2413
18.45
TWD+0.45 (2.50%)
2025.07.17收盤
環科－現股當沖
環科最新現股當沖狀況
整理環科最新(2025/07/16) 當沖狀況。整體成交張數為16張，佔整體市場成交張數的11.07%。當日現股當沖之總損益為+2,700元、每張平均損益則為+169元。
開盤價
18.1
收盤價
18.45
當日範圍
18 - 18.6
成交張數
203
開盤價(昨)
17.75
收盤價(昨)
18
昨日範圍
17.75 - 18.3
成交張數(昨)
145
成交金額
371.04萬
成交金額(昨)
260.69萬
52週範圍
16.8 - 29.85
發行股數
1億
市值
23億
現股當沖－歷史逐日資訊
開盤價
18.1
收盤價
18.45
成交張數
203
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(%) | ||||||
| 2025/07/24 | 17.8 | -0.2 | -1.11 | 97 | 174.2 | 3 | 3.08 | 5.38 | 3.09 | 5.33 | 3.06 | -0.04 | -133.33 | 2 | 2.05 |
| 2025/07/23 | 18 | +0.25 | +1.41 | 60 | 107.69 | 3 | 5 | 5.37 | 4.99 | 5.39 | 5 | +0.02 | +66.67 | 1 | 1.67 |
| 2025/07/22 | 17.75 | -0.3 | -1.66 | 90 | 162.16 | 7 | 7.75 | 12.53 | 7.72 | 12.61 | 7.77 | +0.08 | +114.29 | 1 | 1.11 |
| 2025/07/21 | 18.05 | -0.25 | -1.37 | 42 | 75.33 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/18 | 18.3 | -0.15 | -0.81 | 96 | 176.9 | 9 | 9.34 | 16.57 | 9.36 | 16.52 | 9.34 | -0.04 | -50 | 0 | 0 |
| 2025/07/17 | 18.45 | +0.45 | +2.5 | 203 | 371.4 | 11 | 5.41 | 20 | 5.38 | 20.01 | 5.39 | +0.01 | +9.09 | 0 | 0 |
| 2025/07/16 | 18 | +0.3 | +1.69 | 145 | 259.92 | 16 | 11.07 | 28.7 | 11.04 | 28.97 | 11.15 | +0.27 | +168.75 | 0 | 0 |
| 2025/07/15 | 17.7 | +0.15 | +0.85 | 33 | 59.28 | 4 | 11.95 | 7.03 | 11.86 | 7.17 | 12.1 | +0.14 | +362.5 | 0 | 0 |
| 2025/07/14 | 17.55 | -0.05 | -0.28 | 55 | 97.01 | 2 | 3.64 | 3.52 | 3.62 | 3.54 | 3.65 | +0.03 | +125 | 0 | 0 |
| 2025/07/11 | 17.6 | +0.5 | +2.92 | 260 | 469.36 | 87 | 33.46 | 157.35 | 33.53 | 156.6 | 33.36 | -0.76 | -86.78 | 0 | 0 |
| 2025/07/10 | 17.1 | -0.1 | -0.58 | 51 | 87.6 | 5 | 9.79 | 8.61 | 9.83 | 8.56 | 9.77 | -0.05 | -100 | 0 | 0 |
| 2025/07/09 | 17.2 | +0.25 | +1.47 | 50 | 85.61 | 6 | 11.99 | 10.12 | 11.81 | 10.27 | 12 | +0.15 | +258.33 | 0 | 0 |
| 2025/07/08 | 16.95 | -0.45 | -2.59 | 183 | 313.68 | 27 | 14.73 | 45.85 | 14.62 | 46.53 | 14.84 | +0.68 | +251.85 | 0 | 0 |
| 2025/07/07 | 17.4 | -0.5 | -2.79 | 102 | 178.24 | 22 | 21.59 | 38.49 | 21.59 | 38.61 | 21.66 | +0.12 | +54.55 | 3 | 2.94 |
| 2025/07/04 | 17.9 | -0.25 | -1.38 | 66 | 119.37 | 9 | 13.6 | 16.45 | 13.78 | 16.27 | 13.63 | -0.17 | -194.44 | 0 | 0 |
| 2025/07/03 | 18.15 | +0.15 | +0.83 | 56 | 101.27 | 6 | 10.75 | 10.86 | 10.72 | 10.84 | 10.7 | -0.01 | -25 | 0 | 0 |
