3043
33.15
TWD+0.45 (1.38%)
2025.01.22收盤
科風－現股當沖
科風最新現股當沖狀況
整理科風最新(2025/01/22) 當沖狀況。整體成交張數為89張，佔整體市場成交張數的26.94%。當日現股當沖之總損益為+3,550元、每張平均損益則為+40元。
開盤價
32.95
收盤價
33.15
當日範圍
32.7 - 33.4
成交張數
330
開盤價(昨)
32.8
收盤價(昨)
32.7
昨日範圍
32.5 - 33.05
成交張數(昨)
225
成交金額
1088.83萬
成交金額(昨)
738.24萬
52週範圍
29.7 - 46.2
發行股數
3898萬
市值
13億
現股當沖－歷史逐日資訊
開盤價
32.95
收盤價
33.15
成交張數
330
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(%) | ||||||
| 2025/01/22 | 33.15 | +0.45 | +1.38 | 330 | 1,090.04 | 89 | 26.94 | 293.79 | 26.95 | 294.14 | 26.98 | +0.35 | +39.89 | 0 | 0 |
| 2025/01/21 | 32.7 | +0.2 | +0.62 | 225 | 737.87 | 83 | 36.91 | 272.19 | 36.89 | 272.61 | 36.95 | +0.42 | +50.6 | 0 | 0 |
| 2025/01/20 | 32.5 | +0.15 | +0.46 | 292 | 950.31 | 113 | 38.67 | 367.11 | 38.63 | 368.69 | 38.8 | +1.58 | +139.82 | 0 | 0 |
| 2025/01/17 | 32.35 | -0.6 | -1.82 | 362 | 1,179.22 | 116 | 32.06 | 378.14 | 32.07 | 378.52 | 32.1 | +0.39 | +33.19 | 0 | 0 |
| 2025/01/16 | 32.95 | +0 | +0 | 211 | 696.81 | 42 | 19.88 | 138.98 | 19.95 | 138.83 | 19.92 | -0.15 | -35.71 | 0 | 0 |
| 2025/01/15 | 32.95 | -0.55 | -1.64 | 204 | 677.46 | 85 | 41.66 | 282.33 | 41.68 | 282.39 | 41.68 | +0.06 | +7.06 | 0 | 0 |
| 2025/01/14 | 33.5 | +0.1 | +0.3 | 236 | 790.1 | 99 | 41.92 | 330.82 | 41.87 | 331.65 | 41.98 | +0.82 | +83.33 | 0 | 0 |
| 2025/01/13 | 33.4 | -1.7 | -4.84 | 741 | 2,484.28 | 307 | 41.43 | 1,029.89 | 41.46 | 1,031.72 | 41.53 | +1.83 | +59.61 | 0 | 0 |
| 2025/01/10 | 35.1 | +0.1 | +0.29 | 1,048 | 3,748.52 | 500 | 47.71 | 1,790.53 | 47.77 | 1,788.24 | 47.71 | -2.29 | -45.7 | 0 | 0 |
| 2025/01/09 | 35 | +0.9 | +2.64 | 932 | 3,238.77 | 429 | 46.04 | 1,489.74 | 46 | 1,494.92 | 46.16 | +5.17 | +120.63 | 1 | 0.11 |
| 2025/01/08 | 34.1 | -0.55 | -1.59 | 456 | 1,559.77 | 110 | 24.15 | 376.94 | 24.17 | 377.31 | 24.19 | +0.38 | +34.09 | 0 | 0 |
| 2025/01/07 | 34.65 | -0.1 | -0.29 | 466 | 1,623.86 | 174 | 37.36 | 607.91 | 37.44 | 606.53 | 37.35 | -1.38 | -79.31 | 0 | 0 |
| 2025/01/06 | 34.75 | -0.65 | -1.84 | 774 | 2,709.13 | 249 | 32.17 | 872.23 | 32.2 | 873.27 | 32.23 | +1.04 | +41.77 | 1 | 0.13 |
| 2025/01/03 | 35.4 | -1.8 | -4.84 | 1,230 | 4,408.16 | 406 | 33 | 1,451.61 | 32.93 | 1,456.85 | 33.05 | +5.25 | +129.19 | 2 | 0.16 |
| 2025/01/02 | 37.2 | -0.6 | -1.59 | 600 | 2,251.95 | 247 | 41.17 | 926.7 | 41.15 | 927.5 | 41.19 | +0.81 | +32.59 | 0 | 0 |
