2718
50.7
TWD+1.30 (2.63%)
2025.07.11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(2025/07/10) 當沖狀況。整體成交張數為1張，佔整體市場成交張數的14.29%。當日現股當沖之總損益為+300元、每張平均損益則為+300元。
開盤價
49.95
收盤價
50.7
當日範圍
49.85 - 50.9
成交張數
64
開盤價(昨)
49
收盤價(昨)
49.4
昨日範圍
49 - 49.4
成交張數(昨)
7
成交金額
323.25萬
成交金額(昨)
34.47萬
52週範圍
43.7 - 135
發行股數
8758萬
市值
44億
現股當沖－歷史逐日資訊
開盤價
49.95
收盤價
50.7
成交張數
64
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(%) | ||||||
| 2025/07/10 | 49.4 | +0.5 | +1.02 | 7 | 34.47 | 1 | 14.29 | 4.91 | 14.24 | 4.94 | 14.33 | +0.03 | +300 | 0 | 0 |
| 2025/07/09 | 48.9 | +0.25 | +0.51 | 22 | 107.33 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/08 | 48.65 | -0.05 | -0.1 | 20 | 96.81 | 3 | 15 | 14.45 | 14.92 | 14.61 | 15.09 | +0.16 | +533.33 | 0 | 0 |
| 2025/07/07 | 48.7 | -0.3 | -0.61 | 7 | 34.03 | 1 | 14.29 | 4.81 | 14.13 | 4.87 | 14.31 | +0.06 | +600 | 0 | 0 |
| 2025/07/04 | 49 | -0.35 | -0.71 | 16 | 78.19 | 4 | 25 | 19.54 | 24.99 | 19.61 | 25.08 | +0.07 | +175 | 0 | 0 |
| 2025/07/03 | 49.35 | +0.35 | +0.71 | 22 | 107.88 | 3 | 13.64 | 14.77 | 13.69 | 14.74 | 13.67 | -0.02 | -66.67 | 0 | 0 |
| 2025/07/02 | 49 | -0.45 | -0.91 | 48 | 234.41 | 11 | 22.92 | 53.73 | 22.92 | 53.87 | 22.98 | +0.14 | +122.73 | 0 | 0 |
| 2025/07/01 | 49.45 | -0.1 | -0.2 | 25 | 123.37 | 2 | 8 | 9.93 | 8.05 | 9.93 | 8.04 | -0.01 | -25 | 0 | 0 |
| 2025/06/30 | 49.55 | -0.15 | -0.3 | 25 | 124.97 | 2 | 8 | 10 | 8 | 10.03 | 8.03 | +0.03 | +150 | 0 | 0 |
| 2025/06/27 | 49.7 | +0 | +0 | 15 | 74.35 | 1 | 6.67 | 4.97 | 6.68 | 4.97 | 6.68 | +0 | +0 | 0 | 0 |
| 2025/06/26 | 49.7 | +0.55 | +1.12 | 26 | 129.44 | 4 | 15.38 | 19.97 | 15.43 | 19.89 | 15.37 | -0.07 | -187.5 | 0 | 0 |
| 2025/06/25 | 49.15 | +0.65 | +1.34 | 35 | 172.56 | 7 | 20 | 34.49 | 19.99 | 34.59 | 20.05 | +0.1 | +142.86 | 0 | 0 |
| 2025/06/24 | 48.5 | +0.55 | +1.15 | 17 | 82.38 | 2 | 11.76 | 9.69 | 11.76 | 9.7 | 11.78 | +0.01 | +50 | 0 | 0 |
| 2025/06/23 | 47.95 | -0.1 | -0.21 | 24 | 114.65 | 3 | 12.5 | 14.29 | 12.46 | 14.36 | 12.53 | +0.07 | +250 | 0 | 0 |
