3209
33.25
TWD-0.05 (-0.15%)
2025.11.26收盤
全科－現股當沖
全科最新現股當沖狀況
整理全科最新(2025/11/26) 當沖狀況。整體成交張數為87張，佔整體市場成交張數的16.27%。當日現股當沖之總損益為+450元、每張平均損益則為+5元。
開盤價
33.5
收盤價
33.25
當日範圍
33.25 - 33.8
成交張數
526
開盤價(昨)
32.95
收盤價(昨)
33.3
昨日範圍
32.95 - 33.35
成交張數(昨)
588
成交金額
1762.63萬
成交金額(昨)
1950.06萬
52週範圍
29.25 - 40.4
發行股數
2億
市值
78億
現股當沖－歷史逐日資訊
開盤價
33.5
收盤價
33.25
成交張數
526
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 | 33.25 | -0.05 | -0.15 | 526 | 1,792.14 | 87 | 16.27 | 291.25 | 16.25 | 291.29 | 16.25 | +0.04 | +5.17 | 0 | 0 |
| 2025/11/25 | 33.3 | +0.5 | +1.52 | 588 | 1,950.64 | 44 | 7.48 | 145.41 | 7.45 | 145.88 | 7.48 | +0.47 | +106.82 | 1 | 0.17 |
| 2025/11/24 | 32.8 | +0.55 | +1.71 | 359 | 1,174.14 | 56 | 15.6 | 182.83 | 15.57 | 182.94 | 15.58 | +0.12 | +20.54 | 0 | 0 |
| 2025/11/21 | 32.25 | -0.8 | -2.42 | 521 | 1,688.38 | 101 | 19.38 | 327.71 | 19.41 | 327.77 | 19.41 | +0.06 | +5.94 | 0 | 0 |
| 2025/11/20 | 33.05 | +0.95 | +2.96 | 720 | 2,355.89 | 62 | 8.61 | 201.69 | 8.56 | 203.32 | 8.63 | +1.64 | +264.52 | 0 | 0 |
| 2025/11/19 | 32.1 | -0.4 | -1.23 | 383 | 1,231.99 | 36 | 9.4 | 116.07 | 9.42 | 115.87 | 9.41 | -0.2 | -55.56 | 0 | 0 |
| 2025/11/18 | 32.5 | -0.75 | -2.26 | 714 | 2,327.21 | 145 | 20.29 | 471.76 | 20.27 | 474.05 | 20.37 | +2.28 | +157.24 | 0 | 0 |
| 2025/11/17 | 33.25 | -0.3 | -0.89 | 910 | 3,048.75 | 316 | 34.71 | 1,058.65 | 34.72 | 1,061.23 | 34.81 | +2.58 | +81.65 | 0 | 0 |
| 2025/11/14 | 33.55 | +0.55 | +1.67 | 1,791 | 5,998.34 | 198 | 11.06 | 657.63 | 10.96 | 664.26 | 11.07 | +6.62 | +334.6 | 2 | 0.11 |
| 2025/11/13 | 33 | +0 | +0 | 616 | 2,035.23 | 91 | 14.76 | 299.61 | 14.72 | 300.28 | 14.75 | +0.68 | +74.18 | 1 | 0.16 |
| 2025/11/12 | 33 | +0.6 | +1.85 | 1,122 | 3,679.34 | 270 | 24.07 | 884.25 | 24.03 | 885.27 | 24.06 | +1.02 | +37.96 | 0 | 0 |
| 2025/11/11 | 32.4 | +1.3 | +4.18 | 1,389 | 4,472.76 | 174 | 12.52 | 560.14 | 12.52 | 561.19 | 12.55 | +1.04 | +60.06 | 0 | 0 |
| 2025/11/10 | 31.1 | -0.35 | -1.11 | 506 | 1,576.23 | 53 | 10.47 | 165.56 | 10.5 | 166.06 | 10.53 | +0.49 | +93.4 | 0 | 0 |
| 2025/11/07 | 31.45 | -0.9 | -2.78 | 860 | 2,701.63 | 170 | 19.77 | 535.33 | 19.81 | 536.23 | 19.85 | +0.9 | +52.94 | 0 | 0 |
| 2025/11/06 | 32.35 | +1 | +3.19 | 696 | 2,244.52 | 65 | 9.34 | 209.38 | 9.33 | 209.47 | 9.33 | +0.09 | +13.85 | 0 | 0 |