| 2024/12/31 | 37.8 | -1 | -2.58 | 1,253 | 4,721.51 | 398 | 31.75 | 1,496.76 | 31.7 | 1,501.78 | 31.81 | +5.01 | +126.01 | 2 | 0.16 |
| 2024/12/30 | 38.8 | -1.85 | -4.55 | 968 | 3,844.59 | 230 | 23.77 | 916.64 | 23.84 | 918.97 | 23.9 | +2.33 | +101.3 | 0 | 0 |
| 2024/12/27 | 40.65 | -0.05 | -0.12 | 664 | 2,704.25 | 299 | 45.03 | 1,219.04 | 45.08 | 1,219.29 | 45.09 | +0.25 | +8.36 | 0 | 0 |
| 2024/12/26 | 40.7 | -0.4 | -0.97 | 1,375 | 5,660.48 | 736 | 53.52 | 3,027.68 | 53.49 | 3,040.3 | 53.71 | +12.62 | +171.4 | 3 | 0.22 |
| 2024/12/25 | 41.1 | +0.1 | +0.24 | 1,754 | 7,303.62 | 1,119 | 63.81 | 4,665.02 | 63.87 | 4,662.52 | 63.84 | -2.5 | -22.34 | 1 | 0.06 |
| 2024/12/24 | 41 | -0.8 | -1.91 | 1,360 | 5,623.86 | 552 | 40.59 | 2,290.43 | 40.73 | 2,288.97 | 40.7 | -1.46 | -26.45 | 3 | 0.22 |
| 2024/12/23 | 41.8 | -1.3 | -3.02 | 1,765 | 7,450.51 | 746 | 42.27 | 3,154.47 | 42.34 | 3,153.42 | 42.32 | -1.05 | -14.08 | 0 | 0 |
| 2024/12/20 | 43.1 | -0.7 | -1.6 | 2,483 | 10,908.1 | 1,458 | 58.73 | 6,408.64 | 58.75 | 6,407.94 | 58.74 | -0.69 | -4.77 | 12 | 0.48 |
| 2024/12/19 | 43.8 | -2.4 | -5.19 | 3,929 | 17,459.13 | 1,764 | 44.9 | 7,851.2 | 44.97 | 7,840.78 | 44.91 | -10.42 | -59.07 | 1 | 0.03 |
| 2024/12/18 | 46.2 | +4 | +9.48 | 6,620 | 29,893.19 | 3,895 | 58.83 | 17,487.23 | 58.5 | 17,619.19 | 58.94 | +131.96 | +338.79 | 16 | 0.24 |
| 2024/12/17 | 42.2 | -0.65 | -1.52 | 1,954 | 8,354.04 | 1,034 | 52.93 | 4,423.63 | 52.95 | 4,424.34 | 52.96 | +0.71 | +6.87 | 2 | 0.1 |
| 2024/12/16 | 42.85 | +0.75 | +1.78 | 2,683 | 11,482.71 | 1,668 | 62.16 | 7,141.53 | 62.19 | 7,132.09 | 62.11 | -9.45 | -56.62 | 4 | 0.15 |
| 2024/12/13 | 42.1 | +1.85 | +4.6 | 3,426 | 14,462.93 | 2,172 | 63.41 | 9,148.1 | 63.25 | 9,175.03 | 63.44 | +26.93 | +123.99 | 14 | 0.41 |
| 2024/12/12 | 40.25 | -2.25 | -5.29 | 1,658 | 6,846.05 | 517 | 31.18 | 2,147.06 | 31.36 | 2,140.83 | 31.27 | -6.23 | -120.5 | 1 | 0.06 |
| 2024/12/11 | 42.5 | -0.3 | -0.7 | 1,789 | 7,627.72 | 1,012 | 56.56 | 4,313.59 | 56.55 | 4,317.95 | 56.61 | +4.37 | +43.13 | 1 | 0.06 |
| 2024/12/10 | 42.8 | +1.15 | +2.76 | 2,665 | 11,241.24 | 1,511 | 56.71 | 6,369.43 | 56.66 | 6,386.64 | 56.81 | +17.21 | +113.9 | 3 | 0.11 |
| 2024/12/09 | 41.65 | -3.35 | -7.44 | 4,142 | 17,971.97 | 1,858 | 44.86 | 8,041.82 | 44.75 | 8,111.23 | 45.13 | +69.4 | +373.52 | 3 | 0.07 |
