3017
795
TWD+33.00 (4.33%)
2025.07.08收盤
奇鋐－現股當沖
奇鋐最新現股當沖狀況
整理奇鋐最新(2025/07/07) 當沖狀況。整體成交張數為3,017張，佔整體市場成交張數的54.2%。當日現股當沖之總損益為+264萬元、每張平均損益則為+874元。
開盤價
770
收盤價
795
當日範圍
761 - 795
成交張數
8,284
開盤價(昨)
775
收盤價(昨)
762
昨日範圍
755 - 776
成交張數(昨)
5,567
成交金額
64.55億
成交金額(昨)
42.45億
52週範圍
340.5 - 795
發行股數
4億
市值
3086億
現股當沖－歷史逐日資訊
開盤價
770
收盤價
795
成交張數
8,284
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(%) | ||||||
| 2025/07/08 | 795 | +33 | +4.33 | 8,284 | 645,566.81 | 3,975 | 47.98 | 309,136.5 | 47.89 | 309,236.8 | 47.9 | +100.3 | +252.33 | 6 | 0.07 |
| 2025/07/07 | 762 | -15 | -1.93 | 5,567 | 424,471.39 | 3,017 | 54.2 | 230,097 | 54.21 | 230,360.8 | 54.27 | +263.8 | +874.38 | 6 | 0.11 |
| 2025/07/04 | 777 | -6 | -0.77 | 9,126 | 718,919.36 | 4,542 | 49.77 | 358,088.4 | 49.81 | 357,874.3 | 49.78 | -214.1 | -471.38 | 11 | 0.12 |
| 2025/07/03 | 783 | +24 | +3.16 | 12,940 | 1,009,378.66 | 4,853 | 37.5 | 377,621.4 | 37.41 | 378,515.7 | 37.5 | +894.3 | +1,842.78 | 2 | 0.02 |
| 2025/07/02 | 759 | +4 | +0.53 | 9,706 | 741,979.29 | 6,058 | 62.42 | 463,299.5 | 62.44 | 463,007.8 | 62.4 | -291.7 | -481.51 | 7 | 0.07 |
| 2025/07/01 | 755 | +12 | +1.62 | 9,577 | 724,880.07 | 4,021 | 41.98 | 303,630.9 | 41.89 | 304,285.6 | 41.98 | +654.7 | +1,628.2 | 13 | 0.14 |
| 2025/06/30 | 743 | +6 | +0.81 | 4,110 | 303,958.18 | 1,497 | 36.43 | 110,565.4 | 36.38 | 110,784.4 | 36.45 | +219 | +1,462.93 | 3 | 0.07 |
| 2025/06/27 | 737 | -1 | -0.14 | 4,019 | 296,157.28 | 1,587 | 39.49 | 116,917.6 | 39.48 | 117,093.1 | 39.54 | +175.5 | +1,105.86 | 2 | 0.05 |
| 2025/06/26 | 738 | -7 | -0.94 | 5,830 | 428,971.77 | 3,227 | 55.35 | 237,465 | 55.36 | 238,012.8 | 55.48 | +547.8 | +1,697.55 | 4 | 0.07 |
| 2025/06/25 | 745 | +8 | +1.09 | 7,177 | 536,406.05 | 787 | 10.97 | 2,522.13 | 0.47 | 2,523.47 | 0.47 | +1.33 | +16.96 | 10 | 0.14 |
| 2025/06/24 | 737 | +8 | +1.1 | 5,895 | 436,533.45 | 2,744 | 46.55 | 203,226.8 | 46.55 | 203,356.2 | 46.58 | +129.4 | +471.57 | 2 | 0.03 |
| 2025/06/23 | 729 | -5 | -0.68 | 5,449 | 396,688.02 | 2,657 | 48.76 | 193,337.3 | 48.74 | 193,588.3 | 48.8 | +251 | +944.67 | 2 | 0.04 |
| 2025/06/20 | 734 | -7 | -0.94 | 9,294 | 674,794.52 | 4,327 | 46.56 | 313,590 | 46.47 | 315,491.6 | 46.75 | +1,901.6 | +4,394.73 | 9 | 0.1 |
