3017
1,385
TWD+70.00 (5.32%)
2025.11.26收盤
奇鋐－現股當沖
奇鋐最新現股當沖狀況
整理奇鋐最新(2025/11/26) 當沖狀況。整體成交張數為3,865張，佔整體市場成交張數的46.22%。當日現股當沖之總損益為+1,104萬元、每張平均損益則為+2,856元。
開盤價
1350
收盤價
1385
當日範圍
1340 - 1390
成交張數
8,039
開盤價(昨)
1300
收盤價(昨)
1315
昨日範圍
1240 - 1340
成交張數(昨)
10,653
成交金額
110.10億
成交金額(昨)
137.47億
52週範圍
340.5 - 1550
發行股數
4億
市值
5376億
現股當沖－歷史逐日資訊
開盤價
1350
收盤價
1385
成交張數
8,039
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(%) | ||||||
| 2025/11/26 | 1,385 | +70 | +5.32 | 8,039 | 1,145,273.7 | 3,865 | 46.22 | 528,806.5 | 46.17 | 529,910.5 | 46.27 | +1,104 | +2,856.4 | 10 | 0.12 |
| 2025/11/25 | 1,315 | +70 | +5.62 | 10,653 | 1,374,700.42 | 4,934 | 46.31 | 631,624 | 45.95 | 637,171.5 | 46.35 | +5,547.5 | +11,243.41 | 8 | 0.08 |
| 2025/11/24 | 1,245 | +5 | +0.4 | 8,138 | 1,001,649.39 | 3,639 | 44.71 | 446,723 | 44.6 | 449,792 | 44.91 | +3,069 | +8,433.64 | 1 | 0.01 |
| 2025/11/21 | 1,240 | -95 | -7.12 | 13,053 | 1,606,822.36 | 4,858 | 37.22 | 599,662 | 37.32 | 601,209.5 | 37.42 | +1,547.5 | +3,185.47 | 9 | 0.07 |
| 2025/11/20 | 1,335 | -5 | -0.37 | 9,005 | 1,229,741.87 | 4,480 | 49.75 | 611,900 | 49.76 | 614,456.5 | 49.97 | +2,556.5 | +5,706.47 | 5 | 0.06 |
| 2025/11/19 | 1,340 | -30 | -2.19 | 5,471 | 741,959.69 | 2,560 | 46.8 | 346,991 | 46.77 | 347,217 | 46.8 | +226 | +882.81 | 6 | 0.11 |
| 2025/11/18 | 1,370 | -50 | -3.52 | 5,799 | 804,552.22 | 2,447 | 42.2 | 339,991 | 42.26 | 339,949.5 | 42.25 | -41.5 | -169.6 | 7 | 0.12 |
| 2025/11/17 | 1,420 | +0 | +0 | 5,124 | 732,445.23 | 2,762 | 53.9 | 394,743 | 53.89 | 395,170.5 | 53.95 | +427.5 | +1,547.79 | 3 | 0.06 |
| 2025/11/14 | 1,420 | -75 | -5.02 | 9,611 | 1,366,064.57 | 3,501 | 36.43 | 497,110.5 | 36.39 | 498,193 | 36.47 | +1,082.5 | +3,091.97 | 1 | 0.01 |
| 2025/11/13 | 1,495 | -10 | -0.66 | 6,776 | 1,008,895.26 | 2,925 | 43.16 | 434,925.5 | 43.11 | 436,065 | 43.22 | +1,139.5 | +3,895.73 | 4 | 0.06 |
| 2025/11/12 | 1,505 | -35 | -2.27 | 7,958 | 1,220,064.2 | 4,007 | 50.35 | 614,444.5 | 50.36 | 616,563 | 50.54 | +2,118.5 | +5,287 | 6 | 0.08 |
| 2025/11/11 | 1,540 | -10 | -0.65 | 7,563 | 1,170,794.33 | 3,253 | 43.01 | 503,085.5 | 42.97 | 504,712.5 | 43.11 | +1,627 | +5,001.54 | 7 | 0.09 |
