8068
21.15
TWD-0.30 (-1.40%)
2025.05.22收盤
全達－現股當沖
全達最新現股當沖狀況
整理全達最新(2025/05/22) 當沖狀況。整體成交張數為26張，佔整體市場成交張數的23.42%。當日現股當沖之總損益為+2,650元、每張平均損益則為+102元。
開盤價
21.05
收盤價
21.15
當日範圍
21 - 21.45
成交張數
111
開盤價(昨)
21.2
收盤價(昨)
21.45
昨日範圍
20.9 - 21.6
成交張數(昨)
123
成交金額
235.81萬
成交金額(昨)
262.51萬
52週範圍
18.4 - 39.15
發行股數
8077萬
市值
17億
現股當沖－歷史逐日資訊
開盤價
21.05
收盤價
21.15
成交張數
111
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 | 21.15 | -0.3 | -1.4 | 111 | 235.81 | 26 | 23.42 | 55.1 | 23.37 | 55.37 | 23.48 | +0.27 | +101.92 | 0 | 0 |
| 2025/05/21 | 21.45 | +0.35 | +1.66 | 123 | 262.5 | 33 | 26.83 | 70.05 | 26.68 | 70.68 | 26.93 | +0.64 | +192.42 | 0 | 0 |
| 2025/05/20 | 21.1 | +0.2 | +0.96 | 171 | 366.83 | 79 | 46.2 | 170.43 | 46.46 | 169.18 | 46.12 | -1.25 | -158.23 | 0 | 0 |
| 2025/05/19 | 20.9 | -0.8 | -3.69 | 137 | 289.81 | 20 | 14.6 | 42.38 | 14.63 | 42.19 | 14.56 | -0.2 | -97.5 | 0 | 0 |
| 2025/05/16 | 21.7 | -0.45 | -2.03 | 218 | 475.89 | 41 | 18.81 | 89.54 | 18.82 | 89.63 | 18.83 | +0.09 | +21.95 | 0 | 0 |
| 2025/05/15 | 22.15 | -0.2 | -0.89 | 149 | 333.3 | 54 | 36.24 | 121.25 | 36.38 | 121.07 | 36.33 | -0.17 | -32.41 | 0 | 0 |
| 2025/05/14 | 22.35 | -0.05 | -0.22 | 258 | 572.69 | 55 | 21.32 | 121.91 | 21.29 | 122.73 | 21.43 | +0.82 | +149.09 | 0 | 0 |
| 2025/05/13 | 22.4 | +0.15 | +0.67 | 282 | 637.76 | 80 | 28.37 | 181.18 | 28.41 | 180.81 | 28.35 | -0.38 | -46.88 | 0 | 0 |
| 2025/05/12 | 22.25 | +0.25 | +1.14 | 112 | 249.82 | 12 | 10.71 | 26.79 | 10.72 | 26.78 | 10.72 | -0.01 | -4.17 | 0 | 0 |
| 2025/05/09 | 22 | -0.05 | -0.23 | 106 | 233.16 | 33 | 31.13 | 72.64 | 31.15 | 72.64 | 31.16 | +0.01 | +1.52 | 0 | 0 |
| 2025/05/08 | 22.05 | +0.3 | +1.38 | 174 | 385.31 | 62 | 35.63 | 137.07 | 35.57 | 137.17 | 35.6 | +0.1 | +16.13 | 0 | 0 |
| 2025/05/07 | 21.75 | +0.15 | +0.69 | 351 | 778.46 | 121 | 34.47 | 268.88 | 34.54 | 268.33 | 34.47 | -0.55 | -45.45 | 0 | 0 |
| 2025/05/06 | 21.6 | +0.4 | +1.89 | 152 | 325.36 | 33 | 21.71 | 70.31 | 21.61 | 70.97 | 21.81 | +0.66 | +200 | 0 | 0 |
| 2025/05/05 | 21.2 | -0.9 | -4.07 | 321 | 694.74 | 128 | 39.88 | 277.36 | 39.92 | 277.71 | 39.97 | +0.36 | +28.12 | 0 | 0 |
| 2025/05/02 | 22.1 | -0.1 | -0.45 | 464 | 1,031.64 | 148 | 31.9 | 328.83 | 31.87 | 329.97 | 31.98 | +1.14 | +76.69 | 0 | 0 |