| 2025/06/19 | 741 | +11 | +1.51 | 7,915 | 585,744.26 | 3,354 | 42.37 | 248,088.6 | 42.35 | 248,295.8 | 42.39 | +207.2 | +617.77 | 3 | 0.04 |
| 2025/06/18 | 730 | -27 | -3.57 | 12,308 | 911,181.78 | 4,957 | 40.27 | 367,879.2 | 40.37 | 367,868.8 | 40.37 | -10.4 | -20.98 | 5 | 0.04 |
| 2025/06/17 | 757 | +7 | +0.93 | 10,233 | 776,840.21 | 5,039 | 49.24 | 382,665 | 49.26 | 382,881.3 | 49.29 | +216.3 | +429.25 | 4 | 0.04 |
| 2025/06/16 | 750 | -13 | -1.7 | 8,337 | 627,721.27 | 4,529 | 54.33 | 341,103.4 | 54.34 | 341,321.8 | 54.37 | +218.4 | +482.23 | 3 | 0.04 |
| 2025/06/13 | 763 | +4 | +0.53 | 10,337 | 782,683.27 | 5,407 | 52.31 | 408,839.3 | 52.24 | 409,695.8 | 52.35 | +856.5 | +1,584.06 | 9 | 0.09 |
| 2025/06/12 | 759 | +35 | +4.83 | 19,353 | 1,458,857.49 | 10,861 | 56.12 | 817,342.6 | 56.03 | 819,716.9 | 56.19 | +2,374.3 | +2,186.08 | 18 | 0.09 |
| 2025/06/11 | 724 | +23 | +3.28 | 11,657 | 834,207.97 | 4,722 | 40.51 | 337,075.6 | 40.41 | 337,864.1 | 40.5 | +788.5 | +1,669.84 | 5 | 0.04 |
| 2025/06/10 | 701 | +19 | +2.79 | 9,496 | 660,236.44 | 3,625 | 38.17 | 251,596.3 | 38.11 | 252,000 | 38.17 | +403.7 | +1,113.66 | 5 | 0.05 |
| 2025/06/09 | 682 | +1 | +0.15 | 7,698 | 523,443.41 | 2,985 | 38.78 | 204,538 | 39.08 | 204,673.6 | 39.1 | +135.6 | +454.27 | 0 | 0 |
| 2025/06/06 | 681 | +5 | +0.74 | 9,740 | 660,128.15 | 5,101 | 52.37 | 345,160.6 | 52.29 | 345,661.9 | 52.36 | +501.3 | +982.75 | 14 | 0.14 |
| 2025/06/05 | 676 | -5 | -0.73 | 6,307 | 425,515.74 | 2,575 | 40.83 | 173,599.1 | 40.8 | 173,883.3 | 40.86 | +284.2 | +1,103.69 | 10 | 0.16 |
| 2025/06/04 | 681 | +22 | +3.34 | 16,978 | 1,160,931.37 | 7,331 | 43.18 | 500,921.1 | 43.15 | 501,446.3 | 43.19 | +525.2 | +716.41 | 38 | 0.22 |
| 2025/06/03 | 659 | +30 | +4.77 | 17,582 | 1,155,522.13 | 8,369 | 47.6 | 549,155.1 | 47.52 | 550,333 | 47.63 | +1,177.9 | +1,407.46 | 6 | 0.03 |
| 2025/06/02 | 629 | +9 | +1.45 | 7,057 | 437,505.3 | 3,055 | 43.29 | 188,960.8 | 43.19 | 189,546.6 | 43.32 | +585.8 | +1,917.51 | 4 | 0.06 |
| 2025/05/29 | 620 | +6 | +0.98 | 6,906 | 429,366.66 | 1,993 | 28.86 | 123,887.3 | 28.85 | 123,938.9 | 28.87 | +51.6 | +258.91 | 2 | 0.03 |