| 2025/06/20 | 48.05 | -0.5 | -1.03 | 34 | 163.68 | 3 | 8.82 | 14.39 | 8.79 | 14.47 | 8.84 | +0.07 | +250 | 0 | 0 |
| 2025/06/19 | 48.55 | -0.65 | -1.32 | 136 | 665.02 | 45 | 33.09 | 219.25 | 32.97 | 219.98 | 33.08 | +0.73 | +163.33 | 0 | 0 |
| 2025/06/18 | 49.2 | -2.9 | -5.57 | 116 | 584.68 | 8 | 6.9 | 40.62 | 6.95 | 41.9 | 7.17 | +1.28 | +1,600 | 0 | 0 |
| 2025/06/17 | 52.1 | -0.2 | -0.38 | 21 | 109.54 | 1 | 4.76 | 5.15 | 4.7 | 5.21 | 4.76 | +0.06 | +600 | 0 | 0 |
| 2025/06/16 | 52.3 | -0.3 | -0.57 | 2 | 10.46 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/13 | 52.6 | -0.3 | -0.57 | 32 | 168.4 | 2 | 6.25 | 10.5 | 6.24 | 10.52 | 6.25 | +0.02 | +100 | 0 | 0 |
| 2025/06/12 | 52.9 | +0.3 | +0.57 | 68 | 359.91 | 5 | 7.35 | 26.44 | 7.35 | 26.44 | 7.35 | +0 | +0 | 0 | 0 |
| 2025/06/11 | 52.6 | +0.1 | +0.19 | 33 | 174.24 | 7 | 21.21 | 37.08 | 21.28 | 36.92 | 21.19 | -0.16 | -228.57 | 0 | 0 |
| 2025/06/10 | 52.5 | +0.5 | +0.96 | 108 | 570.71 | 22 | 20.37 | 116.29 | 20.38 | 115.94 | 20.32 | -0.35 | -159.09 | 0 | 0 |
| 2025/06/09 | 52 | +0 | +0 | 39 | 202.7 | 7 | 17.95 | 36.37 | 17.94 | 36.87 | 18.19 | +0.5 | +714.29 | 0 | 0 |
| 2025/06/06 | 52 | +1.3 | +2.56 | 62 | 319.04 | 8 | 12.9 | 41.03 | 12.86 | 41.17 | 12.9 | +0.14 | +175 | 0 | 0 |
| 2025/06/05 | 50.7 | -0.3 | -0.59 | 48 | 244.46 | 1 | 2.08 | 5.08 | 2.08 | 5.18 | 2.12 | +0.1 | +1,000 | 0 | 0 |
| 2025/06/04 | 51 | -0.2 | -0.39 | 36 | 183.31 | 1 | 2.78 | 5.1 | 2.78 | 5.1 | 2.78 | +0 | +0 | 0 | 0 |
| 2025/06/03 | 51.2 | +0.7 | +1.39 | 20 | 102 | 3 | 15 | 15.2 | 14.9 | 15.3 | 15 | +0.1 | +333.33 | 0 | 0 |
| 2025/06/02 | 50.5 | -1.1 | -2.13 | 65 | 330.69 | 4 | 6.15 | 20.71 | 6.26 | 20.52 | 6.21 | -0.19 | -475 | 0 | 0 |
| 2025/05/29 | 51.6 | -1.2 | -2.27 | 62 | 321.55 | 7 | 11.29 | 36.5 | 11.35 | 36.19 | 11.25 | -0.31 | -442.86 | 0 | 0 |
| 2025/05/28 | 52.8 | +0.1 | +0.19 | 55 | 289.8 | 7 | 12.73 | 36.61 | 12.63 | 36.91 | 12.74 | +0.3 | +428.57 | 0 | 0 |
| 2025/05/27 | 52.7 | -0.5 | -0.94 | 52 | 273.66 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/26 | 53.2 | +0.4 | +0.76 | 43 | 228.18 | 5 | 11.63 | 26.49 | 11.61 | 26.54 | 11.63 | +0.05 | +100 | 0 | 0 |