| 2025/11/05 | 31.35 | -0.25 | -0.79 | 407 | 1,272.6 | 54 | 13.27 | 169.04 | 13.28 | 169.17 | 13.29 | +0.12 | +23.15 | 0 | 0 |
| 2025/11/04 | 31.6 | -0.3 | -0.94 | 561 | 1,789.75 | 100 | 17.83 | 319.19 | 17.83 | 319.11 | 17.83 | -0.08 | -8 | 0 | 0 |
| 2025/11/03 | 31.9 | -0.1 | -0.31 | 488 | 1,557.77 | 77 | 15.78 | 245.94 | 15.79 | 245.63 | 15.77 | -0.32 | -40.91 | 0 | 0 |
| 2025/10/31 | 32 | +0.3 | +0.95 | 489 | 1,558.43 | 79 | 16.16 | 252.03 | 16.17 | 251.68 | 16.15 | -0.35 | -44.3 | 0 | 0 |
| 2025/10/30 | 31.7 | +0.15 | +0.48 | 698 | 2,223.25 | 61 | 8.74 | 193.59 | 8.71 | 194.03 | 8.73 | +0.45 | +72.95 | 0 | 0 |
| 2025/10/29 | 31.55 | -0.15 | -0.47 | 251 | 794.24 | 16 | 6.36 | 50.51 | 6.36 | 50.66 | 6.38 | +0.15 | +93.75 | 0 | 0 |
| 2025/10/28 | 31.7 | -0.05 | -0.16 | 496 | 1,574.37 | 74 | 14.92 | 234.92 | 14.92 | 235.18 | 14.94 | +0.26 | +35.14 | 0 | 0 |
| 2025/10/27 | 31.75 | +0.55 | +1.76 | 564 | 1,782.3 | 100 | 17.72 | 315.13 | 17.68 | 315.43 | 17.7 | +0.29 | +29.5 | 0 | 0 |
| 2025/10/23 | 31.2 | -0.05 | -0.16 | 186 | 580.82 | 10 | 5.37 | 31.2 | 5.37 | 31.2 | 5.37 | +0 | +0 | 0 | 0 |
| 2025/10/22 | 31.25 | +0.45 | +1.46 | 393 | 1,222.09 | 37 | 9.42 | 114.81 | 9.39 | 115.08 | 9.42 | +0.28 | +74.32 | 0 | 0 |
| 2025/10/21 | 30.8 | +0.1 | +0.33 | 412 | 1,274.08 | 32 | 7.77 | 98.55 | 7.73 | 98.96 | 7.77 | +0.41 | +128.12 | 0 | 0 |
| 2025/10/20 | 30.7 | -0.2 | -0.65 | 427 | 1,317.15 | 38 | 8.89 | 116.89 | 8.87 | 117.21 | 8.9 | +0.32 | +84.21 | 0 | 0 |
| 2025/10/17 | 30.9 | -0.05 | -0.16 | 339 | 1,051.87 | 97 | 28.59 | 300.67 | 28.58 | 301.01 | 28.62 | +0.34 | +35.57 | 0 | 0 |
| 2025/10/16 | 30.95 | +1.7 | +5.81 | 1,382 | 4,253.94 | 296 | 21.42 | 904.63 | 21.27 | 914.53 | 21.5 | +9.9 | +334.46 | 1 | 0.07 |
| 2025/10/15 | 29.25 | -1.65 | -5.34 | 1,544 | 4,587.05 | 52 | 3.37 | 157.63 | 3.44 | 159.68 | 3.48 | +2.04 | +393.27 | 0 | 0 |
| 2025/10/14 | 30.9 | -0.25 | -0.8 | 654 | 2,028.34 | 99 | 15.14 | 307.91 | 15.18 | 307.31 | 15.15 | -0.6 | -60.61 | 0 | 0 |
| 2025/10/13 | 31.15 | -0.45 | -1.42 | 467 | 1,447.24 | 74 | 15.85 | 229.62 | 15.87 | 229.21 | 15.84 | -0.41 | -54.73 | 0 | 0 |
| 2025/10/09 | 31.6 | +0.35 | +1.12 | 345 | 1,092.73 | 85 | 24.63 | 268.88 | 24.61 | 269.89 | 24.7 | +1 | +118.24 | 0 | 0 |
| 2025/10/08 | 31.25 | +0.05 | +0.16 | 245 | 765.38 | 26 | 10.62 | 81.26 | 10.62 | 81.53 | 10.65 | +0.27 | +103.85 | 0 | 0 |