| 2025/07/02 | 18 | +0.1 | +0.56 | 37 | 66.81 | 2 | 5.37 | 3.59 | 5.37 | 3.62 | 5.42 | +0.03 | +150 | 0 | 0 |
| 2025/07/01 | 17.9 | +0.15 | +0.85 | 93 | 167.72 | 23 | 24.76 | 41.56 | 24.78 | 41.51 | 24.75 | -0.05 | -21.74 | 0 | 0 |
| 2025/06/30 | 17.75 | -0.25 | -1.39 | 72 | 127.93 | 13 | 18.02 | 23.06 | 18.03 | 23.17 | 18.11 | +0.11 | +84.62 | 0 | 0 |
| 2025/06/27 | 18 | +0.05 | +0.28 | 174 | 314.96 | 44 | 25.28 | 79.81 | 25.34 | 79.89 | 25.37 | +0.09 | +20.45 | 0 | 0 |
| 2025/06/26 | 17.95 | +0.35 | +1.99 | 118 | 211.26 | 8 | 6.77 | 14.31 | 6.78 | 14.3 | 6.77 | -0.01 | -18.75 | 0 | 0 |
| 2025/06/25 | 17.6 | +0 | +0 | 55 | 97.46 | 218 | 395 | 455.73 | 467.59 | 458.91 | 470.85 | +3.18 | +145.87 | 0 | 0 |
| 2025/06/24 | 17.6 | +0.8 | +4.76 | 141 | 247.56 | 21 | 14.84 | 36.33 | 14.67 | 36.73 | 14.84 | +0.41 | +195.24 | 0 | 0 |
| 2025/06/23 | 16.8 | -0.25 | -1.47 | 108 | 179.6 | 28 | 25.96 | 46.69 | 25.99 | 46.91 | 26.12 | +0.22 | +78.57 | 0 | 0 |
| 2025/06/20 | 17.05 | -0.1 | -0.58 | 137 | 233.85 | 25 | 18.2 | 42.4 | 18.13 | 42.92 | 18.36 | +0.53 | +210 | 0 | 0 |
| 2025/06/19 | 17.15 | -0.65 | -3.65 | 138 | 239.83 | 18 | 13.01 | 31.14 | 12.98 | 31.39 | 13.09 | +0.24 | +136.11 | 0 | 0 |
| 2025/06/18 | 17.8 | +0.05 | +0.28 | 52 | 92.15 | 11 | 21.18 | 19.55 | 21.21 | 19.55 | 21.21 | +0 | +0 | 0 | 0 |
| 2025/06/17 | 17.75 | +0.05 | +0.28 | 132 | 235.63 | 39 | 29.48 | 69.38 | 29.44 | 69.75 | 29.6 | +0.37 | +94.87 | 0 | 0 |
| 2025/06/16 | 17.7 | -0.2 | -1.12 | 75 | 133.25 | 20 | 26.53 | 35.22 | 26.43 | 35.49 | 26.63 | +0.27 | +135 | 0 | 0 |
| 2025/06/13 | 17.9 | -0.5 | -2.72 | 141 | 255.18 | 6 | 4.25 | 10.93 | 4.28 | 10.96 | 4.29 | +0.04 | +58.33 | 0 | 0 |
| 2025/06/12 | 18.4 | +0.15 | +0.82 | 130 | 239.41 | 32 | 24.67 | 59.03 | 24.66 | 59.24 | 24.75 | +0.21 | +67.19 | 0 | 0 |
| 2025/06/11 | 18.25 | -0.35 | -1.88 | 107 | 195.62 | 14 | 13.14 | 25.79 | 13.18 | 25.74 | 13.16 | -0.05 | -35.71 | 0 | 0 |
| 2025/06/10 | 18.6 | +0.4 | +2.2 | 60 | 110.67 | 6 | 10.05 | 11.08 | 10.01 | 11.15 | 10.07 | +0.07 | +116.67 | 0 | 0 |
| 2025/06/09 | 18.2 | -0.25 | -1.36 | 118 | 215.31 | 21 | 17.83 | 38.41 | 17.84 | 38.4 | 17.83 | -0.01 | -4.76 | 0 | 0 |
| 2025/06/06 | 18.45 | -0.05 | -0.27 | 35 | 64.88 | 2 | 5.71 | 3.71 | 5.71 | 3.71 | 5.71 | +0 | +0 | 0 | 0 |