| 2025/11/10 | 1,550 | +85 | +5.8 | 8,217 | 1,252,019.47 | 4,404 | 53.59 | 667,220.5 | 53.29 | 671,562 | 53.64 | +4,341.5 | +9,858.08 | 4 | 0.05 |
| 2025/11/07 | 1,465 | -30 | -2.01 | 6,163 | 915,129.6 | 2,879 | 46.71 | 427,776.5 | 46.74 | 428,391.5 | 46.81 | +615 | +2,136.16 | 4 | 0.06 |
| 2025/11/06 | 1,495 | +50 | +3.46 | 6,545 | 977,542.97 | 2,929 | 44.75 | 437,180 | 44.72 | 437,933 | 44.8 | +753 | +2,570.84 | 1 | 0.02 |
| 2025/11/05 | 1,445 | +10 | +0.7 | 11,014 | 1,591,389.38 | 5,745 | 52.16 | 828,648.5 | 52.07 | 831,415.5 | 52.24 | +2,767 | +4,816.36 | 9 | 0.08 |
| 2025/11/04 | 1,435 | -60 | -4.01 | 5,815 | 851,019.75 | 2,154 | 37.04 | 314,836.5 | 37 | 316,598.5 | 37.2 | +1,762 | +8,180.13 | 2 | 0.03 |
| 2025/11/03 | 1,495 | +70 | +4.91 | 6,610 | 974,254.39 | 3,149 | 47.64 | 462,752.5 | 47.5 | 464,744.5 | 47.7 | +1,992 | +6,325.82 | 3 | 0.05 |
| 2025/10/31 | 1,425 | +15 | +1.06 | 6,890 | 979,758.21 | 3,413 | 49.54 | 484,497 | 49.45 | 485,733 | 49.58 | +1,236 | +3,621.45 | 4 | 0.06 |
| 2025/10/30 | 1,410 | +80 | +6.02 | 11,618 | 1,623,395.4 | 5,978 | 51.45 | 834,202 | 51.39 | 836,463.5 | 51.53 | +2,261.5 | +3,783.04 | 4 | 0.03 |
| 2025/10/29 | 1,330 | +30 | +2.31 | 7,917 | 1,042,071.04 | 3,921 | 49.53 | 515,232 | 49.44 | 517,455.5 | 49.66 | +2,223.5 | +5,670.75 | 2 | 0.03 |
| 2025/10/28 | 1,300 | +110 | +9.24 | 13,578 | 1,747,319.37 | 6,623 | 48.78 | 849,772 | 48.63 | 853,718 | 48.86 | +3,946 | +5,958.03 | 4 | 0.03 |
| 2025/10/27 | 1,190 | +20 | +1.71 | 5,919 | 706,605.37 | 2,268 | 38.32 | 270,699.5 | 38.31 | 270,894.5 | 38.34 | +195 | +859.79 | 1 | 0.02 |
| 2025/10/23 | 1,170 | -5 | -0.43 | 3,790 | 441,760.99 | 2,286 | 60.31 | 266,324 | 60.29 | 266,525 | 60.33 | +201 | +879.27 | 1 | 0.03 |
| 2025/10/22 | 1,175 | +20 | +1.73 | 4,496 | 520,909.39 | 2,191 | 48.73 | 252,759.5 | 48.52 | 254,059.5 | 48.77 | +1,300 | +5,933.36 | 9 | 0.2 |
| 2025/10/21 | 1,155 | +15 | +1.32 | 5,846 | 682,786.65 | 2,997 | 51.27 | 349,719 | 51.22 | 350,586.5 | 51.35 | +867.5 | +2,894.56 | 1 | 0.02 |
| 2025/10/20 | 1,140 | -10 | -0.87 | 6,220 | 716,179.8 | 2,478 | 39.84 | 284,945 | 39.79 | 285,995 | 39.93 | +1,050 | +4,237.29 | 2 | 0.03 |
| 2025/10/17 | 1,150 | -45 | -3.77 | 7,186 | 839,321.42 | 2,872 | 39.97 | 336,910.5 | 40.14 | 336,272.5 | 40.06 | -638 | -2,221.45 | 4 | 0.06 |