| 2025/10/07 | 31.2 | +0.3 | +0.97 | 307 | 951.51 | 41 | 13.37 | 127.14 | 13.36 | 127.14 | 13.36 | -0.01 | -1.22 | 0 | 0 |
| 2025/10/03 | 30.9 | -0.7 | -2.22 | 621 | 1,929.81 | 27 | 4.35 | 83.86 | 4.35 | 84.28 | 4.37 | +0.42 | +155.56 | 0 | 0 |
| 2025/10/02 | 31.6 | +0.3 | +0.96 | 746 | 2,371.69 | 270 | 36.21 | 857.92 | 36.17 | 861.57 | 36.33 | +3.65 | +135 | 1 | 0.13 |
| 2025/10/01 | 31.3 | +0 | +0 | 190 | 598.6 | 16 | 8.41 | 50.33 | 8.41 | 50.48 | 8.43 | +0.14 | +90.62 | 0 | 0 |
| 2025/09/30 | 31.3 | +0.35 | +1.13 | 280 | 873.27 | 56 | 19.99 | 174.05 | 19.93 | 174.84 | 20.02 | +0.79 | +141.07 | 0 | 0 |
| 2025/09/26 | 30.95 | -0.6 | -1.9 | 689 | 2,139.05 | 37 | 5.37 | 114.77 | 5.37 | 115.1 | 5.38 | +0.33 | +89.19 | 0 | 0 |
| 2025/09/25 | 31.55 | -0.1 | -0.32 | 246 | 777.67 | 22 | 8.96 | 69.78 | 8.97 | 70.01 | 9 | +0.23 | +104.55 | 0 | 0 |
| 2025/09/24 | 31.65 | -0.05 | -0.16 | 252 | 797.98 | 30 | 11.92 | 95.34 | 11.95 | 95.08 | 11.92 | -0.26 | -86.67 | 0 | 0 |
| 2025/09/23 | 31.7 | -0.55 | -1.71 | 418 | 1,332.69 | 25 | 5.98 | 79.41 | 5.96 | 80.17 | 6.02 | +0.76 | +302 | 0 | 0 |
| 2025/09/22 | 32.25 | +0.4 | +1.26 | 418 | 1,340.19 | 43 | 10.3 | 137.75 | 10.28 | 138.06 | 10.3 | +0.31 | +72.09 | 0 | 0 |
| 2025/09/19 | 31.85 | +0.2 | +0.63 | 503 | 1,598.94 | 44 | 8.76 | 139.96 | 8.75 | 139.84 | 8.75 | -0.12 | -26.14 | 1 | 0.2 |
| 2025/09/18 | 31.65 | +0.4 | +1.28 | 648 | 2,050.59 | 130 | 20.06 | 410.02 | 20 | 411.79 | 20.08 | +1.76 | +135.77 | 0 | 0 |
| 2025/09/17 | 31.25 | +0.1 | +0.32 | 341 | 1,070.47 | 28 | 8.2 | 87.83 | 8.21 | 88.1 | 8.23 | +0.27 | +94.64 | 0 | 0 |
| 2025/09/16 | 31.15 | -0.15 | -0.48 | 367 | 1,143.43 | 28 | 7.63 | 87.1 | 7.62 | 87.36 | 7.64 | +0.26 | +91.07 | 0 | 0 |
| 2025/09/15 | 31.3 | +0.2 | +0.64 | 352 | 1,095.76 | 55 | 15.64 | 171.58 | 15.66 | 171.55 | 15.66 | -0.03 | -5.45 | 0 | 0 |
| 2025/09/12 | 31.1 | +0 | +0 | 438 | 1,365.53 | 66 | 15.06 | 205.59 | 15.06 | 205.76 | 15.07 | +0.17 | +26.52 | 0 | 0 |
| 2025/09/11 | 31.1 | -0.75 | -2.35 | 1,009 | 3,164.29 | 72 | 7.14 | 225.77 | 7.13 | 226.62 | 7.16 | +0.85 | +118.06 | 0 | 0 |
| 2025/09/10 | 31.85 | -0.1 | -0.31 | 395 | 1,261.28 | 32 | 8.09 | 102.14 | 8.1 | 102.07 | 8.09 | -0.07 | -23.44 | 0 | 0 |
| 2025/09/09 | 31.95 | -0.15 | -0.47 | 426 | 1,366.04 | 43 | 10.09 | 137.72 | 10.08 | 138 | 10.1 | +0.27 | +62.79 | 0 | 0 |