| 2025/06/05 | 18.5 | -0.2 | -1.07 | 110 | 203.1 | 11 | 10.02 | 20.43 | 10.06 | 20.43 | 10.06 | +0.01 | +9.09 | 0 | 0 |
| 2025/06/04 | 18.7 | +0.3 | +1.63 | 99 | 185.56 | 9 | 9.07 | 16.78 | 9.04 | 16.86 | 9.09 | +0.09 | +94.44 | 0 | 0 |
| 2025/06/03 | 18.4 | -0.2 | -1.08 | 115 | 211.73 | 13 | 11.33 | 24.02 | 11.34 | 24.05 | 11.36 | +0.04 | +26.92 | 0 | 0 |
| 2025/06/02 | 18.6 | -0.5 | -2.62 | 111 | 206.3 | 13 | 11.72 | 23.98 | 11.62 | 24.37 | 11.81 | +0.4 | +303.85 | 0 | 0 |
| 2025/05/29 | 19.1 | -0.4 | -2.05 | 97 | 186.34 | 16 | 16.42 | 30.61 | 16.43 | 30.72 | 16.49 | +0.11 | +68.75 | 0 | 0 |
| 2025/05/28 | 19.5 | -0.15 | -0.76 | 64 | 125.28 | 1 | 1.56 | 1.95 | 1.55 | 1.97 | 1.57 | +0.02 | +200 | 0 | 0 |
| 2025/05/27 | 19.65 | +0 | +0 | 72 | 142.65 | 11 | 15.25 | 21.84 | 15.31 | 21.67 | 15.19 | -0.17 | -159.09 | 0 | 0 |
| 2025/05/26 | 19.65 | +0.15 | +0.77 | 79 | 154.01 | 9 | 11.45 | 17.6 | 11.43 | 17.68 | 11.48 | +0.08 | +88.89 | 0 | 0 |
| 2025/05/23 | 19.5 | -0.15 | -0.76 | 73 | 143.35 | 14 | 19.14 | 27.46 | 19.16 | 27.43 | 19.14 | -0.03 | -21.43 | 0 | 0 |
| 2025/05/22 | 19.65 | -0.1 | -0.51 | 74 | 144.25 | 7 | 9.45 | 13.62 | 9.44 | 13.68 | 9.48 | +0.06 | +85.71 | 0 | 0 |
| 2025/05/21 | 19.75 | -0.05 | -0.25 | 75 | 148.7 | 2 | 2.66 | 3.96 | 2.66 | 3.94 | 2.65 | -0.01 | -50 | 0 | 0 |
| 2025/05/20 | 19.8 | +0.2 | +1.02 | 111 | 218.06 | 26 | 23.48 | 51.12 | 23.44 | 51.48 | 23.61 | +0.36 | +138.46 | 0 | 0 |
| 2025/05/19 | 19.6 | -0.4 | -2 | 188 | 369.37 | 59 | 31.42 | 115.38 | 31.24 | 116.83 | 31.63 | +1.45 | +244.92 | 0 | 0 |
| 2025/05/16 | 20 | -0.2 | -0.99 | 485 | 968.06 | 96 | 19.81 | 191.66 | 19.8 | 192.79 | 19.92 | +1.12 | +117.19 | 0 | 0 |
| 2025/05/15 | 20.2 | +0.6 | +3.06 | 1,184 | 2,407.4 | 655 | 55.33 | 1,321.3 | 54.89 | 1,341.07 | 55.71 | +19.77 | +301.76 | 3 | 0.25 |
| 2025/05/14 | 19.6 | +0.25 | +1.29 | 180 | 349.93 | 59 | 32.84 | 114.96 | 32.85 | 114.78 | 32.8 | -0.17 | -29.66 | 0 | 0 |
| 2025/05/13 | 19.35 | +0 | +0 | 129 | 249.86 | 50 | 38.77 | 96.88 | 38.77 | 96.98 | 38.82 | +0.11 | +22 | 0 | 0 |
| 2025/05/12 | 19.35 | +0.35 | +1.84 | 139 | 266.51 | 31 | 22.37 | 59.55 | 22.35 | 59.66 | 22.39 | +0.11 | +35.48 | 0 | 0 |