| 2025/10/16 | 1,195 | -25 | -2.05 | 5,608 | 674,180.97 | 2,422 | 43.19 | 290,895 | 43.15 | 291,300.5 | 43.21 | +405.5 | +1,674.24 | 1 | 0.02 |
| 2025/10/15 | 1,220 | +65 | +5.63 | 9,886 | 1,191,146.27 | 5,343 | 54.05 | 640,963.5 | 53.81 | 644,933.5 | 54.14 | +3,970 | +7,430.28 | 8 | 0.08 |
| 2025/10/14 | 1,155 | -5 | -0.43 | 13,219 | 1,573,106.27 | 6,167 | 46.65 | 731,185.5 | 46.48 | 734,768.5 | 46.71 | +3,583 | +5,809.96 | 10 | 0.08 |
| 2025/10/13 | 1,160 | -10 | -0.85 | 6,937 | 786,612.38 | 3,457 | 49.83 | 391,191.5 | 49.73 | 393,404 | 50.01 | +2,212.5 | +6,400.06 | 5 | 0.07 |
| 2025/10/09 | 1,170 | +25 | +2.18 | 6,332 | 733,485.32 | 2,966 | 46.84 | 342,877 | 46.75 | 343,382.5 | 46.82 | +505.5 | +1,704.32 | 3 | 0.05 |
| 2025/10/08 | 1,145 | -5 | -0.43 | 7,253 | 824,737.25 | 3,523 | 48.57 | 400,163 | 48.52 | 401,313.5 | 48.66 | +1,150.5 | +3,265.68 | 5 | 0.07 |
| 2025/10/07 | 1,150 | -15 | -1.29 | 9,520 | 1,106,436.96 | 3,511 | 36.88 | 408,573 | 36.93 | 409,417 | 37 | +844 | +2,403.87 | 2 | 0.02 |
| 2025/10/03 | 1,165 | +65 | +5.91 | 11,935 | 1,354,419.27 | 4,819 | 40.38 | 543,243.5 | 40.11 | 546,604 | 40.36 | +3,360.5 | +6,973.44 | 8 | 0.07 |
| 2025/10/02 | 1,100 | +75 | +7.32 | 15,042 | 1,650,454.81 | 5,557 | 36.94 | 607,452 | 36.81 | 610,413 | 36.98 | +2,961 | +5,328.41 | 1 | 0.01 |
| 2025/10/01 | 1,025 | +44 | +4.49 | 9,476 | 956,372.18 | 5,004 | 52.8 | 503,712.1 | 52.67 | 504,985.5 | 52.8 | +1,273.4 | +2,544.76 | 4 | 0.04 |
| 2025/09/30 | 981 | +40 | +4.25 | 6,137 | 596,607.57 | 2,602 | 42.4 | 252,614.4 | 42.34 | 253,118.9 | 42.43 | +504.5 | +1,938.89 | 4 | 0.07 |
| 2025/09/26 | 941 | -19 | -1.98 | 5,689 | 538,053.77 | 2,260 | 39.73 | 213,938.7 | 39.76 | 214,052.4 | 39.78 | +113.7 | +503.1 | 6 | 0.11 |
| 2025/09/25 | 960 | -34 | -3.42 | 7,976 | 775,858.91 | 3,371 | 42.26 | 328,662.8 | 42.36 | 328,716.8 | 42.37 | +54 | +160.19 | 4 | 0.05 |
| 2025/09/24 | 994 | -21 | -2.07 | 10,755 | 1,055,914.54 | 5,723 | 53.21 | 561,201 | 53.15 | 563,516 | 53.37 | +2,315 | +4,045.08 | 1 | 0.01 |
| 2025/09/23 | 1,015 | +0 | +0 | 6,659 | 695,682.58 | 3,191 | 47.92 | 333,709 | 47.97 | 333,706 | 47.97 | -3 | -9.4 | 10 | 0.15 |
| 2025/09/22 | 1,015 | -25 | -2.4 | 5,225 | 537,791.41 | 2,103 | 40.25 | 216,474.5 | 40.25 | 216,758.5 | 40.31 | +284 | +1,350.45 | 1 | 0.02 |
