8068
20.05
TWD+1.40 (7.51%)
2025.07.16收盤
全達－現股當沖
全達最新現股當沖狀況
整理全達最新(2025/07/16) 當沖狀況。整體成交張數為548張，佔整體市場成交張數的56.15%。當日現股當沖之總損益為-2.11萬元、每張平均損益則為-39元。
開盤價
19.1
收盤價
20.05
當日範圍
19.1 - 20.5
成交張數
976
開盤價(昨)
18.95
收盤價(昨)
18.65
昨日範圍
18.55 - 19
成交張數(昨)
59
成交金額
1974.84萬
成交金額(昨)
110.15萬
52週範圍
18.1 - 37.8
發行股數
8077萬
市值
16億
現股當沖－歷史逐日資訊
開盤價
19.1
收盤價
20.05
成交張數
976
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(%) | ||||||
| 2025/07/16 | 20.05 | +1.4 | +7.51 | 976 | 1,974.84 | 548 | 56.15 | 1,108.93 | 56.15 | 1,106.82 | 56.05 | -2.11 | -38.5 | 1 | 0.1 |
| 2025/07/15 | 18.65 | +0.05 | +0.27 | 59 | 110.15 | 15 | 25.42 | 28.04 | 25.45 | 28.03 | 25.45 | -0.01 | -3.33 | 0 | 0 |
| 2025/07/14 | 18.6 | -0.35 | -1.85 | 59 | 110.09 | 7 | 11.86 | 13.13 | 11.93 | 13.12 | 11.91 | -0.02 | -28.57 | 0 | 0 |
| 2025/07/11 | 18.95 | +0.7 | +3.84 | 153 | 288.39 | 32 | 20.92 | 60.09 | 20.84 | 60.7 | 21.05 | +0.61 | +190.62 | 0 | 0 |
| 2025/07/10 | 18.25 | +0.15 | +0.83 | 30 | 55.03 | 6 | 20 | 10.98 | 19.95 | 11.05 | 20.08 | +0.07 | +116.67 | 0 | 0 |
| 2025/07/09 | 18.1 | +0 | +0 | 25 | 45.27 | 3 | 12 | 5.41 | 11.95 | 5.47 | 12.08 | +0.06 | +200 | 0 | 0 |
| 2025/07/08 | 18.1 | -0.3 | -1.63 | 82 | 147.46 | 20 | 24.39 | 35.85 | 24.31 | 36.16 | 24.52 | +0.3 | +152.5 | 0 | 0 |
| 2025/07/07 | 18.4 | -0.6 | -3.16 | 90 | 166.73 | 26 | 28.89 | 48.2 | 28.91 | 48.48 | 29.07 | +0.28 | +107.69 | 0 | 0 |
| 2025/07/04 | 19 | -0.4 | -2.06 | 85 | 163.43 | 20 | 23.53 | 38.62 | 23.63 | 38.48 | 23.55 | -0.14 | -70 | 0 | 0 |
| 2025/07/03 | 19.4 | -0.05 | -0.26 | 76 | 148.39 | 11 | 14.47 | 21.48 | 14.48 | 21.55 | 14.53 | +0.07 | +63.64 | 0 | 0 |
| 2025/07/02 | 19.45 | +0.15 | +0.78 | 186 | 365.23 | 67 | 36.02 | 131.81 | 36.09 | 131.57 | 36.02 | -0.24 | -35.82 | 0 | 0 |
| 2025/07/01 | 19.3 | +0.7 | +3.76 | 740 | 1,476.6 | 426 | 57.57 | 852.77 | 57.75 | 851.08 | 57.64 | -1.69 | -39.67 | 2 | 0.27 |
| 2025/06/30 | 18.6 | -0.5 | -2.62 | 112 | 210.47 | 8 | 7.14 | 15.1 | 7.17 | 14.98 | 7.12 | -0.12 | -143.75 | 0 | 0 |
| 2025/06/27 | 19.1 | +0.75 | +4.09 | 125 | 237.69 | 29 | 23.2 | 55.03 | 23.15 | 55.23 | 23.24 | +0.2 | +70.69 | 0 | 0 |
| 2025/06/26 | 18.35 | +0 | +0 | 80 | 147.94 | 13 | 16.25 | 24 | 16.22 | 24.16 | 16.33 | +0.15 | +119.23 | 0 | 0 |
| 2025/06/25 | 18.35 | +0 | +0 | 50 | 92.2 | 8 | 16 | 14.75 | 16 | 14.8 | 16.05 | +0.05 | +62.5 | 0 | 0 |
| 2025/06/24 | 18.35 | +0.15 | +0.82 | 93 | 170.13 | 10 | 10.75 | 18.2 | 10.7 | 18.34 | 10.78 | +0.14 | +135 | 0 | 0 |
| 2025/06/23 | 18.2 | +0 | +0 | 241 | 423.62 | 80 | 33.2 | 139.2 | 32.86 | 140.65 | 33.2 | +1.45 | +181.25 | 0 | 0 |