| 2025/05/23 | 52.8 | +0.3 | +0.57 | 43 | 225.62 | 7 | 16.28 | 36.59 | 16.22 | 36.88 | 16.35 | +0.29 | +414.29 | 0 | 0 |
| 2025/05/22 | 52.5 | +0 | +0 | 30 | 155.87 | 4 | 13.33 | 20.71 | 13.29 | 20.84 | 13.37 | +0.13 | +325 | 0 | 0 |
| 2025/05/21 | 52.5 | +0 | +0 | 22 | 115.87 | 2 | 9.09 | 10.54 | 9.1 | 10.57 | 9.12 | +0.03 | +150 | 0 | 0 |
| 2025/05/20 | 52.5 | +0.8 | +1.55 | 65 | 339.2 | 10 | 15.38 | 52.21 | 15.39 | 52.11 | 15.36 | -0.1 | -100 | 0 | 0 |
| 2025/05/19 | 51.7 | -1.2 | -2.27 | 76 | 397.29 | 1 | 1.32 | 5.23 | 1.32 | 5.23 | 1.32 | +0 | +0 | 0 | 0 |
| 2025/05/16 | 52.9 | +0.1 | +0.19 | 90 | 475.07 | 6 | 6.67 | 31.63 | 6.66 | 31.72 | 6.68 | +0.09 | +150 | 0 | 0 |
| 2025/05/15 | 52.8 | +0 | +0 | 44 | 232.04 | 5 | 11.36 | 26.47 | 11.41 | 26.5 | 11.42 | +0.03 | +60 | 0 | 0 |
| 2025/05/14 | 52.8 | +0.2 | +0.38 | 67 | 353.03 | 17 | 25.37 | 89.7 | 25.41 | 89.76 | 25.43 | +0.06 | +35.29 | 0 | 0 |
| 2025/05/13 | 52.6 | -0.2 | -0.38 | 231 | 1,222.92 | 38 | 16.45 | 201.15 | 16.45 | 201.13 | 16.45 | -0.02 | -5.26 | 1 | 0.43 |
| 2025/05/12 | 52.8 | +2.95 | +5.92 | 363 | 1,883.96 | 107 | 29.48 | 551.74 | 29.29 | 558.48 | 29.64 | +6.74 | +629.91 | 0 | 0 |
| 2025/05/09 | 49.85 | +0.8 | +1.63 | 103 | 512.89 | 29 | 28.16 | 144.38 | 28.15 | 144.47 | 28.17 | +0.09 | +31.03 | 0 | 0 |
| 2025/05/08 | 49.05 | +0.65 | +1.34 | 68 | 332.38 | 15 | 22.06 | 72.96 | 21.95 | 73.32 | 22.06 | +0.36 | +240 | 0 | 0 |
| 2025/05/07 | 48.4 | -0.45 | -0.92 | 29 | 140.53 | 1 | 3.45 | 4.84 | 3.44 | 4.85 | 3.45 | +0.01 | +100 | 0 | 0 |
| 2025/05/06 | 48.85 | -0.1 | -0.2 | 51 | 248.59 | 4 | 7.84 | 19.39 | 7.8 | 19.56 | 7.87 | +0.17 | +437.5 | 0 | 0 |
| 2025/05/05 | 48.95 | +0.6 | +1.24 | 151 | 741.11 | 41 | 27.15 | 201.39 | 27.17 | 201.47 | 27.18 | +0.08 | +19.51 | 0 | 0 |
| 2025/05/02 | 48.35 | +0.05 | +0.1 | 98 | 473.51 | 13 | 13.27 | 62.85 | 13.27 | 62.98 | 13.3 | +0.12 | +92.31 | 0 | 0 |
| 2025/04/30 | 48.3 | +0.05 | +0.1 | 63 | 304.22 | 18 | 28.57 | 86.82 | 28.54 | 87.06 | 28.62 | +0.24 | +133.33 | 0 | 0 |