| 2025/09/19 | 1,040 | -15 | -1.42 | 6,439 | 673,115.74 | 2,627 | 40.8 | 274,584 | 40.79 | 275,253 | 40.89 | +669 | +2,546.63 | 0 | 0 |
| 2025/09/18 | 1,055 | +50 | +4.98 | 8,027 | 831,736.91 | 3,692 | 45.99 | 380,063 | 45.7 | 382,892.5 | 46.04 | +2,829.5 | +7,663.87 | 7 | 0.09 |
| 2025/09/17 | 1,005 | -35 | -3.37 | 6,541 | 661,067.91 | 2,569 | 39.27 | 259,787.5 | 39.3 | 260,118.2 | 39.35 | +330.7 | +1,287.27 | 4 | 0.06 |
| 2025/09/16 | 1,040 | -5 | -0.48 | 7,216 | 756,034.28 | 2,961 | 41.03 | 310,576.5 | 41.08 | 310,688 | 41.09 | +111.5 | +376.56 | 3 | 0.04 |
| 2025/09/15 | 1,045 | -5 | -0.48 | 9,915 | 1,056,834.53 | 5,014 | 50.57 | 533,670 | 50.5 | 535,299.5 | 50.65 | +1,629.5 | +3,249.9 | 5 | 0.05 |
| 2025/09/12 | 1,050 | +25 | +2.44 | 12,446 | 1,313,231.99 | 5,858 | 47.07 | 617,369 | 47.01 | 619,122.5 | 47.14 | +1,753.5 | +2,993.34 | 28 | 0.22 |
| 2025/09/11 | 1,025 | +46 | +4.7 | 16,076 | 1,654,399.86 | 7,822 | 48.66 | 801,910.5 | 48.47 | 806,427.6 | 48.74 | +4,517.1 | +5,774.87 | 29 | 0.18 |
| 2025/09/10 | 979 | +18 | +1.87 | 10,817 | 1,061,502.12 | 4,513 | 41.72 | 442,492.8 | 41.69 | 443,523.4 | 41.78 | +1,030.6 | +2,283.63 | 2 | 0.02 |
| 2025/09/09 | 961 | -3 | -0.31 | 7,645 | 738,868.42 | 3,229 | 42.24 | 311,801.4 | 42.2 | 312,337.1 | 42.27 | +535.7 | +1,659.03 | 3 | 0.04 |
| 2025/09/08 | 964 | +20 | +2.12 | 9,220 | 891,150.55 | 3,847 | 41.72 | 371,277.6 | 41.66 | 372,327.5 | 41.78 | +1,049.9 | +2,729.14 | 3 | 0.03 |
| 2025/09/05 | 944 | +9 | +0.96 | 9,203 | 863,505.02 | 3,970 | 43.14 | 371,933.9 | 43.07 | 373,328.4 | 43.23 | +1,394.5 | +3,512.59 | 3 | 0.03 |
| 2025/09/04 | 935 | -1 | -0.11 | 6,747 | 630,580.17 | 3,279 | 48.6 | 305,925.3 | 48.51 | 306,703.3 | 48.64 | +778 | +2,372.67 | 7 | 0.1 |
| 2025/09/03 | 936 | -13 | -1.37 | 5,279 | 498,151.56 | 1,788 | 33.87 | 168,986.6 | 33.92 | 168,929.2 | 33.91 | -57.4 | -321.03 | 2 | 0.04 |
| 2025/09/02 | 949 | +8 | +0.85 | 7,478 | 716,395.67 | 3,379 | 45.18 | 323,516.5 | 45.16 | 324,379.4 | 45.28 | +862.9 | +2,553.71 | 6 | 0.08 |
| 2025/09/01 | 941 | -69 | -6.83 | 12,966 | 1,249,592.43 | 5,205 | 40.14 | 500,932.7 | 40.09 | 503,760.2 | 40.31 | +2,827.5 | +5,432.28 | 7 | 0.05 |
