0.83 | +415 | 0 | 0 |
| 2025/11/06 | 59.2 | +2.8 | +4.96 | 164 | 954.59 | 26 | 15.85 | 150.64 | 15.78 | 152.53 | 15.98 | +1.89 | +726.92 | 0 | 0 |
| 2025/11/05 | 56.4 | -0.2 | -0.35 | 91 | 512.8 | 8 | 8.79 | 45.1 | 8.79 | 45.12 | 8.8 | +0.02 | +25 | 0 | 0 |
| 2025/11/04 | 56.6 | -0.6 | -1.05 | 75 | 425.8 | 9 | 12 | 51.18 | 12.02 | 51.34 | 12.06 | +0.16 | +177.78 | 0 | 0 |
| 2025/11/03 | 57.2 | -0.8 | -1.38 | 63 | 360.51 | 3 | 4.76 | 17.25 | 4.78 | 17.29 | 4.8 | +0.04 | +133.33 | 0 | 0 |
| 2025/10/31 | 58 | +0 | +0 | 27 | 156.61 | 3 | 11.11 | 17.4 | 11.11 | 17.5 | 11.17 | +0.1 | +333.33 | 0 | 0 |
| 2025/10/30 | 58 | -0.2 | -0.34 | 46 | 267.81 | 7 | 15.22 | 40.63 | 15.17 | 41.03 | 15.32 | +0.4 | +571.43 | 0 | 0 |
| 2025/10/29 | 58.2 | -1.1 | -1.85 | 95 | 551.54 | 5 | 5.26 | 28.95 | 5.25 | 29.09 | 5.27 | +0.14 | +280 | 0 | 0 |
| 2025/10/28 | 59.3 | +0.4 | +0.68 | 45 | 263.97 | 7 | 15.56 | 40.99 | 15.53 | 41.1 | 15.57 | +0.11 | +157.14 | 0 | 0 |
| 2025/10/27 | 58.9 | -0.6 | -1.01 | 54 | 318.19 | 3 | 5.56 | 17.71 | 5.57 | 17.67 | 5.55 | -0.04 | -133.33 | 0 | 0 |
| 2025/10/23 | 59.5 | +1 | +1.71 | 89 | 527.04 | 13 | 14.61 | 76.75 | 14.56 | 77.12 | 14.63 | +0.37 | +284.62 | 0 | 0 |
| 2025/10/22 | 58.5 | +0 | +0 | 50 | 294.05 | 10 | 20 | 58.94 | 20.04 | 59.12 | 20.11 | +0.18 | +180 | 0 | 0 |
| 2025/10/21 | 58.5 | +0.9 | +1.56 | 101 | 591.42 | 11 | 10.89 | 64.31 | 10.87 | 64.43 | 10.89 | +0.12 | +109.09 | 0 | 0 |
| 2025/10/20 | 57.6 | -0.5 | -0.86 | 57 | 327.65 | 3 | 5.26 | 17.17 | 5.24 | 17.33 | 5.29 | +0.16 | +533.33 | 0 | 0 |
| 2025/10/17 | 58.1 | +0.7 | +1.22 | 70 | 405.51 | 4 | 5.71 | 23.06 | 5.69 | 23.19 | 5.72 | +0.13 | +325 | 0 | 0 |
| 2025/10/16 | 57.4 | +0 | +0 | 41 | 235.46 | 6 | 14.63 | 34.56 | 14.68 | 34.6 | 14.69 | +0.04 | +66.67 | 0 | 0 |
| 2025/10/15 | 57.4 | -0.5 | -0.86 | 70 | 401.76 | 6 | 8.57 | 34.53 | 8.59 | 34.56 | 8.6 | +0.03 | +50 | 0 | 0 |
| 2025/10/14 | 57.9 | -0.6 | -1.03 | 110 | 646.87 | 31 | 28.18 | 182.31 | 28.18 | 182.24 | 28.17 | -0.07 | -22.58 | 0 | 0 |
| 2025/10/13 | 58.5 | -0.3 | -0.51 | 100 | 579.52 | 24 | 24 | 138.55 | 23.91 | 139.02 | 23.99 | +0.47 | +195.83 | 0 | 0 |
| 2025/10/09 | 58.8 | +0.2 | +0.34 | 58 | 339.99 | 23 | 39.66 | 134.79 | 39.65 | 134.86 | 39.67 | +0.07 | +30.43 | 0 | 0 |