| 2024/12/06 | 45 | -0.4 | -0.88 | 6,288 | 28,629.4 | 3,819 | 60.73 | 17,390.01 | 60.74 | 17,414.4 | 60.83 | +24.39 | +63.86 | 8 | 0.13 |
| 2024/12/05 | 45.4 | +2.65 | +6.2 | 13,781 | 63,813.6 | 8,521 | 61.83 | 39,470.75 | 61.85 | 39,439.82 | 61.8 | -30.92 | -36.29 | 29 | 0.21 |
| 2024/12/04 | 42.75 | +1.3 | +3.14 | 6,542 | 27,489.18 | 4,496 | 68.72 | 18,887.08 | 68.71 | 18,890.67 | 68.72 | +3.58 | +7.97 | 7 | 0.11 |
| 2024/12/03 | 41.45 | +2.85 | +7.38 | 5,973 | 24,142.45 | 3,975 | 66.55 | 16,053.27 | 66.49 | 16,049.82 | 66.48 | -3.46 | -8.7 | 20 | 0.33 |
| 2024/12/02 | 38.6 | +1.4 | +3.76 | 3,473 | 13,258.6 | 1,947 | 56.06 | 7,400.36 | 55.82 | 7,460.95 | 56.27 | +60.59 | +311.17 | 4 | 0.12 |
| 2024/11/29 | 37.2 | +0.9 | +2.48 | 3,373 | 12,643.19 | 8,521 | 252.6 | 39,470.75 | 312.19 | 39,439.82 | 311.95 | -30.92 | -36.29 | 24 | 0.71 |
| 2024/11/28 | 36.3 | -3.95 | -9.81 | 5,792 | 21,748.12 | 2,664 | 45.99 | 10,067.05 | 46.29 | 10,000 | 45.98 | -67.05 | -251.69 | 10 | 0.17 |
| 2024/11/27 | 40.25 | +3.65 | +9.97 | 8,031 | 32,070.84 | 4,871 | 60.66 | 19,417.44 | 60.55 | 19,457.99 | 60.67 | +40.55 | +83.24 | 19 | 0.24 |
| 2024/11/26 | 36.6 | +2.55 | +7.49 | 3,371 | 12,158.28 | 2,122 | 62.96 | 7,630.93 | 62.76 | 7,649.91 | 62.92 | +18.99 | +89.49 | 8 | 0.24 |
| 2024/11/25 | 34.05 | +1.35 | +4.13 | 2,002 | 7,012.57 | 1,004 | 50.15 | 3,502.69 | 49.95 | 3,512.4 | 50.09 | +9.71 | +96.71 | 3 | 0.15 |
| 2024/11/22 | 32.7 | +0.6 | +1.87 | 2,625 | 9,016.26 | 1,628 | 62.03 | 5,636.31 | 62.51 | 5,562.52 | 61.69 | -73.8 | -453.32 | 0 | 0 |
| 2024/11/21 | 32.1 | +0.35 | +1.1 | 254 | 821.34 | 86 | 33.82 | 277.42 | 33.78 | 277.72 | 33.81 | +0.3 | +34.88 | 1 | 0.39 |
| 2024/11/20 | 31.75 | +0.1 | +0.32 | 208 | 668.72 | 76 | 36.53 | 244.66 | 36.59 | 244.24 | 36.52 | -0.42 | -55.26 | 0 | 0 |
| 2024/11/19 | 31.65 | +0.4 | +1.28 | 282 | 899.71 | 121 | 42.87 | 386 | 42.9 | 385.92 | 42.89 | -0.07 | -6.2 | 0 | 0 |
| 2024/11/18 | 31.25 | +0.35 | +1.13 | 238 | 751.06 | 98 | 41.16 | 309.76 | 41.24 | 308.88 | 41.13 | -0.88 | -89.8 | 0 | 0 |
| 2024/11/15 | 30.9 | +0 | +0 | 93 | 287.25 | 11 | 11.89 | 34.24 | 11.92 | 34.2 | 11.9 | -0.04 | -40.91 | 0 | 0 |
| 2024/11/14 | 30.9 | -1.2 | -3.74 | 1,444 | 4,699.55 | 1,051 | 72.76 | 3,431.84 | 73.03 | 3,425.28 | 72.89 | -6.56 | -62.42 | 2 | 0.14 |
| 2024/11/13 | 32.1 | +2.1 | +7 | 534 | 1,693.27 | 204 | 38.21 | 641.78 | 37.9 | 650.42 | 38.41 | +8.64 | +423.77 | 0 | 0 |