| 2025/09/08 | 32.1 | +0.05 | +0.16 | 366 | 1,182.35 | 74 | 20.21 | 238.99 | 20.21 | 240.14 | 20.31 | +1.15 | +155.41 | 0 | 0 |
| 2025/09/05 | 32.05 | +0 | +0 | 310 | 994.56 | 54 | 17.44 | 173.58 | 17.45 | 173.69 | 17.46 | +0.11 | +20.37 | 0 | 0 |
| 2025/09/04 | 32.05 | +0.05 | +0.16 | 427 | 1,372.93 | 80 | 18.72 | 256.77 | 18.7 | 257.15 | 18.73 | +0.39 | +48.12 | 0 | 0 |
| 2025/09/03 | 32 | +0.4 | +1.27 | 339 | 1,079.4 | 42 | 12.4 | 133.69 | 12.39 | 133.82 | 12.4 | +0.14 | +32.14 | 0 | 0 |
| 2025/09/02 | 31.6 | +0.1 | +0.32 | 382 | 1,207.47 | 51 | 13.36 | 161.2 | 13.35 | 161.45 | 13.37 | +0.25 | +49.02 | 0 | 0 |
| 2025/09/01 | 31.5 | -0.65 | -2.02 | 612 | 1,935.83 | 68 | 11.11 | 215.28 | 11.12 | 216.01 | 11.16 | +0.74 | +108.82 | 0 | 0 |
| 2025/08/29 | 32.15 | -0.1 | -0.31 | 408 | 1,317.41 | 38 | 9.3 | 122.62 | 9.31 | 122.67 | 9.31 | +0.04 | +11.84 | 0 | 0 |
| 2025/08/28 | 32.25 | +0 | +0 | 523 | 1,689.88 | 99 | 18.94 | 319.5 | 18.91 | 320.36 | 18.96 | +0.85 | +85.86 | 0 | 0 |
| 2025/08/27 | 32.25 | +0.2 | +0.62 | 533 | 1,723.34 | 96 | 18 | 310.14 | 18 | 310.24 | 18 | +0.09 | +9.38 | 0 | 0 |
| 2025/08/26 | 32.05 | +0.2 | +0.63 | 431 | 1,373.93 | 42 | 9.75 | 133.79 | 9.74 | 133.96 | 9.75 | +0.17 | +39.29 | 0 | 0 |
| 2025/08/25 | 31.85 | +0.2 | +0.63 | 391 | 1,248.62 | 56 | 14.32 | 178.73 | 14.31 | 178.92 | 14.33 | +0.19 | +33.93 | 0 | 0 |
| 2025/08/22 | 31.65 | -0.05 | -0.16 | 567 | 1,804.89 | 161 | 28.37 | 512.3 | 28.38 | 512.34 | 28.39 | +0.04 | +2.17 | 0 | 0 |
| 2025/08/21 | 31.7 | +0.2 | +0.63 | 973 | 3,075.18 | 109 | 11.21 | 345.02 | 11.22 | 346.13 | 11.26 | +1.1 | +101.38 | 0 | 0 |
| 2025/08/20 | 31.5 | -0.05 | -0.16 | 1,220 | 3,864.09 | 135 | 11.06 | 427.79 | 11.07 | 428.27 | 11.08 | +0.48 | +35.93 | 0 | 0 |
| 2025/08/19 | 31.55 | -0.5 | -1.56 | 2,134 | 6,775.75 | 353 | 16.54 | 1,121.12 | 16.55 | 1,120.35 | 16.53 | -0.77 | -21.81 | 0 | 0 |
| 2025/08/18 | 32.05 | -0.5 | -1.54 | 1,606 | 5,174.58 | 120 | 7.47 | 387.88 | 7.5 | 388.97 | 7.52 | +1.08 | +90.42 | 0 | 0 |
| 2025/08/15 | 32.55 | -0.8 | -2.4 | 1,611 | 5,259.71 | 124 | 7.7 | 404.86 | 7.7 | 405.38 | 7.71 | +0.52 | +41.53 | 0 | 0 |
| 2025/08/14 | 33.35 | -0.25 | -0.74 | 1,091 | 3,635.35 | 88 | 8.06 | 293.66 | 8.08 | 293.42 | 8.07 | -0.24 | -27.84 | 0 | 0 |
| 2025/08/13 | 33.6 | -0.7 | -2.04 | 1,366 | 4,613.82 | 116 | 8.49 | 393.38 | 8.53 | 391.58 | 8.49 | -1.8 | -155.17 | 9 | 0.66 |