| 2025/10/08 | 58.6 | -0.4 | -0.68 | 56 | 329.45 | 14 | 25 | 82.3 | 24.98 | 82.38 | 25.01 | +0.08 | +57.14 | 0 | 0 |
| 2025/10/07 | 59 | -0.6 | -1.01 | 91 | 534.51 | 22 | 24.18 | 128.14 | 23.97 | 129.16 | 24.16 | +1.02 | +463.64 | 0 | 0 |
| 2025/10/03 | 59.6 | -0.1 | -0.17 | 59 | 352.85 | 9 | 15.25 | 53.83 | 15.26 | 53.87 | 15.27 | +0.04 | +44.44 | 0 | 0 |
| 2025/10/02 | 59.7 | -0.7 | -1.16 | 91 | 543.41 | 14 | 15.38 | 83.77 | 15.42 | 83.62 | 15.39 | -0.15 | -107.14 | 0 | 0 |
| 2025/10/01 | 60.4 | +0.5 | +0.83 | 110 | 664.51 | 16 | 14.55 | 96.42 | 14.51 | 96.71 | 14.55 | +0.29 | +181.25 | 0 | 0 |
| 2025/09/30 | 59.9 | +1.7 | +2.92 | 86 | 510.96 | 10 | 11.63 | 58.98 | 11.54 | 60.1 | 11.76 | +1.12 | +1,120 | 0 | 0 |
| 2025/09/26 | 58.2 | -1.2 | -2.02 | 110 | 642.04 | 16 | 14.55 | 93.23 | 14.52 | 93.97 | 14.64 | +0.74 | +462.5 | 0 | 0 |
| 2025/09/25 | 59.4 | -0.8 | -1.33 | 69 | 411.41 | 13 | 18.84 | 77.61 | 18.86 | 77.73 | 18.89 | +0.12 | +92.31 | 0 | 0 |
| 2025/09/24 | 60.2 | -0.1 | -0.17 | 62 | 374.06 | 10 | 16.13 | 60.48 | 16.17 | 60.15 | 16.08 | -0.33 | -330 | 0 | 0 |
| 2025/09/23 | 60.3 | +1.3 | +2.2 | 196 | 1,191.17 | 64 | 32.65 | 388.55 | 32.62 | 387.92 | 32.57 | -0.63 | -98.44 | 1 | 0.51 |
| 2025/09/22 | 59 | +0.4 | +0.68 | 138 | 807.92 | 24 | 17.39 | 140.03 | 17.33 | 141.55 | 17.52 | +1.52 | +633.33 | 0 | 0 |
| 2025/09/19 | 58.6 | -0.7 | -1.18 | 122 | 716.15 | 19 | 15.57 | 111.48 | 15.57 | 112.28 | 15.68 | +0.8 | +421.05 | 0 | 0 |
| 2025/09/18 | 59.3 | -0.3 | -0.5 | 96 | 572.21 | 17 | 17.71 | 101.08 | 17.66 | 101.72 | 17.78 | +0.64 | +376.47 | 1 | 1.04 |
| 2025/09/17 | 59.6 | -0.9 | -1.49 | 161 | 964.15 | 27 | 16.77 | 162.03 | 16.81 | 161.86 | 16.79 | -0.17 | -62.96 | 0 | 0 |
| 2025/09/16 | 60.5 | +0.9 | +1.51 | 312 | 1,893.32 | 77 | 24.68 | 467.37 | 24.69 | 467.3 | 24.68 | -0.07 | -9.09 | 0 | 0 |
| 2025/09/15 | 59.6 | +1.9 | +3.29 | 197 | 1,148.5 | 36 | 18.27 | 209.62 | 18.25 | 210.04 | 18.29 | +0.42 | +116.67 | 0 | 0 |
| 2025/09/12 | 57.7 | +0.9 | +1.58 | 132 | 770.17 | 26 | 19.7 | 150.94 | 19.6 | 151.62 | 19.69 | +0.68 | +261.54 | 0 | 0 |
| 2025/09/11 | 56.8 | +0.4 | +0.71 | 120 | 683.98 | 19 | 15.83 | 107.86 | 15.77 | 108.28 | 15.83 | +0.42 | +221.05 | 0 | 0 |