| 2025/04/30 | 22.2 | +1.35 | +6.47 | 1,150 | 2,585.41 | 606 | 52.7 | 1,362.92 | 52.72 | 1,359.72 | 52.59 | -3.2 | -52.81 | 1 | 0.09 |
| 2025/04/29 | 20.85 | +0 | +0 | 167 | 347.61 | 29 | 17.37 | 59.9 | 17.23 | 60.49 | 17.4 | +0.59 | +205.17 | 0 | 0 |
| 2025/04/28 | 20.85 | +0.65 | +3.22 | 101 | 208.58 | 16 | 15.84 | 32.88 | 15.76 | 33.07 | 15.85 | +0.19 | +118.75 | 0 | 0 |
| 2025/04/25 | 20.2 | +0.2 | +1 | 138 | 280.87 | 35 | 25.36 | 71.05 | 25.3 | 71.67 | 25.52 | +0.62 | +177.14 | 0 | 0 |
| 2025/04/24 | 20 | +0.3 | +1.52 | 85 | 169.12 | 16 | 18.82 | 31.84 | 18.83 | 31.84 | 18.83 | +0 | +0 | 0 | 0 |
| 2025/04/23 | 19.7 | +0.6 | +3.14 | 142 | 281.06 | 36 | 25.35 | 71.02 | 25.27 | 71.49 | 25.44 | +0.47 | +130.56 | 0 | 0 |
| 2025/04/22 | 19.1 | -0.5 | -2.55 | 154 | 297.21 | 37 | 24.03 | 71.33 | 24 | 71.39 | 24.02 | +0.06 | +14.86 | 0 | 0 |
| 2025/04/21 | 19.6 | -0.95 | -4.62 | 201 | 402.18 | 48 | 23.88 | 96.62 | 24.02 | 96.7 | 24.05 | +0.09 | +17.71 | 0 | 0 |
| 2025/04/18 | 20.55 | -0.75 | -3.52 | 302 | 631.8 | 95 | 31.46 | 200.31 | 31.7 | 199.65 | 31.6 | -0.67 | -70 | 0 | 0 |
| 2025/04/17 | 21.3 | -0.6 | -2.74 | 244 | 519.53 | 88 | 36.07 | 187.75 | 36.14 | 187.65 | 36.12 | -0.1 | -11.36 | 0 | 0 |
| 2025/04/16 | 21.9 | -0.15 | -0.68 | 327 | 720.85 | 70 | 21.41 | 154.22 | 21.39 | 154.34 | 21.41 | +0.12 | +17.86 | 0 | 0 |
| 2025/04/15 | 22.05 | +2 | +9.98 | 683 | 1,474.22 | 263 | 38.51 | 557.91 | 37.84 | 570.73 | 38.71 | +12.81 | +487.26 | 0 | 0 |
| 2025/04/14 | 20.05 | -0.45 | -2.2 | 518 | 1,068.66 | 289 | 55.79 | 597.57 | 55.92 | 597.21 | 55.88 | -0.36 | -12.46 | 0 | 0 |
| 2025/04/11 | 20.5 | +0.3 | +1.49 | 663 | 1,248.66 | 199 | 30.02 | 368.29 | 29.49 | 378.35 | 30.3 | +10.06 | +505.78 | 0 | 0 |
| 2025/04/10 | 20.2 | +1.8 | +9.78 | 817 | 1,638.78 | 158 | 19.34 | 315.21 | 19.23 | 317.41 | 19.37 | +2.19 | +138.92 | 0 | 0 |
| 2025/04/09 | 18.4 | -2 | -9.8 | 588 | 1,101.24 | 111 | 18.88 | 205.08 | 18.62 | 212.03 | 19.25 | +6.95 | +625.68 | 0 | 0 |
| 2025/04/08 | 20.4 | -2.25 | -9.93 | 217 | 442.89 | 11 | 5.07 | 22.45 | 5.07 | 22.44 | 5.07 | -0.01 | -9.09 | 0 | 0 |
| 2025/04/07 | 22.65 | -2.5 | -9.94 | 61 | 138.99 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 25.15 | -0.1 | -0.4 | 116 | 294.06 | 28 | 24.05 | 70.92 | 24.12 | 70.68 | 24.04 | -0.24 | -85.71 | 0 | 0 |
