首頁>台灣股市>全科>交易資訊 - 現股當沖

3209

78

TWD

+1.80 (2.36%)

2026.05.20收盤

全科－現股當沖

總覽價值投資財務分析技術分析交易資訊公司消息

法人買賣資券變化現股當沖股權結構申報轉讓

現股當沖

全科最新現股當沖狀況

整理全科最新(2026/04/24) 當沖狀況。整體成交張數為4,932張，佔整體市場成交張數的37.23%。當日現股當沖之總損益為+153萬元、每張平均損益則為+311元。

開盤價

76.3

收盤價

78

當日範圍

76.2 - 79.8

成交張數

8,002

開盤價(昨)

72.2

收盤價(昨)

76.2

昨日範圍

71.6 - 77.6

成交張數(昨)

9,217

成交金額

6.25億

成交金額(昨)

6.93億

52週範圍

29.25 - 78

發行股數

2億

市值

184億

現股當沖－歷史逐日資訊

開盤價

76.3

收盤價

78

成交張數

8,002

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
日期	收盤價	漲跌	漲跌幅(%)	成交張數(張)	成交金額(萬元)	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(%)
2026/04/24	54.5	+4.95	+9.99	13,249	71,180.52	4,932	37.23	26,354.42	37.02	26,507.62	37.24	+153.2	+310.62	51	0.38
2026/04/23	49.55	-0.45	-0.9	7,066	35,411.89	3,371	47.71	16,864.78	47.62	16,962.82	47.9	+98.05	+290.85	22	0.31
2026/04/22	50	+1.4	+2.88	3,736	18,560.56	1,061	28.4	5,250.61	28.29	5,277.06	28.43	+26.45	+249.25	10	0.27
2026/04/21	48.6	+0.1	+0.21	2,955	14,261.46	959	32.46	4,626.36	32.44	4,652.92	32.63	+26.56	+276.96	0	0
2026/04/20	48.5	+1.05	+2.21	4,616	22,527.38	1,494	32.37	7,293.22	32.37	7,296.37	32.39	+3.15	+21.12	2	0.04
2026/04/17	47.45	+0.45	+0.96	2,620	12,464.58	850	32.45	4,049.36	32.49	4,046.22	32.46	-3.13	-36.82	0	0
2026/04/16	47	+1	+2.17	5,662	26,901.4	2,707	47.81	12,885.57	47.9	12,849.1	47.76	-36.46	-134.69	4	0.07
2026/04/15	46	-0.3	-0.65	4,563	21,109.68	1,743	38.2	8,064.08	38.2	8,069.51	38.23	+5.43	+31.15	6	0.13
2026/04/14	46.3	+1	+2.21	4,525	20,865.73	1,893	41.83	8,719.82	41.79	8,733.48	41.86	+13.66	+72.16	1	0.02
2026/04/13	45.3	+1.6	+3.66	5,379	24,310.66	1,305	24.26	5,865.62	24.13	5,924.22	24.37	+58.59	+448.97	9	0.17
2026/04/10	43.7	-0.25	-0.57	3,347	14,835.94	831	24.83	3,723.83	25.1	3,666.01	24.71	-57.82	-695.79	7	0.21
2026/04/09	43.95	+0.9	+2.09	2,774	12,153.82	747	26.92	3,275.85	26.95	3,272.32	26.92	-3.53	-47.26	0	0
2026/04/08	43.05	+2.05	+5	2,337	9,949.13	437	18.7	1,844.65	18.54	1,870.15	18.8	+25.5	+583.52	0	0
2026/04/07	41	+0.65	+1.61	1,337	5,490.61	260	19.45	1,069.8	19.48	1,069.11	19.47	-0.69	-26.54	0	0
2026/04/02	40.35	-1.15	-2.77	2,592	10,531.16	718	27.7	2,920.74	27.73	2,919.86	27.73	-0.87	-12.12	0	0
2026/04/01	41.5	+0.05	+0.12	2,917	12,221.23	1,080	37.03	4,530.3	37.07	4,541.61	37.16	+11.31	+104.72	0	0
2026/03/31	41.45	-0.45	-1.07	2,489	10,289.35	791	31.78	3,266.54	31.75	3,283.01	31.91	+16.46	+208.15	11	0.44
2026/03/30	41.9	-2.55	-5.74	3,938	16,689.08	1,089	27.65	4,609.95	27.62	4,626.73	27.72	+16.77	+154.04	0	0
2026/03/27	44.45	+0.6	+1.37	5,651	25,001.3	2,282	40.38	10,088	40.35	10,086.3	40.34	-1.7	-7.45	5	0.09
2026/03/26	43.85	+0.4	+0.92	2,318	10,155.38	656	28.3	2,868.28	28.24	2,876.93	28.33	+8.64	+131.78	1	0.04
2026/03/25	43.45	+0.55	+1.28	1,836	7,943.88	613	33.39	2,651.5	33.38	2,659.43	33.48	+7.93	+129.36	0	0
2026/03/24	42.9	+0.35	+0.82	2,921	12,613.24	1,242	42.52	5,364.38	42.53	5,366.53	42.55	+2.15	+17.31	0	0
2026/03/23	42.55	-0.25	-0.58	2,690	11,444.1	1,123	41.75	4,766.22	41.65	4,787.3	41.83	+21.08	+187.71	7	0.26
