3017
603
TWD-12.00 (-1.95%)
2025.05.23收盤
奇鋐－現股當沖
奇鋐最新現股當沖狀況
整理奇鋐最新(2025/05/22) 當沖狀況。整體成交張數為1,885張，佔整體市場成交張數的40.23%。當日現股當沖之總損益為+30.9萬元、每張平均損益則為+164元。
開盤價
622
收盤價
603
當日範圍
601 - 622
成交張數
5,285
開盤價(昨)
611
收盤價(昨)
615
昨日範圍
609 - 619
成交張數(昨)
4,686
成交金額
32.18億
成交金額(昨)
28.77億
52週範圍
340.5 - 811
發行股數
4億
市值
2311億
現股當沖－歷史逐日資訊
開盤價
622
收盤價
603
成交張數
5,285
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(%) | ||||||
| 2025/05/22 | 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 |
| 2025/02/25 | 528 | -14 | -2.58 | 6,406 | 338,711.48 | 2,364 | 36.9 | 124,982.7 | 36.9 | 125,152.1 | 36.95 | +169.4 | +716.58 | 4 | 0.06 |
| 2025/02/24 | 542 | -26 | -4.58 | 8,756 | 477,017.49 | 2,898 | 33.1 | 157,866.3 | 33.09 | 158,218.7 | 33.17 | +352.4 | +1,216.01 | 1 | 0.01 |
| 2025/02/21 | 568 | +5 | +0.89 | 3,183 | 180,007.51 | 1,335 | 41.95 | 75,377 | 41.87 | 75,520.2 | 41.95 | +143.2 | +1,072.66 | 3 | 0.09 |
| 2025/02/20 | 563 | -1 | -0.18 | 3,523 | 198,048.79 | 1,963 | 55.72 | 110,348 | 55.72 | 110,436.9 | 55.76 | +88.9 | +452.88 | 5 | 0.14 |
| 2025/02/19 | 564 | -15 | -2.59 | 6,622 | 378,842.81 | 2,104 | 31.77 | 120,571.3 | 31.83 | 120,380.6 | 31.78 | -190.7 | -906.37 | 3 | 0.05 |
| 2025/02/18 | 579 | +17 | +3.02 | 5,779 | 329,967.9 | 2,282 | 39.49 | 129,745.6 | 39.32 | 130,034.7 | 39.41 | +289.1 | +1,266.87 | 5 | 0.09 |
| 2025/02/17 | 562 | +2 | +0.36 | 6,055 | 342,841.36 | 2,850 | 47.07 | 161,417.7 | 47.08 | 161,561.5 | 47.12 | +143.8 | +504.56 | 3 | 0.05 |
| 2025/02/14 | 560 | +4 | +0.72 | 5,727 | 318,810 | 3,112 | 54.34 | 172,840.5 | 54.21 | 173,241.8 | 54.34 | +401.3 | +1,289.52 | 6 | 0.1 |
| 2025/02/13 | 556 | +3 | +0.54 | 6,952 | 387,288.36 | 3,132 | 45.05 | 174,218.3 | 44.98 | 174,569.2 | 45.07 | +350.9 | +1,120.37 | 6 | 0.09 |
| 2025/02/12 | 553 | +8 | +1.47 | 9,907 | 550,375.83 | 4,679 | 47.23 | 259,573.9 | 47.16 | 260,148.9 | 47.27 | +575 | +1,228.9 | 6 | 0.06 |
| 2025/02/11 | 545 | +7 | +1.3 | 7,557 | 412,690.13 | 3,411 | 45.14 | 186,239.9 | 45.13 | 186,411.9 | 45.17 | +172 | +504.25 | 4 | 0.05 |
| 2025/02/10 | 538 | -11 | -2 | 9,422 | 502,031.04 | 5,210 | 55.29 | 277,368.2 | 55.25 | 278,029.2 | 55.38 | +661 | +1,268.71 | 3 | 0.03 |
| 2025/02/07 | 549 | +14 | +2.62 | 6,696 | 362,907.23 | 3,794 | 56.66 | 205,345.8 | 56.58 | 205,610.6 | 56.66 | +264.8 | +697.94 | 1 | 0.01 |
| 2025/02/06 | 535 | +9 | +1.71 | 8,800 | 474,027.38 | 4,797 | 54.51 | 258,330.8 | 54.5 | 258,590.2 | 54.55 | +259.4 | +540.75 | 1 | 0.01 |