| 2025/04/01 | 25.25 | +0.35 | +1.41 | 587 | 1,489.85 | 168 | 28.62 | 425.76 | 28.58 | 427.39 | 28.69 | +1.63 | +97.02 | 0 | 0 |
| 2025/03/31 | 24.9 | -2.7 | -9.78 | 634 | 1,621.16 | 162 | 25.55 | 419.63 | 25.88 | 413.25 | 25.49 | -6.39 | -394.44 | 0 | 0 |
| 2025/03/28 | 27.6 | -1.5 | -5.15 | 535 | 1,491.71 | 201 | 37.54 | 559.43 | 37.5 | 563.26 | 37.76 | +3.83 | +190.55 | 0 | 0 |
| 2025/03/27 | 29.1 | +0.55 | +1.93 | 464 | 1,328.89 | 138 | 29.76 | 394.54 | 29.69 | 396.14 | 29.81 | +1.6 | +115.94 | 0 | 0 |
| 2025/03/26 | 28.55 | -0.2 | -0.7 | 1,369 | 4,010.85 | 671 | 49.01 | 1,970.86 | 49.14 | 1,961.04 | 48.89 | -9.82 | -146.42 | 0 | 0 |
| 2025/03/25 | 28.75 | +1.95 | +7.28 | 1,124 | 3,207.91 | 432 | 38.43 | 1,227.9 | 38.28 | 1,235.44 | 38.51 | +7.54 | +174.42 | 0 | 0 |
| 2025/03/24 | 26.8 | -0.95 | -3.42 | 280 | 760.83 | 54 | 19.27 | 146.84 | 19.3 | 146.76 | 19.29 | -0.07 | -13.89 | 0 | 0 |
| 2025/03/21 | 27.75 | +0.05 | +0.18 | 398 | 1,121.42 | 139 | 34.93 | 392.49 | 35 | 391.69 | 34.93 | -0.79 | -56.83 | 0 | 0 |
| 2025/03/20 | 27.7 | +0.05 | +0.18 | 170 | 471.13 | 22 | 12.92 | 61.03 | 12.95 | 61.03 | 12.95 | +0.01 | +2.27 | 0 | 0 |
| 2025/03/19 | 27.65 | -0.95 | -3.32 | 1,070 | 3,039.97 | 412 | 38.49 | 1,172.11 | 38.56 | 1,162.97 | 38.26 | -9.13 | -221.72 | 0 | 0 |
| 2025/03/18 | 28.6 | +2.1 | +7.92 | 1,703 | 4,851.76 | 838 | 49.21 | 2,379.18 | 49.04 | 2,389.42 | 49.25 | +10.24 | +122.2 | 0 | 0 |
| 2025/03/17 | 26.5 | +0.1 | +0.38 | 270 | 724.68 | 87 | 32.21 | 234.51 | 32.36 | 234.34 | 32.34 | -0.18 | -20.69 | 0 | 0 |
| 2025/03/14 | 26.4 | +0.3 | +1.15 | 280 | 740.69 | 121 | 43.27 | 320.81 | 43.31 | 321.15 | 43.36 | +0.34 | +28.51 | 0 | 0 |
| 2025/03/13 | 26.1 | +0.6 | +2.35 | 309 | 818.48 | 136 | 43.95 | 359.29 | 43.9 | 360.88 | 44.09 | +1.59 | +117.28 | 0 | 0 |
| 2025/03/12 | 25.5 | -0.15 | -0.58 | 65 | 165.47 | 4 | 6.18 | 10.22 | 6.18 | 10.2 | 6.16 | -0.03 | -62.5 | 0 | 0 |
| 2025/03/11 | 25.65 | -0.45 | -1.72 | 122 | 309.54 | 46 | 37.8 | 116.48 | 37.63 | 117.36 | 37.91 | +0.87 | +189.13 | 0 | 0 |
| 2025/03/10 | 26.1 | -0.05 | -0.19 | 68 | 176.17 | 14 | 20.7 | 36.12 | 20.5 | 36.64 | 20.8 | +0.53 | +375 | 0 | 0 |
| 2025/03/07 | 26.15 | -0.1 | -0.38 | 97 | 256.9 | 30 | 30.82 | 79.28 | 30.86 | 79.27 | 30.85 | -0.01 | -5 | 0 | 0 |
| 2025/03/06 | 26.25 | +0.15 | +0.57 | 106 | 278.82 | 30 | 28.28 | 78.69 | 28.22 | 79.02 | 28.34 | +0.33 | +110 | 0 | 0 |