| 2024/11/12 | 30 | -0.25 | -0.83 | 52 | 155.73 | 4 | 7.71 | 12.01 | 7.71 | 12.05 | 7.74 | +0.04 | +100 | 0 | 0 |
| 2024/11/11 | 30.25 | +0.45 | +1.51 | 98 | 295.8 | 19 | 19.47 | 57.84 | 19.55 | 57.59 | 19.47 | -0.24 | -128.95 | 0 | 0 |
| 2024/11/08 | 29.8 | -0.25 | -0.83 | 73 | 216.91 | 4 | 5.51 | 11.98 | 5.53 | 12.07 | 5.56 | +0.09 | +212.5 | 0 | 0 |
| 2024/11/07 | 30.05 | +0.15 | +0.5 | 54 | 161.24 | 3 | 5.59 | 9.02 | 5.59 | 9.02 | 5.59 | -0.01 | -16.67 | 0 | 0 |
| 2024/11/06 | 29.9 | +0.1 | +0.34 | 56 | 166.63 | 1 | 1.8 | 2.99 | 1.79 | 3 | 1.8 | +0.01 | +50 | 0 | 0 |
| 2024/11/05 | 29.8 | -0.1 | -0.33 | 76 | 226.43 | 6 | 7.93 | 18.07 | 7.98 | 17.96 | 7.93 | -0.1 | -175 | 0 | 0 |
| 2024/11/04 | 29.9 | -0.25 | -0.83 | 72 | 215.67 | 6 | 8.35 | 18.11 | 8.4 | 18.12 | 8.4 | +0.01 | +16.67 | 0 | 0 |
| 2024/11/01 | 30.15 | +0.15 | +0.5 | 44 | 132.93 | 5 | 11.3 | 15.05 | 11.33 | 14.94 | 11.24 | -0.12 | -230 | 0 | 0 |
| 2024/10/30 | 30 | -0.35 | -1.15 | 89 | 266.43 | 7 | 7.9 | 21.02 | 7.89 | 21.05 | 7.9 | +0.02 | +28.57 | 0 | 0 |
| 2024/10/29 | 30.35 | -0.1 | -0.33 | 36 | 109.34 | 2 | 5.56 | 6.05 | 5.54 | 6.11 | 5.58 | +0.05 | +250 | 0 | 0 |
| 2024/10/28 | 30.45 | -0.35 | -1.14 | 95 | 290.24 | 9 | 9.43 | 27.5 | 9.48 | 27.48 | 9.47 | -0.03 | -27.78 | 0 | 0 |
| 2024/10/25 | 30.8 | +0.05 | +0.16 | 50 | 152.91 | 4 | 8.03 | 12.24 | 8 | 12.32 | 8.06 | +0.08 | +200 | 1 | 2.01 |
| 2024/10/24 | 30.75 | -0.65 | -2.07 | 96 | 294.79 | 8 | 8.35 | 24.52 | 8.32 | 24.79 | 8.41 | +0.27 | +331.25 | 0 | 0 |
| 2024/10/23 | 31.4 | -0.05 | -0.16 | 37 | 115.03 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/10/22 | 31.45 | +0.45 | +1.45 | 53 | 163.05 | 4 | 7.61 | 12.31 | 7.55 | 12.43 | 7.62 | +0.11 | +275 | 0 | 0 |
| 2024/10/21 | 31 | +0.3 | +0.98 | 23 | 71.77 | 6 | 26.03 | 18.61 | 25.92 | 18.7 | 26.06 | +0.1 | +166.67 | 0 | 0 |
| 2024/10/18 | 30.7 | -0.25 | -0.81 | 99 | 305.58 | 6 | 6.07 | 18.62 | 6.09 | 18.6 | 6.09 | -0.03 | -41.67 | 0 | 0 |
| 2024/10/17 | 30.95 | +0.4 | +1.31 | 32 | 99.5 | 2 | 6.2 | 6.18 | 6.21 | 6.19 | 6.22 | +0.01 | +50 | 0 | 0 |
| 2024/10/16 | 30.55 | +0.05 | +0.16 | 54 | 164.98 | 5 | 9.27 | 15.32 | 9.29 | 15.35 | 9.3 | +0.03 | +50 | 0 | 0 |
| 2024/10/15 | 30.5 | +0 | +0 | 94 | 286.54 | 8 | 8.53 | 24.46 | 8.54 | 24.48 | 8.55 | +0.02 | +25 | 0 | 0 |
| 2024/10/14 | 30.5 | +0 | +0 | 82 | 250.64 | 9 | 10.99 | 27.4 | 10.93 | 27.68 | 11.04 | +0.28 | +305.56 | 0 | 0 |