2026/03/20	42.8	-0.45	-1.04	5,295	23,203.95	2,369	44.74	10,391.17	44.78	10,388.66	44.77	-2.52	-10.62	12	0.23
2026/03/19	43.25	-1.4	-3.14	2,883	12,591.74	852	29.55	3,720.34	29.55	3,730.32	29.63	+9.97	+117.08	2	0.07
2026/03/18	44.65	-0.15	-0.33	7,605	33,628.96	3,777	49.66	16,685.49	49.62	16,738.08	49.77	+52.59	+139.24	3	0.04
2026/03/17	44.8	+2.9	+6.92	10,615	46,797.07	3,345	31.51	14,641.11	31.29	14,733.25	31.48	+92.14	+275.46	13	0.12
2026/03/16	41.9	+2.05	+5.14	7,866	33,080.25	3,101	39.42	13,027.97	39.38	13,046.7	39.44	+18.73	+60.42	26	0.33
2026/03/13	39.85	+2.3	+6.13	9,013	35,673.01	2,540	28.18	9,984.44	27.99	10,065.37	28.22	+80.93	+318.62	2	0.02
2026/03/12	37.55	+1.1	+3.02	2,465	9,267.09	600	24.34	2,253.64	24.32	2,256.61	24.35	+2.98	+49.58	1	0.04
2026/03/11	36.45	+1.5	+4.29	1,663	6,072.94	174	10.46	627.62	10.33	634.75	10.45	+7.13	+409.77	1	0.06
2026/03/10	34.95	+0.85	+2.49	579	2,026.8	125	21.6	437.57	21.59	438.33	21.63	+0.76	+60.4	0	0
2026/03/09	34.1	-1.25	-3.54	958	3,260.67	289	30.17	983.77	30.17	988.41	30.31	+4.64	+160.73	0	0
2026/03/06	35.35	+0.05	+0.14	537	1,895.47	194	36.16	683.92	36.08	685.82	36.18	+1.9	+97.68	0	0
2026/03/05	35.3	+1.4	+4.13	976	3,410.65	305	31.26	1,063.32	31.18	1,068.73	31.34	+5.41	+177.38	0	0
2026/03/04	33.9	-1.3	-3.69	1,220	4,152.88	275	22.55	935.07	22.52	939.59	22.62	+4.52	+164.36	0	0
2026/03/03	35.2	-0.55	-1.54	881	3,112.63	223	25.31	787.76	25.31	788.93	25.35	+1.17	+52.47	0	0
2026/03/02	35.75	-0.95	-2.59	1,148	4,136.39	204	17.77	735	17.77	735.98	17.79	+0.97	+47.55	0	0
2026/02/26	36.7	-0.35	-0.94	962	3,547.93	220	22.88	812.52	22.9	812.4	22.9	-0.12	-5.23	0	0
2026/02/25	37.05	+0.2	+0.54	1,460	5,388.61	157	10.75	577.91	10.72	580.27	10.77	+2.36	+150.32	0	0
2026/02/24	36.85	-0.4	-1.07	1,381	5,102.54	241	17.45	891.32	17.47	890.64	17.45	-0.68	-28.22	0	0
2026/02/23	37.25	-0.15	-0.4	1,649	6,142.44	398	24.13	1,481.91	24.13	1,483.44	24.15	+1.53	+38.44	0	0
2026/02/11	37.4	+0.1	+0.27	3,232	12,096.16	966	29.89	3,611.15	29.85	3,618.09	29.91	+6.95	+71.89	3	0.09
2026/02/10	37.3	+1.6	+4.48	6,795	25,321.2	1,940	28.55	7,202.49	28.44	7,261.13	28.68	+58.63	+302.24	0	0
2026/02/09	35.7	+0.25	+0.71	2,957	10,602.53	1,277	43.18	4,584.89	43.24	4,571.85	43.12	-13.04	-102.11	0	0
2026/02/06	35.45	+0	+0	1,763	6,218.17	660	37.43	2,324.93	37.39	2,333.53	37.53	+8.6	+130.3	0	0
2026/02/05	35.45	+0.45	+1.29	3,238	11,486.82	815	25.17	2,882.72	25.1	2,881.77	25.09	-0.95	-11.72	5	0.15
2026/02/04	35	+1.8	+5.42	2,560	8,794.57	218	8.52	740.81	8.42	754.13	8.57	+13.32	+611.01	8	0.31
2026/02/03	33.2	+0.35	+1.07	389	1,298.49	61	15.67	202.91	15.63	203.44	15.67	+0.53	+86.89	0	0
2026/02/02	32.85	-0.35	-1.05	337	1,111.84	55	16.34	181.9	16.36	181.83	16.35	-0.07	-12.73	4	1.19
2026/01/30	33.2	-0.2	-0.6	420	1,386.24	68	16.19	224.83	16.22	224.83	16.22	+0	+0	0	0
2026/01/29	33.4	-0.2	-0.6	270	900.08	48	17.81	160.01	17.78	160.74	17.86	+0.72	+151.04	0	0
2026/01/28	33.6	+0.1	+0.3	491	1,640.16	92	18.75	306.85	18.71	307.69	18.76	+0.84	+91.3	0	0
2026/01/27	33.5	-0.15	-0.45	533	1,797.31	60	11.25	202.27	11.25	202.59	11.27	+0.33	+54.17	0	0