| 2025/03/05 | 26.1 | +0.15 | +0.58 | 89 | 233.51 | 17 | 19.1 | 44.38 | 19.01 | 44.91 | 19.23 | +0.53 | +308.82 | 0 | 0 |
| 2025/03/04 | 25.95 | +0.45 | +1.76 | 108 | 277.29 | 30 | 27.69 | 76.4 | 27.55 | 77.26 | 27.86 | +0.86 | +286.67 | 2 | 1.85 |
| 2025/03/03 | 25.5 | -0.55 | -2.11 | 79 | 201.67 | 23 | 29.21 | 59.14 | 29.32 | 59.05 | 29.28 | -0.09 | -39.13 | 0 | 0 |
| 2025/02/27 | 26.05 | -0.5 | -1.88 | 109 | 286.99 | 27 | 24.76 | 71.45 | 24.9 | 71.21 | 24.81 | -0.24 | -88.89 | 0 | 0 |
| 2025/02/26 | 26.55 | +0.05 | +0.19 | 89 | 237.63 | 12 | 13.43 | 31.77 | 13.37 | 31.93 | 13.43 | +0.15 | +125 | 0 | 0 |
| 2025/02/25 | 26.5 | -0.3 | -1.12 | 68 | 180.88 | 10 | 14.64 | 26.42 | 14.61 | 26.57 | 14.69 | +0.14 | +145 | 0 | 0 |
| 2025/02/24 | 26.8 | +0.05 | +0.19 | 55 | 147.89 | 9 | 16.29 | 24.08 | 16.28 | 24.12 | 16.31 | +0.04 | +50 | 0 | 0 |
| 2025/02/21 | 26.75 | -0.1 | -0.37 | 97 | 261.14 | 20 | 20.52 | 53.61 | 20.53 | 53.67 | 20.55 | +0.06 | +30 | 0 | 0 |
| 2025/02/20 | 26.85 | +0.35 | +1.32 | 139 | 373.5 | 28 | 20.13 | 74.89 | 20.05 | 75.45 | 20.2 | +0.56 | +198.21 | 0 | 0 |
| 2025/02/19 | 26.5 | +0.3 | +1.15 | 128 | 338.84 | 15 | 11.74 | 39.67 | 11.71 | 39.86 | 11.76 | +0.18 | +123.33 | 0 | 0 |
| 2025/02/18 | 26.2 | +0.1 | +0.38 | 166 | 436.84 | 32 | 19.24 | 84.06 | 19.24 | 84.25 | 19.29 | +0.19 | +59.38 | 0 | 0 |
| 2025/02/17 | 26.1 | +0.7 | +2.76 | 114 | 295.53 | 28 | 24.65 | 72.57 | 24.56 | 72.8 | 24.63 | +0.23 | +82.14 | 0 | 0 |
| 2025/02/14 | 25.4 | -0.2 | -0.78 | 48 | 122.86 | 5 | 10.37 | 12.67 | 10.31 | 12.76 | 10.39 | +0.09 | +180 | 1 | 2.07 |
| 2025/02/13 | 25.6 | +0.85 | +3.43 | 139 | 352.72 | 35 | 25.17 | 88.33 | 25.04 | 88.53 | 25.1 | +0.19 | +54.29 | 0 | 0 |
| 2025/02/12 | 24.75 | -0.3 | -1.2 | 143 | 358.59 | 27 | 18.86 | 68.33 | 19.06 | 67.39 | 18.79 | -0.94 | -348.15 | 0 | 0 |
| 2025/02/11 | 25.05 | -0.45 | -1.76 | 81 | 204.02 | 13 | 16.11 | 32.86 | 16.11 | 32.77 | 16.06 | -0.09 | -69.23 | 0 | 0 |
| 2025/02/10 | 25.5 | +0 | +0 | 51 | 130.56 | 4 | 7.82 | 10.2 | 7.81 | 10.29 | 7.88 | +0.09 | +212.5 | 0 | 0 |
| 2025/02/07 | 25.5 | -0.25 | -0.97 | 162 | 415.19 | 59 | 36.33 | 151.15 | 36.41 | 151.4 | 36.46 | +0.24 | +41.53 | 0 | 0 |
| 2025/02/06 | 25.75 | +0.55 | +2.18 | 87 | 223.84 | 17 | 19.48 | 43.45 | 19.41 | 43.73 | 19.54 | +0.28 | +164.71 | 0 | 0 |