| 2025/09/10 | 56.4 | +0.7 | +1.26 | 113 | 640.03 | 18 | 15.93 | 101.24 | 15.82 | 102.1 | 15.95 | +0.86 | +477.78 | 0 | 0 |
| 2025/09/09 | 55.7 | -0.7 | -1.24 | 101 | 564.5 | 26 | 25.74 | 144.99 | 25.68 | 146.33 | 25.92 | +1.34 | +515.38 | 0 | 0 |
| 2025/09/08 | 56.4 | -1.6 | -2.76 | 149 | 847.84 | 16 | 10.74 | 91.67 | 10.81 | 91.06 | 10.74 | -0.61 | -381.25 | 0 | 0 |
| 2025/09/05 | 58 | -1.1 | -1.86 | 391 | 2,295.32 | 95 | 24.3 | 556.65 | 24.25 | 560.87 | 24.44 | +4.22 | +444.21 | 0 | 0 |
| 2025/09/04 | 59.1 | +5.3 | +9.85 | 450 | 2,606.96 | 105 | 23.33 | 607.16 | 23.29 | 614.48 | 23.57 | +7.32 | +697.14 | 0 | 0 |
| 2025/09/03 | 53.8 | +0.2 | +0.37 | 121 | 652.63 | 19 | 15.7 | 102.24 | 15.67 | 102.46 | 15.7 | +0.22 | +115.79 | 0 | 0 |
| 2025/09/02 | 53.6 | -0.9 | -1.65 | 79 | 425.56 | 7 | 8.86 | 37.77 | 8.88 | 37.76 | 8.87 | -0.01 | -14.29 | 0 | 0 |
| 2025/09/01 | 54.5 | -0.2 | -0.37 | 60 | 328.23 | 12 | 20 | 65.68 | 20.01 | 66.12 | 20.14 | +0.44 | +366.67 | 0 | 0 |
| 2025/08/29 | 54.7 | -1 | -1.8 | 88 | 486.81 | 8 | 9.09 | 44.34 | 9.11 | 43.9 | 9.02 | -0.44 | -550 | 0 | 0 |
| 2025/08/28 | 55.7 | -3.4 | -0.69 | 91 | 507.73 | 4 | 4.4 | 22.36 | 4.4 | 22.3 | 4.39 | -0.06 | -150 | 0 | 0 |
| 2025/08/27 | 59.1 | +0.1 | +0.17 | 152 | 897.62 | 1 | 0.66 | 5.93 | 0.66 | 5.92 | 0.66 | -0.01 | -100 | 0 | 0 |
| 2025/08/26 | 59 | -1 | -1.67 | 178 | 1,062.01 | 26 | 14.61 | 156.33 | 14.72 | 155.18 | 14.61 | -1.15 | -442.31 | 0 | 0 |
| 2025/08/25 | 60 | +1.3 | +2.21 | 156 | 926.54 | 13 | 8.33 | 76.77 | 8.29 | 77.4 | 8.35 | +0.63 | +484.62 | 0 | 0 |
| 2025/08/22 | 58.7 | +0.2 | +0.34 | 59 | 345.86 | 2 | 3.39 | 11.73 | 3.39 | 11.76 | 3.4 | +0.03 | +150 | 0 | 0 |
| 2025/08/21 | 58.5 | -0.2 | -0.34 | 112 | 655.79 | 5 | 4.46 | 29.22 | 4.46 | 29.36 | 4.48 | +0.14 | +280 | 0 | 0 |
| 2025/08/20 | 58.7 | -0.6 | -1.01 | 112 | 656.92 | 13 | 11.61 | 76.09 | 11.58 | 76.55 | 11.65 | +0.46 | +353.85 | 0 | 0 |
| 2025/08/19 | 59.3 | -0.3 | -0.5 | 273 | 1,623.29 | 32 | 11.72 | 190.34 | 11.73 | 190.01 | 11.71 | -0.33 | -103.12 | 0 | 0 |
| 2025/08/18 | 59.6 | +0.9 | +1.53 | 346 | 2,041.42 | 101 | 29.19 | 592.45 | 29.02 | 597.46 | 29.27 | +5.01 | +496.04 | 0 | 0 |