| 2025/05/28 | 614 | +6 | +0.99 | 6,351 | 392,148.22 | 3,069 | 48.33 | 189,475.2 | 48.32 | 189,460 | 48.31 | -15.2 | -49.53 | 9 | 0.14 |
| 2025/05/27 | 608 | +5 | +0.83 | 3,520 | 213,401.06 | 1,220 | 34.65 | 73,930.6 | 34.64 | 73,990.7 | 34.67 | +60.1 | +492.62 | 4 | 0.11 |
| 2025/05/26 | 603 | +0 | +0 | 4,810 | 290,269.28 | 1,928 | 40.08 | 116,231.6 | 40.04 | 116,461 | 40.12 | +229.4 | +1,189.83 | 4 | 0.08 |
| 2025/05/23 | 603 | -12 | -1.95 | 5,402 | 328,903.18 | 2,690 | 49.8 | 163,873.2 | 49.82 | 163,915.4 | 49.84 | +42.2 | +156.88 | 7 | 0.13 |
| 2025/05/22 | 615 | -4 | -0.65 | 4,686 | 287,647.86 | 1,885 | 40.23 | 115,740.6 | 40.24 | 115,771.5 | 40.25 | +30.9 | +163.93 | 9 | 0.19 |
| 2025/05/21 | 619 | +21 | +3.51 | 8,692 | 533,070.61 | 3,428 | 39.44 | 209,619.8 | 39.32 | 210,531 | 39.49 | +911.2 | +2,658.11 | 3 | 0.03 |
| 2025/05/20 | 598 | +3 | +0.5 | 5,412 | 325,277.54 | 2,533 | 46.81 | 152,273 | 46.81 | 152,320.5 | 46.83 | +47.5 | +187.52 | 0 | 0 |
| 2025/05/19 | 595 | -6 | -1 | 7,710 | 465,259.96 | 3,734 | 48.43 | 225,453.9 | 48.46 | 225,421.3 | 48.45 | -32.6 | -87.31 | 1 | 0.01 |
| 2025/05/16 | 601 | -4 | -0.66 | 4,858 | 293,870.74 | 2,093 | 43.09 | 126,609.6 | 43.08 | 126,626.3 | 43.09 | +16.7 | +79.79 | 2 | 0.04 |
| 2025/05/15 | 605 | -4 | -0.66 | 7,345 | 443,414.01 | 2,901 | 39.5 | 175,264 | 39.53 | 175,310.6 | 39.54 | +46.6 | +160.63 | 8 | 0.11 |
| 2025/05/14 | 609 | +46 | +8.17 | 16,172 | 985,633.58 | 6,175 | 38.18 | 375,356.4 | 38.08 | 376,660 | 38.22 | +1,303.6 | +2,111.09 | 10 | 0.06 |
| 2025/05/13 | 563 | +22 | +4.07 | 9,411 | 526,452.59 | 4,537 | 48.21 | 253,653.2 | 48.18 | 253,917.8 | 48.23 | +264.6 | +583.2 | 6 | 0.06 |
| 2025/05/12 | 541 | +12 | +2.27 | 4,400 | 236,891.03 | 2,097 | 47.66 | 112,818.3 | 47.62 | 112,884 | 47.65 | +65.7 | +313.3 | 0 | 0 |
| 2025/05/09 | 529 | +3 | +0.57 | 6,473 | 342,118.25 | 3,262 | 50.39 | 172,348.3 | 50.38 | 172,487.7 | 50.42 | +139.4 | +427.35 | 2 | 0.03 |
| 2025/05/08 | 526 | +9 | +1.74 | 7,660 | 401,847.8 | 4,126 | 53.86 | 216,171.2 | 53.79 | 216,424.2 | 53.86 | +253 | +613.18 | 2 | 0.03 |
| 2025/05/07 | 517 | +4 | +0.78 | 6,512 | 337,412.85 | 4,174 | 64.1 | 216,238 | 64.09 | 216,349.7 | 64.12 | +111.7 | +267.61 | 1 | 0.02 |