| 2025/05/09 | 19 | +0.15 | +0.8 | 99 | 187.34 | 25 | 25.19 | 47.03 | 25.11 | 47.31 | 25.25 | +0.28 | +110 | 0 | 0 |
| 2025/05/08 | 18.85 | +0.2 | +1.07 | 93 | 174.1 | 9 | 9.73 | 16.92 | 9.72 | 16.95 | 9.74 | +0.03 | +33.33 | 0 | 0 |
| 2025/05/07 | 18.65 | +0 | +0 | 71 | 132.83 | 13 | 18.2 | 24.11 | 18.15 | 24.35 | 18.33 | +0.24 | +188.46 | 0 | 0 |
| 2025/05/06 | 18.65 | +0.45 | +2.47 | 36 | 67.19 | 3 | 8.32 | 5.53 | 8.22 | 5.58 | 8.3 | +0.06 | +183.33 | 0 | 0 |
| 2025/05/05 | 18.2 | -0.8 | -4.21 | 134 | 245.57 | 24 | 17.93 | 43.85 | 17.86 | 44.33 | 18.05 | +0.47 | +197.92 | 0 | 0 |
| 2025/05/02 | 19 | +0.25 | +1.33 | 90 | 171.54 | 13 | 14.39 | 24.61 | 14.35 | 24.75 | 14.43 | +0.14 | +111.54 | 0 | 0 |
| 2025/04/30 | 18.75 | -0.45 | -2.34 | 109 | 208.24 | 28 | 25.68 | 53.41 | 25.65 | 53.75 | 25.81 | +0.34 | +119.64 | 0 | 0 |
| 2025/04/29 | 19.2 | +0.45 | +2.4 | 171 | 325.83 | 7 | 4.1 | 13.31 | 4.09 | 13.38 | 4.11 | +0.07 | +100 | 0 | 0 |
| 2025/04/28 | 18.75 | +0.45 | +2.46 | 204 | 382.47 | 63 | 30.94 | 118.37 | 30.95 | 118.67 | 31.03 | +0.3 | +48.41 | 0 | 0 |
| 2025/04/25 | 18.3 | +0.5 | +2.81 | 172 | 314.35 | 32 | 18.55 | 58.15 | 18.5 | 58.45 | 18.6 | +0.3 | +95.31 | 0 | 0 |
| 2025/04/24 | 17.8 | -0.1 | -0.56 | 156 | 280.02 | 41 | 26.26 | 73.44 | 26.23 | 73.78 | 26.35 | +0.34 | +81.71 | 0 | 0 |
| 2025/04/23 | 17.9 | +0.75 | +4.37 | 395 | 697.01 | 25 | 6.33 | 44.31 | 6.36 | 44.57 | 6.39 | +0.26 | +102 | 0 | 0 |
| 2025/04/22 | 17.15 | -0.15 | -0.87 | 149 | 255.25 | 37 | 24.89 | 63.35 | 24.82 | 63.95 | 25.05 | +0.59 | +159.46 | 0 | 0 |
| 2025/04/21 | 17.3 | -0.75 | -4.16 | 88 | 154.37 | 22 | 25 | 38.5 | 24.94 | 38.88 | 25.18 | +0.38 | +170.45 | 0 | 0 |
| 2025/04/18 | 18.05 | -0.2 | -1.1 | 103 | 186.94 | 18 | 17.51 | 32.76 | 17.52 | 32.63 | 17.46 | -0.12 | -69.44 | 0 | 0 |
| 2025/04/17 | 18.25 | +0 | +0 | 150 | 273.66 | 48 | 31.96 | 87.25 | 31.88 | 87.74 | 32.06 | +0.49 | +103.12 | 0 | 0 |
| 2025/04/16 | 18.25 | -0.65 | -3.44 | 186 | 348.26 | 34 | 18.23 | 64.05 | 18.39 | 62.86 | 18.05 | -1.19 | -348.53 | 0 | 0 |
| 2025/04/15 | 18.9 | +0.65 | +3.56 | 280 | 529.67 | 70 | 24.96 | 131.81 | 24.88 | 132.38 | 24.99 | +0.57 | +82.14 | 0 | 0 |
| 2025/04/14 | 18.25 | +0.35 | +1.96 | 302 | 568.3 | 78 | 25.81 | 147.04 | 25.87 | 146.24 | 25.73 | -0.81 | -103.21 | 0 | 0 |