| 2025/08/12 | 34.3 | -1.4 | +3.27 | 2,118 | 7,140.1 | 421 | 19.87 | 1,411.17 | 19.76 | 1,425.02 | 19.96 | +13.85 | +328.86 | 8 | 0.38 |
| 2025/08/11 | 35.7 | -0.05 | -0.14 | 2,329 | 8,303.72 | 78 | 3.35 | 278.07 | 3.35 | 278.23 | 3.35 | +0.15 | +19.87 | 0 | 0 |
| 2025/08/08 | 35.75 | -0.35 | -0.97 | 1,678 | 6,011.04 | 67 | 3.99 | 240.06 | 3.99 | 240 | 3.99 | -0.06 | -8.96 | 0 | 0 |
| 2025/08/07 | 36.1 | -0.05 | -0.14 | 1,202 | 4,336.85 | 64 | 5.32 | 231.13 | 5.33 | 231.09 | 5.33 | -0.04 | -6.25 | 0 | 0 |
| 2025/08/06 | 36.15 | -1 | -2.69 | 2,251 | 8,140.06 | 172 | 7.64 | 622.19 | 7.64 | 622.86 | 7.65 | +0.67 | +38.95 | 0 | 0 |
| 2025/08/05 | 37.15 | +0.2 | +0.54 | 757 | 2,815.27 | 95 | 12.54 | 353.17 | 12.54 | 352.94 | 12.54 | -0.23 | -23.68 | 0 | 0 |
| 2025/08/04 | 36.95 | +0.5 | +1.37 | 1,176 | 4,319.03 | 101 | 8.59 | 370.34 | 8.57 | 371.73 | 8.61 | +1.39 | +137.62 | 0 | 0 |
| 2025/08/01 | 36.45 | +0.55 | +1.53 | 1,244 | 4,481.04 | 148 | 11.9 | 532.92 | 11.89 | 532.62 | 11.89 | -0.3 | -20.61 | 0 | 0 |
| 2025/07/31 | 35.9 | -0.4 | -1.1 | 1,538 | 5,538.38 | 84 | 5.46 | 301.77 | 5.45 | 303.39 | 5.48 | +1.62 | +193.45 | 0 | 0 |
| 2025/07/30 | 36.3 | +0 | +0 | 710 | 2,574.9 | 66 | 9.29 | 239.44 | 9.3 | 239.05 | 9.28 | -0.39 | -59.09 | 0 | 0 |
| 2025/07/29 | 36.3 | -0.05 | -0.14 | 1,149 | 4,183.75 | 248 | 21.58 | 904.05 | 21.61 | 905.02 | 21.63 | +0.96 | +38.91 | 0 | 0 |
| 2025/07/28 | 36.35 | +0.15 | +0.41 | 692 | 2,511.61 | 49 | 7.08 | 177.91 | 7.08 | 177.94 | 7.08 | +0.04 | +7.14 | 0 | 0 |
| 2025/07/25 | 36.2 | +0.1 | +0.28 | 429 | 1,553.85 | 69 | 16.07 | 249.65 | 16.07 | 249.82 | 16.08 | +0.17 | +25.36 | 0 | 0 |
| 2025/07/24 | 36.1 | -0.05 | -0.14 | 575 | 2,076.76 | 85 | 14.78 | 307.04 | 14.78 | 307.46 | 14.81 | +0.43 | +50.59 | 0 | 0 |
| 2025/07/23 | 36.15 | +0.55 | +1.54 | 640 | 2,302.87 | 74 | 11.56 | 265.67 | 11.54 | 266.5 | 11.57 | +0.83 | +112.16 | 0 | 0 |
| 2025/07/22 | 35.6 | -0.5 | -1.39 | 834 | 2,990.48 | 110 | 13.19 | 393.81 | 13.17 | 396.02 | 13.24 | +2.21 | +200.91 | 0 | 0 |
| 2025/07/21 | 36.1 | +0.1 | +0.28 | 407 | 1,471.55 | 41 | 10.07 | 148.13 | 10.07 | 148.25 | 10.07 | +0.11 | +26.83 | 0 | 0 |
| 2025/07/18 | 36 | -0.25 | -0.69 | 668 | 2,414.52 | 92 | 13.77 | 331.69 | 13.74 | 333.44 | 13.81 | +1.74 | +189.13 | 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。