| 2025/05/06 | 513 | +11 | +2.19 | 6,653 | 339,894.54 | 3,830 | 57.57 | 195,220.2 | 57.44 | 195,685.75 | 57.57 | +465.55 | +1,215.54 | 3 | 0.05 |
| 2025/05/05 | 502 | -5 | -0.99 | 9,025 | 455,156.52 | 4,961 | 54.97 | 250,225 | 54.98 | 250,247.55 | 54.98 | +22.55 | +45.45 | 5 | 0.06 |
| 2025/05/02 | 507 | +43 | +9.27 | 11,737 | 581,430.43 | 4,574 | 38.97 | 224,991 | 38.7 | 227,572.15 | 39.14 | +2,581.15 | +5,643.09 | 5 | 0.04 |
| 2025/04/30 | 464 | -13 | -2.73 | 5,200 | 243,377.31 | 2,636 | 50.69 | 123,379.4 | 50.69 | 123,457.8 | 50.73 | +78.4 | +297.42 | 1 | 0.02 |
| 2025/04/29 | 477 | -3.5 | -0.73 | 5,041 | 239,584.18 | 2,693 | 53.42 | 128,009.45 | 53.43 | 128,067.05 | 53.45 | +57.6 | +213.89 | 4 | 0.08 |
| 2025/04/28 | 480.5 | +9.5 | +2.02 | 9,982 | 477,288.22 | 5,762 | 57.73 | 275,425.7 | 57.71 | 275,771.55 | 57.78 | +345.85 | +600.23 | 0 | 0 |
| 2025/04/25 | 471 | +30 | +6.8 | 14,118 | 669,593.92 | 7,391 | 52.35 | 349,313.6 | 52.17 | 351,260.75 | 52.46 | +1,947.15 | +2,634.49 | 23 | 0.16 |
| 2025/04/24 | 441 | +13 | +3.04 | 10,754 | 468,063.96 | 6,497 | 60.42 | 282,343.2 | 60.32 | 282,453.6 | 60.35 | +110.4 | +169.92 | 4 | 0.04 |
| 2025/04/23 | 428 | +29.5 | +7.4 | 7,871 | 332,391.91 | 3,758 | 47.75 | 158,265.45 | 47.61 | 158,820.2 | 47.78 | +554.75 | +1,476.18 | 8 | 0.1 |
| 2025/04/22 | 398.5 | -4.5 | -1.12 | 8,101 | 325,898.48 | 4,775 | 58.94 | 191,700.55 | 58.82 | 192,255.5 | 58.99 | +554.95 | +1,162.2 | 9 | 0.11 |
| 2025/04/21 | 403 | -14 | -3.36 | 5,323 | 216,150.03 | 3,139 | 58.97 | 127,467.45 | 58.97 | 127,605.55 | 59.04 | +138.1 | +439.95 | 3 | 0.06 |
| 2025/04/18 | 417 | -1.5 | -0.36 | 6,512 | 270,917.39 | 4,357 | 66.91 | 181,186.75 | 66.88 | 181,337.4 | 66.93 | +150.65 | +345.77 | 7 | 0.11 |
| 2025/04/17 | 418.5 | +3 | +0.72 | 9,351 | 384,658.83 | 6,177 | 66.06 | 253,675.75 | 65.95 | 254,486.5 | 66.16 | +810.75 | +1,312.53 | 23 | 0.25 |
| 2025/04/16 | 415.5 | -19.5 | -4.48 | 8,034 | 340,021.58 | 4,664 | 58.06 | 197,530.7 | 58.09 | 197,955.4 | 58.22 | +424.7 | +910.59 | 13 | 0.16 |
| 2025/04/15 | 435 | +13 | +3.08 | 7,849 | 338,580.92 | 4,846 | 61.74 | 208,606.9 | 61.61 | 209,012.1 | 61.73 | +405.2 | +836.15 | 3 | 0.04 |