| 2025/04/29 | 48.25 | +1.25 | +2.66 | 90 | 426.78 | 13 | 14.44 | 61.2 | 14.34 | 62.02 | 14.53 | +0.83 | +638.46 | 0 | 0 |
| 2025/04/28 | 47 | +0.15 | +0.32 | 50 | 233.93 | 11 | 22 | 51.29 | 21.93 | 51.93 | 22.2 | +0.64 | +581.82 | 0 | 0 |
| 2025/04/25 | 46.85 | +0.3 | +0.64 | 71 | 333.29 | 20 | 28.17 | 94.22 | 28.27 | 94.02 | 28.21 | -0.2 | -102.5 | 0 | 0 |
| 2025/04/24 | 46.55 | +0.5 | +1.09 | 97 | 452.55 | 28 | 28.87 | 131.21 | 28.99 | 131.13 | 28.98 | -0.07 | -25 | 0 | 0 |
| 2025/04/23 | 46.05 | +2.35 | +5.38 | 186 | 849.45 | 30 | 16.13 | 136.67 | 16.09 | 137.28 | 16.16 | +0.6 | +201.67 | 0 | 0 |
| 2025/04/22 | 43.7 | -2.5 | -5.41 | 474 | 2,097.1 | 119 | 25.11 | 525.35 | 25.05 | 527.38 | 25.15 | +2.04 | +171.43 | 0 | 0 |
| 2025/04/21 | 46.2 | -3.7 | -7.41 | 337 | 1,601.48 | 86 | 25.52 | 410.4 | 25.63 | 409.45 | 25.57 | -0.95 | -110.47 | 0 | 0 |
| 2025/04/18 | 49.9 | +0.15 | +0.3 | 370 | 1,930 | 60 | 16.22 | 303.19 | 15.71 | 314.42 | 16.29 | +11.22 | +1,870.83 | 0 | 0 |
| 2025/04/17 | 49.75 | +0.2 | +0.4 | 413 | 2,056.22 | 46 | 11.14 | 228.51 | 11.11 | 229.79 | 11.18 | +1.28 | +279.35 | 0 | 0 |
| 2025/04/16 | 49.55 | -4.65 | -8.58 | 680 | 3,443.43 | 159 | 23.38 | 810.64 | 23.54 | 803.09 | 23.32 | -7.55 | -475.16 | 0 | 0 |
| 2025/04/15 | 54.2 | +3 | +5.86 | 103 | 548.31 | 17 | 16.5 | 89.89 | 16.39 | 90.73 | 16.55 | +0.84 | +494.12 | 0 | 0 |
| 2025/04/14 | 51.2 | -0.3 | -0.58 | 112 | 580.69 | 40 | 35.71 | 207.21 | 35.68 | 208.18 | 35.85 | +0.97 | +242.5 | 0 | 0 |
| 2025/04/11 | 51.5 | -2.7 | -4.98 | 202 | 1,042.61 | 50 | 24.75 | 255.24 | 24.48 | 257.09 | 24.66 | +1.85 | +370 | 0 | 0 |
| 2025/04/10 | 54.2 | +4.75 | +9.61 | 260 | 1,397.04 | 53 | 20.38 | 284.19 | 20.34 | 284.07 | 20.33 | -0.12 | -22.64 | 0 | 0 |
| 2025/04/09 | 49.45 | -5.45 | -9.93 | 220 | 1,109.13 | 29 | 13.18 | 147.1 | 13.26 | 150.19 | 13.54 | +3.08 | +1,063.79 | 0 | 0 |
| 2025/04/08 | 54.9 | -6.1 | -10 | 206 | 1,132.66 | 11 | 5.34 | 60.52 | 5.34 | 60.56 | 5.35 | +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 |
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。