| 2024/10/11 | 30.5 | -0.75 | -2.4 | 192 | 588.52 | 24 | 12.51 | 73.33 | 12.46 | 73.8 | 12.54 | +0.47 | +195.83 | 0 | 0 |
| 2024/10/09 | 31.25 | -0.35 | -1.11 | 47 | 146.13 | 4 | 8.59 | 12.56 | 8.6 | 12.59 | 8.62 | +0.03 | +62.5 | 0 | 0 |
| 2024/10/08 | 31.6 | -0.35 | -1.1 | 47 | 149.25 | 6 | 12.72 | 18.95 | 12.69 | 19.11 | 12.8 | +0.16 | +266.67 | 0 | 0 |
| 2024/10/07 | 31.95 | +0.45 | +1.43 | 61 | 195 | 5 | 8.14 | 15.8 | 8.11 | 15.97 | 8.19 | +0.17 | +340 | 0 | 0 |
| 2024/10/04 | 31.5 | -0.6 | -1.87 | 72 | 226.65 | 9 | 12.54 | 28.34 | 12.5 | 28.54 | 12.59 | +0.2 | +222.22 | 0 | 0 |
| 2024/10/01 | 32.1 | -0.55 | -1.68 | 212 | 679.11 | 37 | 17.42 | 118.11 | 17.39 | 118.45 | 17.44 | +0.34 | +91.89 | 0 | 0 |
| 2024/09/30 | 32.65 | -0.4 | -1.21 | 103 | 335.35 | 16 | 15.6 | 52.08 | 15.53 | 52.38 | 15.62 | +0.3 | +187.5 | 0 | 0 |
| 2024/09/27 | 33.05 | -0.3 | -0.9 | 105 | 348.72 | 16 | 15.25 | 53.35 | 15.3 | 53.16 | 15.24 | -0.2 | -121.88 | 0 | 0 |
| 2024/09/26 | 33.35 | -0.45 | -1.33 | 153 | 512.72 | 44 | 28.8 | 147.62 | 28.79 | 147.89 | 28.84 | +0.28 | +62.5 | 0 | 0 |
| 2024/09/25 | 33.8 | -0.5 | -1.46 | 253 | 859.64 | 93 | 36.69 | 315.68 | 36.72 | 315.92 | 36.75 | +0.24 | +25.81 | 0 | 0 |
| 2024/09/24 | 34.3 | +1.35 | +4.1 | 375 | 1,279.87 | 110 | 29.32 | 374.38 | 29.25 | 375.02 | 29.3 | +0.65 | +58.64 | 0 | 0 |
| 2024/09/23 | 32.95 | -0.15 | -0.45 | 141 | 463.79 | 15 | 10.66 | 49.35 | 10.64 | 49.77 | 10.73 | +0.42 | +283.33 | 0 | 0 |
| 2024/09/20 | 33.1 | +0.45 | +1.38 | 229 | 767.05 | 72 | 31.45 | 241.63 | 31.5 | 241.35 | 31.47 | -0.28 | -38.19 | 0 | 0 |
| 2024/09/19 | 32.65 | +0.45 | +1.4 | 89 | 292.37 | 26 | 29.15 | 84.74 | 28.98 | 85.66 | 29.3 | +0.92 | +353.85 | 0 | 0 |
| 2024/09/18 | 32.2 | -0.1 | -0.31 | 48 | 155.27 | 9 | 18.7 | 29.04 | 18.7 | 29.04 | 18.7 | +0.01 | +5.56 | 0 | 0 |
| 2024/09/16 | 32.3 | +0.2 | +0.62 | 57 | 183.8 | 5 | 8.75 | 16.05 | 8.73 | 16.16 | 8.79 | +0.11 | +220 | 0 | 0 |
| 2024/09/13 | 32.1 | +0 | +0 | 52 | 165.38 | 6 | 11.58 | 19.11 | 11.56 | 19.24 | 11.63 | +0.12 | +208.33 | 0 | 0 |
| 2024/09/12 | 32.1 | +0.1 | +0.31 | 50 | 159.4 | 2 | 4.04 | 6.45 | 4.04 | 6.44 | 4.04 | -0.01 | -25 | 0 | 0 |
| 2024/09/11 | 32 | -0.15 | -0.47 | 74 | 237.06 | 13 | 17.62 | 41.73 | 17.61 | 41.87 | 17.66 | +0.13 | +100 | 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。