| 2025/02/05 | 25.2 | +0.15 | +0.6 | 157 | 393.8 | 47 | 30 | 117.78 | 29.91 | 118.57 | 30.11 | +0.79 | +167.02 | 0 | 0 |
| 2025/02/04 | 25.05 | -0.15 | -0.6 | 55 | 138.1 | 13 | 23.54 | 32.41 | 23.47 | 32.72 | 23.69 | +0.3 | +234.62 | 0 | 0 |
| 2025/02/03 | 25.2 | -0.75 | -2.89 | 96 | 238.3 | 32 | 33.33 | 78.96 | 33.14 | 80 | 33.57 | +1.04 | +326.56 | 0 | 0 |
| 2025/01/22 | 25.95 | -0.05 | -0.19 | 92 | 238.48 | 29 | 31.62 | 75.38 | 31.61 | 75.7 | 31.74 | +0.32 | +110.34 | 0 | 0 |
| 2025/01/21 | 26 | +0.15 | +0.58 | 77 | 202.07 | 25 | 32.32 | 65.29 | 32.31 | 65.53 | 32.43 | +0.24 | +98 | 0 | 0 |
| 2025/01/20 | 25.85 | +0.15 | +0.58 | 246 | 644.34 | 113 | 46.02 | 296.28 | 45.98 | 296.74 | 46.05 | +0.46 | +40.27 | 0 | 0 |
| 2025/01/17 | 25.7 | +0.05 | +0.19 | 142 | 367.78 | 60 | 42.33 | 155.66 | 42.32 | 155.91 | 42.39 | +0.25 | +41.67 | 0 | 0 |
| 2025/01/16 | 25.65 | +0.15 | +0.59 | 72 | 186.08 | 16 | 22.14 | 41.17 | 22.12 | 41.32 | 22.21 | +0.15 | +93.75 | 0 | 0 |
| 2025/01/15 | 25.5 | -0.05 | -0.2 | 79 | 202.88 | 23 | 29.03 | 58.95 | 29.05 | 58.97 | 29.06 | +0.02 | +8.7 | 0 | 0 |
| 2025/01/14 | 25.55 | +0.2 | +0.79 | 78 | 201.13 | 16 | 20.39 | 40.94 | 20.35 | 41.3 | 20.53 | +0.35 | +221.88 | 0 | 0 |
| 2025/01/13 | 25.35 | -0.9 | -3.43 | 193 | 491.35 | 55 | 28.44 | 139.45 | 28.38 | 140.71 | 28.64 | +1.26 | +229.09 | 0 | 0 |
| 2025/01/10 | 26.25 | -0.6 | -2.23 | 114 | 301.06 | 14 | 12.26 | 36.84 | 12.23 | 37.05 | 12.31 | +0.22 | +157.14 | 0 | 0 |
| 2025/01/09 | 26.85 | -0.8 | -2.89 | 159 | 433.06 | 25 | 15.76 | 68.94 | 15.92 | 68.13 | 15.73 | -0.81 | -322 | 0 | 0 |
| 2025/01/08 | 27.65 | +0.05 | +0.18 | 84 | 234.29 | 21 | 24.91 | 58.37 | 24.91 | 58.59 | 25.01 | +0.23 | +107.14 | 0 | 0 |
| 2025/01/07 | 27.6 | +0.05 | +0.18 | 268 | 757.78 | 129 | 48.13 | 364.25 | 48.07 | 365.56 | 48.24 | +1.31 | +101.55 | 0 | 0 |
| 2025/01/06 | 27.55 | +0.1 | +0.36 | 86 | 240.28 | 21 | 24.29 | 58.4 | 24.3 | 58.4 | 24.3 | +0 | +0 | 0 | 0 |
| 2025/01/03 | 27.45 | -0.05 | -0.18 | 102 | 282.53 | 25 | 24.44 | 68.92 | 24.4 | 69.31 | 24.53 | +0.39 | +156 | 0 | 0 |
| 2025/01/02 | 27.5 | -0.05 | -0.18 | 93 | 258.64 | 12 | 12.88 | 33.29 | 12.87 | 33.61 | 12.99 | +0.32 | +266.67 | 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。