| 2025/04/11 | 17.9 | -0.25 | -1.38 | 396 | 693.18 | 149 | 37.61 | 257.31 | 37.12 | 260.09 | 37.52 | +2.78 | +186.58 | 0 | 0 |
| 2025/04/10 | 18.15 | +1.35 | +8.04 | 863 | 1,575.89 | 198 | 22.93 | 359.27 | 22.8 | 361.52 | 22.94 | +2.25 | +113.38 | 0 | 0 |
| 2025/04/09 | 16.8 | -1.85 | -9.92 | 565 | 954.57 | 92 | 16.28 | 156.71 | 16.42 | 156.09 | 16.35 | -0.61 | -66.85 | 0 | 0 |
| 2025/04/08 | 18.65 | -2.05 | -9.9 | 530 | 995.99 | 89 | 16.78 | 169.89 | 17.06 | 168.15 | 16.88 | -1.74 | -195.51 | 0 | 0 |
| 2025/04/07 | 20.7 | -2.3 | -10 | 38 | 78.63 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 23 | +0.15 | +0.66 | 232 | 526.88 | 79 | 34.12 | 178.99 | 33.97 | 180.09 | 34.18 | +1.1 | +139.87 | 0 | 0 |
| 2025/04/01 | 22.85 | +0.25 | +1.11 | 340 | 777.45 | 157 | 46.23 | 358.24 | 46.08 | 360.12 | 46.32 | +1.89 | +120.06 | 0 | 0 |
| 2025/03/31 | 22.6 | -2.4 | -9.6 | 579 | 1,332.13 | 213 | 36.78 | 490.26 | 36.8 | 492.87 | 37 | +2.61 | +122.54 | 0 | 0 |
| 2025/03/28 | 25 | -0.6 | -2.34 | 399 | 1,005.3 | 131 | 32.82 | 330.09 | 32.83 | 330.61 | 32.89 | +0.52 | +39.69 | 0 | 0 |
| 2025/03/27 | 25.6 | +0 | +0 | 501 | 1,294 | 179 | 35.7 | 460 | 35.55 | 462.5 | 35.74 | +2.49 | +139.11 | 1 | 0.2 |
| 2025/03/26 | 25.6 | +0.45 | +1.79 | 444 | 1,136.46 | 102 | 22.98 | 260.51 | 22.92 | 260.77 | 22.95 | +0.26 | +25 | 0 | 0 |
| 2025/03/25 | 25.15 | +0.45 | +1.82 | 283 | 710.21 | 64 | 22.59 | 159.98 | 22.53 | 160.43 | 22.59 | +0.45 | +69.53 | 0 | 0 |
| 2025/03/24 | 24.7 | -0.25 | -1 | 239 | 596.59 | 58 | 24.25 | 144.6 | 24.24 | 144.84 | 24.28 | +0.24 | +41.38 | 0 | 0 |
| 2025/03/21 | 24.95 | -0.3 | -1.19 | 261 | 658.75 | 73 | 27.95 | 183.83 | 27.91 | 184.26 | 27.97 | +0.43 | +58.9 | 0 | 0 |
| 2025/03/20 | 25.25 | +1.05 | +4.34 | 508 | 1,270.96 | 82 | 16.15 | 203.77 | 16.03 | 205.47 | 16.17 | +1.7 | +207.32 | 0 | 0 |
| 2025/03/19 | 24.2 | +0.05 | +0.21 | 126 | 305.61 | 26 | 20.56 | 62.73 | 20.53 | 62.85 | 20.57 | +0.12 | +48.08 | 0 | 0 |
| 2025/03/18 | 24.15 | -0.15 | -0.62 | 161 | 392.31 | 34 | 21.07 | 82.83 | 21.11 | 83 | 21.16 | +0.17 | +50 | 0 | 0 |
| 2025/03/17 | 24.3 | -0.2 | -0.82 | 167 | 409.8 | 43 | 25.75 | 105.83 | 25.82 | 105.64 | 25.78 | -0.19 | -44.19 | 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。