| 2025/08/29 | 1,010 | -5 | -0.49 | 5,931 | 603,967.17 | 2,325 | 39.2 | 236,782 | 39.2 | 236,943 | 39.23 | +161 | +692.47 | 0 | 0 |
| 2025/08/28 | 1,015 | -35 | -3.33 | 8,049 | 817,697.33 | 2,979 | 37.01 | 302,492.1 | 36.99 | 303,577.5 | 37.13 | +1,085.4 | +3,643.5 | 2 | 0.02 |
| 2025/08/27 | 1,050 | +25 | +2.44 | 4,634 | 482,676.07 | 2,016 | 43.5 | 209,135.5 | 43.33 | 209,939.5 | 43.49 | +804 | +3,988.1 | 3 | 0.06 |
| 2025/08/26 | 1,025 | -35 | -3.3 | 5,823 | 597,663.3 | 2,081 | 35.74 | 213,423 | 35.71 | 214,349.5 | 35.86 | +926.5 | +4,452.19 | 1 | 0.02 |
| 2025/08/25 | 1,060 | +30 | +2.91 | 4,711 | 504,213.24 | 1,786 | 37.91 | 191,127 | 37.91 | 191,391.5 | 37.96 | +264.5 | +1,480.96 | 0 | 0 |
| 2025/08/22 | 1,030 | -20 | -1.9 | 3,448 | 358,464.64 | 1,688 | 48.96 | 175,570 | 48.98 | 176,066.5 | 49.12 | +496.5 | +2,941.35 | 0 | 0 |
| 2025/08/21 | 1,050 | +45 | +4.48 | 6,302 | 657,042.45 | 2,877 | 45.65 | 299,298.5 | 45.55 | 299,944 | 45.65 | +645.5 | +2,243.66 | 2 | 0.03 |
| 2025/08/20 | 1,005 | -65 | -6.07 | 7,568 | 777,997.86 | 1,519 | 20.07 | 157,146.5 | 20.2 | 156,435 | 20.11 | -711.5 | -4,684 | 126 | 1.66 |
| 2025/08/19 | 1,070 | -75 | -5.73 | 7,131 | 789,181.7 | 2,121 | 29.74 | 237,408 | 30.08 | 232,769.5 | 29.5 | -4,638.5 | -21,869.4 | 124 | 1.74 |
| 2025/08/18 | 1,145 | +75 | +7.01 | 7,812 | 887,779.36 | 2,658 | 34.02 | 300,942 | 33.9 | 304,547.5 | 34.3 | +3,605.5 | +13,564.71 | 0 | 0 |
| 2025/08/15 | 1,070 | -5 | -0.47 | 3,673 | 395,813.18 | 1,144 | 31.15 | 123,190 | 31.12 | 123,326 | 31.16 | +136 | +1,188.81 | 0 | 0 |
| 2025/08/14 | 1,075 | -45 | -4.02 | 8,395 | 915,633.95 | 2,129 | 25.36 | 233,627 | 25.52 | 231,118.5 | 25.24 | -2,508.5 | -11,782.53 | 0 | 0 |
| 2025/08/13 | 1,120 | +30 | +2.75 | 6,373 | 714,478.89 | 2,949 | 46.27 | 330,259 | 46.22 | 331,137.5 | 46.35 | +878.5 | +2,978.98 | 0 | 0 |
| 2025/08/12 | 1,090 | +10 | +0.93 | 4,643 | 500,607.82 | 2,144 | 46.18 | 230,683 | 46.08 | 231,428 | 46.23 | +745 | +3,474.81 | 2 | 0.04 |
| 2025/08/11 | 1,080 | -10 | -0.92 | 6,275 | 666,868.43 | 2,677 | 42.66 | 284,131.5 | 42.61 | 285,551.5 | 42.82 | +1,420 | +5,304.45 | 3 | 0.05 |
| 2025/08/08 | 1,090 | +65 | +6.34 | 9,125 | 966,353.11 | 4,182 | 45.83 | 440,247.5 | 45.56 | 443,269 | 45.87 | +3,021.5 | +7,225.01 | 8 | 0.09 |