| 2025/04/14 | 422 | +10.5 | +2.55 | 11,963 | 512,499.86 | 7,135 | 59.64 | 305,125.85 | 59.54 | 305,866.9 | 59.68 | +741.05 | +1,038.61 | 7 | 0.06 |
| 2025/04/11 | 411.5 | +37 | +9.88 | 16,451 | 639,385.7 | 9,489 | 57.68 | 364,226.9 | 56.97 | 367,840.75 | 57.53 | +3,613.85 | +3,808.46 | 31 | 0.19 |
| 2025/04/10 | 374.5 | +34 | +9.99 | 2,647 | 99,118.34 | 37 | 1.4 | 1,385.65 | 1.4 | 1,385.65 | 1.4 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 340.5 | -37.5 | -9.92 | 10,095 | 349,652.49 | 3,388 | 33.56 | 117,146.85 | 33.5 | 118,281.75 | 33.83 | +1,134.9 | +3,349.76 | 0 | 0 |
| 2025/04/08 | 378 | -41.5 | -9.89 | 2,932 | 110,816.96 | 3 | 0.1 | 113.4 | 0.1 | 113.4 | 0.1 | +0 | +0 | 0 | 0 |
| 2025/04/07 | 419.5 | -46.5 | -9.98 | 296 | 12,400.34 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 466 | +7.5 | +1.64 | 5,338 | 249,652.4 | 2,105 | 39.44 | 98,812.7 | 39.58 | 98,528.95 | 39.47 | -283.75 | -1,347.98 | 241 | 4.52 |
| 2025/04/01 | 458.5 | +4.5 | +0.99 | 6,914 | 315,644.49 | 2,466 | 35.67 | 112,213.1 | 35.55 | 112,835.55 | 35.75 | +622.45 | +2,524.13 | 0 | 0 |
| 2025/03/31 | 454 | -50 | -9.92 | 10,493 | 489,973.98 | 2,448 | 23.33 | 116,516.2 | 23.78 | 113,969.3 | 23.26 | -2,546.9 | -10,404 | 0 | 0 |
| 2025/03/28 | 504 | -26 | -4.91 | 6,485 | 331,488.13 | 1,469 | 22.65 | 75,653.3 | 22.82 | 74,664.2 | 22.52 | -989.1 | -6,733.15 | 0 | 0 |
| 2025/03/27 | 530 | -2 | -0.38 | 6,570 | 342,471.11 | 3,338 | 50.8 | 173,736.3 | 50.73 | 174,144.5 | 50.85 | +408.2 | +1,222.89 | 0 | 0 |
| 2025/03/26 | 532 | +6 | +1.14 | 3,776 | 199,791.59 | 2,054 | 54.39 | 108,592.1 | 54.35 | 108,662.5 | 54.39 | +70.4 | +342.75 | 2 | 0.05 |
| 2025/03/25 | 526 | +6 | +1.15 | 5,007 | 264,779.08 | 2,665 | 53.22 | 141,101.8 | 53.29 | 141,020.4 | 53.26 | -81.4 | -305.44 | 2 | 0.04 |
| 2025/03/24 | 520 | -15 | -2.8 | 8,027 | 420,779.67 | 3,406 | 42.43 | 178,856 | 42.51 | 179,176.8 | 42.58 | +320.8 | +941.87 | 6 | 0.07 |
| 2025/03/21 | 535 | -16 | -2.9 | 5,552 | 299,098.04 | 2,420 | 43.59 | 130,510.7 | 43.63 | 130,544.9 | 43.65 | +34.2 | +141.32 | 0 | 0 |
| 2025/03/20 | 551 | +18 | +3.38 | 7,344 | 401,439.94 | 3,958 | 53.9 | 215,768.4 | 53.75 | 216,417.9 | 53.91 | +649.5 | +1,640.98 | 6 | 0.08 |