| 2025/02/05 | 526 | +18 | +3.54 | 12,456 | 659,475.53 | 5,266 | 42.28 | 278,301.4 | 42.2 | 279,290.3 | 42.35 | +988.9 | +1,877.9 | 6 | 0.05 |
| 2025/02/04 | 508 | -14 | -2.68 | 22,732 | 1,142,837.25 | 9,255 | 40.71 | 463,842.75 | 40.59 | 466,501.2 | 40.82 | +2,658.45 | +2,872.45 | 0 | 0 |
| 2025/02/03 | 522 | -57 | -9.84 | 3,560 | 185,859.2 | 154 | 4.33 | 8,038.8 | 4.33 | 8,038.8 | 4.33 | +0 | +0 | 0 | 0 |
| 2025/01/22 | 579 | +27 | +4.89 | 9,316 | 533,897.32 | 3,907 | 41.94 | 223,176.2 | 41.8 | 223,866.7 | 41.93 | +690.5 | +1,767.34 | 3 | 0.03 |
| 2025/01/21 | 552 | -13 | -2.3 | 6,738 | 373,770.94 | 2,748 | 40.78 | 152,433.1 | 40.78 | 152,676.2 | 40.85 | +243.1 | +884.64 | 0 | 0 |
| 2025/01/20 | 565 | +35 | +6.6 | 9,215 | 511,879.29 | 4,702 | 51.03 | 260,020.8 | 50.8 | 261,087.4 | 51.01 | +1,066.6 | +2,268.4 | 4 | 0.04 |
| 2025/01/17 | 530 | +3 | +0.57 | 10,136 | 529,504.5 | 6,032 | 59.51 | 314,185.2 | 59.34 | 315,371.3 | 59.56 | +1,186.1 | +1,966.35 | 5 | 0.05 |
| 2025/01/16 | 527 | +25 | +4.98 | 7,120 | 372,176.26 | 3,137 | 44.06 | 163,421.6 | 43.91 | 164,116.3 | 44.1 | +694.7 | +2,214.54 | 1 | 0.01 |
| 2025/01/15 | 502 | -18 | -3.46 | 7,653 | 388,988.95 | 2,858 | 37.35 | 145,356.1 | 37.37 | 145,561.5 | 37.42 | +205.4 | +718.68 | 3 | 0.04 |
| 2025/01/14 | 520 | +4 | +0.78 | 8,788 | 455,698.34 | 3,610 | 41.08 | 187,107.3 | 41.06 | 187,565 | 41.16 | +457.7 | +1,267.87 | 2 | 0.02 |
| 2025/01/13 | 516 | -33 | -6.01 | 10,814 | 568,117.16 | 4,175 | 38.61 | 219,076.6 | 38.56 | 220,265.2 | 38.77 | +1,188.6 | +2,846.95 | 5 | 0.05 |
| 2025/01/10 | 549 | -25 | -4.36 | 11,797 | 655,321.87 | 3,534 | 29.96 | 196,294.9 | 29.95 | 197,177.4 | 30.09 | +882.5 | +2,497.17 | 2 | 0.02 |
| 2025/01/09 | 574 | -41 | -6.67 | 13,456 | 793,212.09 | 3,962 | 29.44 | 233,635.4 | 29.45 | 233,997.5 | 29.5 | +362.1 | +913.93 | 3 | 0.02 |
| 2025/01/08 | 615 | -22 | -3.45 | 6,713 | 415,600.94 | 1,518 | 22.61 | 94,070.7 | 22.63 | 94,152.4 | 22.65 | +81.7 | +538.21 | 0 | 0 |
| 2025/01/07 | 637 | +10 | +1.59 | 4,232 | 269,708.1 | 1,471 | 34.76 | 93,662.1 | 34.73 | 93,764.2 | 34.77 | +102.1 | +694.09 | 1 | 0.02 |
| 2025/01/06 | 627 | +3 | +0.48 | 4,444 | 280,081.25 | 2,000 | 45 | 126,092.7 | 45.02 | 126,050.2 | 45 | -42.5 | -212.5 | 1 | 0.02 |
| 2025/01/03 | 624 | +9 | +1.46 | 3,714 | 230,267.38 | 1,878 | 50.57 | 116,309.3 | 50.51 | 116,579.8 | 50.63 | +270.5 | +1,440.36 | 5 | 0.13 |
| 2025/01/02 | 615 | -8 | -1.28 | 4,734 | 295,768.65 | 2,265 | 47.84 | 141,824.3 | 47.95 | 141,944.9 | 47.99 | +120.6 | +532.45 | 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。