| 2025/08/15 | 58.7 | -2 | -3.29 | 1,134 | 6,882.68 | 353 | 31.13 | 2,142.23 | 31.12 | 2,117.55 | 30.77 | -24.68 | -699.15 | 0 | 0 |
| 2025/08/14 | 60.7 | +5.5 | +9.96 | 320 | 1,942.4 | 33 | 10.31 | 200.31 | 10.31 | 200.31 | 10.31 | +0 | +0 | 0 | 0 |
| 2025/08/13 | 55.2 | +5 | +9.96 | 315 | 1,738.8 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/08/12 | 50.2 | +0.1 | +0.2 | 58 | 292.53 | 3 | 5.17 | 15.05 | 5.14 | 15.06 | 5.15 | +0.01 | +33.33 | 0 | 0 |
| 2025/08/11 | 50.1 | +0.15 | +0.3 | 108 | 542.22 | 12 | 11.11 | 60.24 | 11.11 | 60.26 | 11.11 | +0.01 | +8.33 | 0 | 0 |
| 2025/08/08 | 49.95 | +0 | +0 | 33 | 164.99 | 2 | 6.06 | 10.06 | 6.1 | 10.06 | 6.1 | +0.01 | +25 | 0 | 0 |
| 2025/08/07 | 49.95 | +0.45 | +0.91 | 61 | 303.25 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/08/06 | 49.5 | +0.1 | +0.2 | 45 | 222.78 | 1 | 2.22 | 4.95 | 2.22 | 4.95 | 2.22 | +0.01 | +50 | 0 | 0 |
| 2025/08/05 | 49.4 | +0.15 | +0.3 | 28 | 138.46 | 1 | 3.57 | 4.93 | 3.56 | 4.97 | 3.59 | +0.04 | +400 | 0 | 0 |
| 2025/08/04 | 49.25 | -0.25 | -0.51 | 36 | 176.99 | 1 | 2.78 | 4.9 | 2.77 | 4.95 | 2.8 | +0.05 | +500 | 0 | 0 |
| 2025/08/01 | 49.5 | +0.5 | +1.02 | 9 | 44.18 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/31 | 49 | -1 | -2 | 66 | 324.33 | 2 | 3.03 | 9.81 | 3.02 | 9.94 | 3.06 | +0.12 | +625 | 0 | 0 |
| 2025/07/30 | 50 | +0 | +0 | 16 | 80.09 | 1 | 6.25 | 5.02 | 6.27 | 5 | 6.24 | -0.03 | -250 | 0 | 0 |
| 2025/07/29 | 50 | -0.5 | -0.99 | 14 | 70.04 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/28 | 50.5 | +0.7 | +1.41 | 34 | 169.81 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/25 | 49.8 | -0.1 | -0.2 | 20 | 100.03 | 1 | 5 | 4.98 | 4.98 | 5.01 | 5.01 | +0.03 | +300 | 0 | 0 |
| 2025/07/24 | 49.9 | +0.1 | +0.2 | 18 | 89.87 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/23 | 49.8 | +0.1 | +0.2 | 20 | 99.83 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/22 | 49.7 | -0.7 | -1.39 | 71 | 353.67 | 3 | 4.23 | 14.92 | 4.22 | 14.96 | 4.23 | +0.04 | +133.33 | 0 | 0 |
| 2025/07/21 | 50.4 | +0.1 | +0.2 | 16 | 80.43 | 1 | 6.25 | 5 | 6.22 | 5.04 | 6.27 | +0.04 | +400 | 0 | 0 |
| 2025/07/18 | 50.3 | -0.1 | -0.2 | 36 | 180.48 | 2 | 5.56 | 10.02 | 5.55 | 10.04 | 5.56 | +0.02 | +100 | 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。