| 2025/03/19 | 533 | -31 | -5.5 | 9,325 | 504,192.47 | 4,030 | 43.22 | 217,934.7 | 43.22 | 218,413.8 | 43.32 | +479.1 | +1,188.83 | 2 | 0.02 |
| 2025/03/18 | 564 | +3 | +0.53 | 4,323 | 244,631.13 | 2,476 | 57.28 | 140,148.3 | 57.29 | 140,150.2 | 57.29 | +1.9 | +7.67 | 5 | 0.12 |
| 2025/03/17 | 561 | -15 | -2.6 | 8,647 | 493,605.04 | 4,588 | 53.06 | 262,163.2 | 53.11 | 261,606.1 | 53 | -557.1 | -1,214.25 | 6 | 0.07 |
| 2025/03/14 | 576 | +10 | +1.77 | 9,754 | 558,310.49 | 5,345 | 54.8 | 305,734.6 | 54.76 | 306,287.4 | 54.86 | +552.8 | +1,034.24 | 15 | 0.15 |
| 2025/03/13 | 566 | +10 | +1.8 | 15,445 | 885,372.71 | 8,088 | 52.37 | 462,961.4 | 52.29 | 463,839.3 | 52.39 | +877.9 | +1,085.44 | 45 | 0.29 |
| 2025/03/12 | 556 | -4 | -0.71 | 8,576 | 485,430.85 | 4,967 | 57.92 | 281,172.5 | 57.92 | 281,333.1 | 57.96 | +160.6 | +323.33 | 5 | 0.06 |
| 2025/03/11 | 560 | -4 | -0.71 | 9,633 | 537,174.29 | 4,879 | 50.65 | 270,750.9 | 50.4 | 272,432.7 | 50.72 | +1,681.8 | +3,447.02 | 10 | 0.1 |
| 2025/03/10 | 564 | +5 | +0.89 | 6,750 | 383,092.79 | 3,976 | 58.9 | 225,592.1 | 58.89 | 225,746.1 | 58.93 | +154 | +387.32 | 3 | 0.04 |
| 2025/03/07 | 559 | -17 | -2.95 | 9,005 | 507,738.59 | 4,240 | 47.09 | 239,204.2 | 47.11 | 239,174.1 | 47.11 | -30.1 | -70.99 | 8 | 0.09 |
| 2025/03/06 | 576 | +10 | +1.77 | 11,321 | 649,899.1 | 6,269 | 55.37 | 359,183.7 | 55.27 | 360,083.5 | 55.41 | +899.8 | +1,435.32 | 3 | 0.03 |
| 2025/03/05 | 566 | +32 | +5.99 | 14,571 | 820,260.94 | 6,915 | 47.46 | 387,907.8 | 47.29 | 388,814.1 | 47.4 | +906.3 | +1,310.63 | 32 | 0.22 |
| 2025/03/04 | 534 | +15 | +2.89 | 7,629 | 398,925.02 | 4,428 | 58.04 | 230,490.9 | 57.78 | 231,416.6 | 58.01 | +925.7 | +2,090.56 | 7 | 0.09 |
| 2025/03/03 | 519 | -18 | -3.35 | 5,257 | 275,709.55 | 1,937 | 36.85 | 101,696.4 | 36.89 | 101,700.6 | 36.89 | +4.2 | +21.68 | 6 | 0.11 |
| 2025/02/27 | 537 | -12 | -2.19 | 10,142 | 555,188.59 | 5,425 | 53.49 | 297,310.3 | 53.55 | 298,285.5 | 53.73 | +975.2 | +1,797.6 | 12 | 0.12 |
| 2025/02/26 | 549 | +21 | +3.98 | 8,689 | 470,699.09 | 4,600 | 52.94 | 248,493.1 | 52.79 | 249,163 | 52.93 | +669.9 | +1,456.3 | 15 | 0.17 |
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。