2026/01/26	33.65	+0	+0	706	2,384.75	210	29.74	712.51	29.88	708.88	29.73	-3.64	-173.33	0	0
2026/01/23	33.65	+0.1	+0.3	443	1,490.24	29	6.54	97.55	6.55	97.65	6.55	+0.1	+36.21	0	0
2026/01/22	33.55	+0.1	+0.3	375	1,254.86	36	9.6	120.53	9.61	120.44	9.6	-0.09	-25	0	0
2026/01/21	33.45	+0.05	+0.15	561	1,874.98	55	9.81	183.52	9.79	184.06	9.82	+0.55	+99.09	0	0
2026/01/20	33.4	-0.4	-1.18	438	1,470.93	48	10.95	161.54	10.98	161.31	10.97	-0.23	-48.96	0	0
2026/01/19	33.8	+0.2	+0.6	475	1,600.55	43	9.06	145.05	9.06	145.19	9.07	+0.14	+32.56	0	0
2026/01/16	33.6	+0	+0	622	2,095.14	68	10.93	228.85	10.92	228.75	10.92	-0.1	-15.44	1	0.16
2026/01/15	33.6	+0.1	+0.3	527	1,764.51	87	16.51	291.21	16.5	291.56	16.52	+0.34	+39.66	0	0
2026/01/14	33.5	+0.35	+1.06	874	2,931.38	127	14.54	425.86	14.53	426.48	14.55	+0.62	+49.21	0	0
2026/01/13	33.15	+0.8	+2.47	1,282	4,228.49	146	11.39	480.14	11.36	481.81	11.39	+1.67	+114.04	3	0.23
2026/01/12	32.35	+0.25	+0.78	519	1,678.65	40	7.71	128.88	7.68	129.19	7.7	+0.3	+75	0	0
2026/01/09	32.1	+0.25	+0.78	438	1,399.44	63	14.38	201.21	14.38	201.2	14.38	-0.01	-1.59	0	0
2026/01/08	31.85	-0.5	-1.55	453	1,450.6	85	18.76	272.3	18.77	273.8	18.87	+1.5	+175.88	0	0
2026/01/07	32.35	+0.25	+0.78	609	1,966.56	107	17.58	344.87	17.54	345.4	17.56	+0.54	+50	0	0
2026/01/06	32.1	+0.55	+1.74	773	2,467.42	212	27.41	675.22	27.37	676.2	27.4	+0.98	+46.23	0	0
2026/01/05	31.55	-0.35	-1.1	413	1,305.37	61	14.76	192.55	14.75	193.28	14.81	+0.72	+118.85	0	0
2026/01/02	31.9	+0.25	+0.79	280	891.7	41	14.66	130.56	14.64	130.69	14.66	+0.12	+30.49	0	0
2025/12/31	31.65	+0.15	+0.48	286	906.51	63	22.02	199.53	22.01	199.43	22	-0.1	-15.08	0	0
2025/12/30	31.5	-0.2	-0.63	297	933.53	45	15.16	141.63	15.17	141.64	15.17	+0.01	+2.22	0	0
2025/12/29	31.7	+0.2	+0.63	207	652.67	28	13.56	88.36	13.54	88.44	13.55	+0.09	+32.14	0	0
2025/12/26	31.5	-0.05	-0.16	235	739	15	6.4	47.3	6.4	47.27	6.4	-0.03	-20	--	--
2025/12/19	31.65	-0.15	-0.47	418	1,319.51	32	7.66	101.06	7.66	101.17	7.67	+0.1	+31.25	--	--
2025/12/18	31.8	+0.25	+0.79	222	708.36	26	11.69	82.72	11.68	82.88	11.7	+0.16	+61.54	--	--
2025/12/17	31.55	-0.25	-0.79	185	588.28	29	15.64	91.78	15.6	92.1	15.66	+0.33	+112.07	--	--
2025/12/16	31.8	-0.1	-0.31	262	830.67	37	14.11	117.34	14.13	117.44	14.14	+0.1	+27.03	--	--
2025/12/15	31.9	+0.1	+0.31	197	628.24	25	12.68	79.53	12.66	79.81	12.7	+0.28	+114	--	--
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	--	--
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	--	--
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	--	--
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	--	--
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	--	--
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	--	--
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	--	--
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	--	--
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	--	--
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	--	--

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。

line

基於金融科技的新型態公司

01

個人化服務

提供您最完整的財經數據分析與正確的投資知識，協助您做對的決策

攜手一起重新定義未來