| 2025/06/20 | 18.2 | -0.45 | -2.41 | 192 | 351.4 | 59 | 30.73 | 108.01 | 30.74 | 108.46 | 30.87 | +0.45 | +76.27 | 0 | 0 |
| 2025/06/19 | 18.65 | -1.05 | -5.33 | 317 | 613.81 | 95 | 29.97 | 188.41 | 30.7 | 184.88 | 30.12 | -3.54 | -372.11 | 0 | 0 |
| 2025/06/18 | 19.7 | +0.05 | +0.25 | 54 | 106.24 | 6 | 11.11 | 11.81 | 11.12 | 11.85 | 11.15 | +0.04 | +66.67 | 0 | 0 |
| 2025/06/17 | 19.65 | +0.2 | +1.03 | 119 | 235.79 | 44 | 36.97 | 86.85 | 36.83 | 87.44 | 37.08 | +0.59 | +134.09 | 0 | 0 |
| 2025/06/16 | 19.45 | -0.2 | -1.02 | 55 | 106.77 | 8 | 14.55 | 15.51 | 14.53 | 15.62 | 14.63 | +0.11 | +137.5 | 0 | 0 |
| 2025/06/13 | 19.65 | -0.35 | -1.75 | 114 | 226.01 | 20 | 17.54 | 39.83 | 17.62 | 39.67 | 17.55 | -0.15 | -77.5 | 0 | 0 |
| 2025/06/12 | 20 | -0.1 | -0.5 | 28 | 56.02 | 7 | 25 | 14.01 | 25.01 | 14.03 | 25.03 | +0.01 | +21.43 | 0 | 0 |
| 2025/06/11 | 20.1 | +0.2 | +1.01 | 71 | 141.7 | 14 | 19.72 | 27.76 | 19.59 | 27.97 | 19.74 | +0.21 | +150 | 0 | 0 |
| 2025/06/10 | 19.9 | +0.1 | +0.51 | 73 | 144.78 | 16 | 21.92 | 31.64 | 21.85 | 31.82 | 21.98 | +0.19 | +118.75 | 0 | 0 |
| 2025/06/09 | 19.8 | -0.15 | -0.75 | 43 | 85.4 | 9 | 20.93 | 17.9 | 20.96 | 17.95 | 21.01 | +0.04 | +50 | 0 | 0 |
| 2025/06/06 | 19.95 | +0.15 | +0.76 | 57 | 113.31 | 9 | 15.79 | 17.85 | 15.75 | 17.89 | 15.79 | +0.04 | +44.44 | 0 | 0 |
| 2025/06/05 | 19.8 | -0.1 | -0.5 | 76 | 150.62 | 10 | 13.16 | 19.79 | 13.14 | 19.87 | 13.19 | +0.08 | +80 | 0 | 0 |
| 2025/06/04 | 19.9 | +0.3 | +1.53 | 184 | 365.48 | 58 | 31.52 | 114.83 | 31.42 | 115.39 | 31.57 | +0.55 | +94.83 | 0 | 0 |
| 2025/06/03 | 19.6 | -0.25 | -1.26 | 128 | 252.67 | 24 | 18.75 | 47.59 | 18.83 | 47.56 | 18.82 | -0.02 | -8.33 | 0 | 0 |
| 2025/06/02 | 19.85 | -1 | -4.8 | 263 | 522.88 | 99 | 37.64 | 195.03 | 37.3 | 198.27 | 37.92 | +3.24 | +327.27 | 0 | 0 |
| 2025/05/29 | 20.85 | +0 | +0 | 46 | 95.77 | 14 | 30.43 | 29.15 | 30.44 | 29.19 | 30.48 | +0.04 | +28.57 | 0 | 0 |
| 2025/05/28 | 20.85 | -0.45 | -2.11 | 127 | 268.24 | 32 | 25.2 | 67.89 | 25.31 | 67.55 | 25.18 | -0.34 | -106.25 | 0 | 0 |
| 2025/05/27 | 21.3 | -0.05 | -0.23 | 131 | 281.77 | 34 | 25.95 | 73.42 | 26.05 | 73.14 | 25.96 | -0.28 | -82.35 | 0 | 0 |
| 2025/05/26 | 21.35 | +0.15 | +0.71 | 136 | 289.26 | 54 | 39.71 | 114.73 | 39.67 | 114.89 | 39.72 | +0.16 | +29.63 | 0 | 0 |
| 2025/05/23 | 21.2 | +0.05 | +0.24 | 69 | 147.16 | 12 | 17.39 | 25.62 | 17.41 | 25.67 | 17.44 | +0.05 | +41.67 | 0 | 0 |
| 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 |
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。