| 2025/08/07 | 1,025 | +20 | +1.99 | 4,656 | 476,832.98 | 1,985 | 42.63 | 203,194 | 42.61 | 203,452 | 42.67 | +258 | +1,299.75 | 2 | 0.04 |
| 2025/08/06 | 1,005 | +28 | +2.87 | 8,642 | 862,221.74 | 3,994 | 46.22 | 398,093.3 | 46.17 | 398,385.6 | 46.2 | +292.3 | +731.85 | 4 | 0.05 |
| 2025/08/05 | 977 | +43 | +4.6 | 10,001 | 983,060.03 | 5,239 | 52.39 | 514,806.8 | 52.37 | 515,372.1 | 52.43 | +565.3 | +1,079.02 | 8 | 0.08 |
| 2025/08/04 | 934 | +15 | +1.63 | 6,666 | 614,340.32 | 3,153 | 47.3 | 290,288.5 | 47.25 | 290,994.2 | 47.37 | +705.7 | +2,238.19 | 5 | 0.08 |
| 2025/08/01 | 919 | -4 | -0.43 | 8,193 | 747,909.61 | 4,110 | 50.16 | 374,762.9 | 50.11 | 376,059.3 | 50.28 | +1,296.4 | +3,154.26 | 3 | 0.04 |
| 2025/07/31 | 923 | +51 | +5.85 | 11,243 | 1,025,085.44 | 4,674 | 41.57 | 424,922.5 | 41.45 | 426,982.9 | 41.65 | +2,060.4 | +4,408.22 | 16 | 0.14 |
| 2025/07/30 | 872 | -6 | -0.68 | 5,759 | 501,764.44 | 3,485 | 60.51 | 303,619.1 | 60.51 | 304,033 | 60.59 | +413.9 | +1,187.66 | 8 | 0.14 |
| 2025/07/29 | 878 | +5 | +0.57 | 5,763 | 504,545.18 | 2,926 | 50.77 | 256,094.7 | 50.76 | 256,283.3 | 50.79 | +188.6 | +644.57 | 9 | 0.16 |
| 2025/07/28 | 873 | +24 | +2.83 | 4,916 | 425,557.99 | 2,064 | 41.98 | 178,508.5 | 41.95 | 178,734.2 | 42 | +225.7 | +1,093.51 | 2 | 0.04 |
| 2025/07/25 | 849 | -7 | -0.82 | 3,925 | 333,876.69 | 1,964 | 50.04 | 167,110.5 | 50.05 | 167,185.8 | 50.07 | +75.3 | +383.4 | 1 | 0.03 |
| 2025/07/24 | 856 | +12 | +1.42 | 5,268 | 448,850.67 | 2,827 | 53.67 | 240,678.4 | 53.62 | 241,083.7 | 53.71 | +405.3 | +1,433.68 | 7 | 0.13 |
| 2025/07/23 | 844 | -8 | -0.94 | 6,608 | 561,161.49 | 3,227 | 48.84 | 274,323.5 | 48.88 | 274,727.5 | 48.96 | +404 | +1,251.94 | 5 | 0.08 |
| 2025/07/22 | 852 | -20 | -2.29 | 7,117 | 613,638.32 | 3,246 | 45.61 | 280,061.7 | 45.64 | 280,755.7 | 45.75 | +694 | +2,138.02 | 3 | 0.04 |
| 2025/07/21 | 872 | -19 | -2.13 | 7,289 | 639,050.52 | 2,979 | 40.87 | 261,433 | 40.91 | 261,954.8 | 40.99 | +521.8 | +1,751.59 | 5 | 0.07 |
| 2025/07/18 | 891 | +47 | +5.57 | 9,994 | 874,482.55 | 4,420 | 44.23 | 385,861.4 | 44.12 | 386,967.1 | 44.25 | +1,105.7 | +2,501.58 | 4 | 0.04 |
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。
