3043
27.3
TWD+1.70 (6.64%)
2025.05.12收盤
科風－現股當沖
科風最新現股當沖狀況
整理科風最新(2025/05/12) 當沖狀況。整體成交張數為119張，佔整體市場成交張數的36.81%。當日現股當沖之總損益為+2.46萬元、每張平均損益則為+207元。
開盤價
25.8
收盤價
27.3
當日範圍
25.8 - 28.15
成交張數
323
開盤價(昨)
26.1
收盤價(昨)
25.6
昨日範圍
25.4 - 26.1
成交張數(昨)
98
成交金額
871.08萬
成交金額(昨)
251.56萬
52週範圍
22.05 - 46.2
發行股數
3898萬
市值
11億
現股當沖－歷史逐日資訊
開盤價
25.8
收盤價
27.3
成交張數
323
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(%) | ||||||
| 2025/05/12 | 27.3 | +1.7 | +6.64 | 323 | 871.79 | 119 | 36.81 | 321.4 | 36.87 | 323.87 | 37.15 | +2.46 | +207.14 | 0 | 0 |
| 2025/05/09 | 25.6 | -0.25 | -0.97 | 98 | 251.9 | 32 | 32.61 | 82.22 | 32.64 | 82.29 | 32.67 | +0.07 | +20.31 | 0 | 0 |
| 2025/05/08 | 25.85 | +0.25 | +0.98 | 39 | 99.35 | 2 | 5.18 | 5.08 | 5.12 | 5.17 | 5.21 | +0.09 | +450 | 0 | 0 |
| 2025/05/07 | 25.6 | +0.1 | +0.39 | 35 | 88.25 | 6 | 17.24 | 15.17 | 17.19 | 15.22 | 17.25 | +0.06 | +91.67 | 0 | 0 |
| 2025/05/06 | 25.5 | -0.05 | -0.2 | 45 | 115.8 | 9 | 19.9 | 22.99 | 19.85 | 23.09 | 19.94 | +0.1 | +111.11 | 0 | 0 |
| 2025/05/05 | 25.55 | -1.25 | -4.66 | 128 | 329.7 | 18 | 14.08 | 46.28 | 14.04 | 46.8 | 14.19 | +0.51 | +283.33 | 0 | 0 |
| 2025/05/02 | 26.8 | +1.05 | +4.08 | 228 | 610.91 | 74 | 32.5 | 197.61 | 32.35 | 199.87 | 32.72 | +2.26 | +305.41 | 0 | 0 |
| 2025/04/30 | 25.75 | -0.15 | -0.58 | 94 | 245.78 | 29 | 30.79 | 75.64 | 30.78 | 75.86 | 30.87 | +0.21 | +74.14 | 0 | 0 |
| 2025/04/29 | 25.9 | +0.75 | +2.98 | 171 | 436.88 | 38 | 22.28 | 96.75 | 22.15 | 97.44 | 22.3 | +0.69 | +182.89 | 0 | 0 |
| 2025/04/28 | 25.15 | +0.25 | +1 | 105 | 265.13 | 10 | 9.52 | 25.11 | 9.47 | 25.2 | 9.5 | +0.09 | +85 | 0 | 0 |
| 2025/04/25 | 24.9 | +0 | +0 | 103 | 257.41 | 16 | 15.58 | 40.09 | 15.57 | 40.08 | 15.57 | -0.01 | -9.38 | 0 | 0 |
| 2025/04/24 | 24.9 | -0.25 | -0.99 | 53 | 130.99 | 9 | 17.13 | 22.41 | 17.11 | 22.41 | 17.11 | +0 | +0 | 0 | 0 |
| 2025/04/23 | 25.15 | +1.1 | +4.57 | 141 | 353.62 | 17 | 12.02 | 42.37 | 11.98 | 42.53 | 12.03 | +0.17 | +97.06 | 0 | 0 |
| 2025/04/22 | 24.05 | +0.15 | +0.63 | 91 | 218.77 | 18 | 19.67 | 43.02 | 19.67 | 43.32 | 19.8 | +0.29 | +163.89 | 0 | 0 |
| 2025/04/21 | 23.9 | -0.9 | -3.63 | 83 | 201.31 | 4 | 4.81 | 9.8 | 4.87 | 9.63 | 4.79 | -0.17 | -412.5 | 0 | 0 |
| 2025/04/18 | 24.8 | -0.5 | -1.98 | 51 | 127.44 | 13 | 25.47 | 32.51 | 25.51 | 32.41 | 25.44 | -0.1 | -73.08 | 0 | 0 |
| 2025/04/17 | 25.3 | +0.35 | +1.4 | 90 | 224.83 | 35 | 39 | 87.47 | 38.9 | 87.91 | 39.1 | +0.44 | +125.71 | 1 | 1.11 |
| 2025/04/16 | 24.95 | -0.4 | -1.58 | 102 | 255.71 | 41 | 40.26 | 102.84 | 40.22 | 103.47 | 40.46 | +0.62 | +152.44 | 0 | 0 |
| 2025/04/15 | 25.35 | +0.85 | +3.47 | 196 | 490.85 | 47 | 23.98 | 117 | 23.84 | 118.56 | 24.16 | +1.56 | +331.91 | 0 | 0 |
| 2025/04/14 | 24.5 | +0.95 | +4.03 | 238 | 580.15 | 55 | 23.1 | 133.53 | 23.02 | 133.85 | 23.07 | +0.32 | +58.18 | 0 | 0 |
| 2025/04/11 | 23.55 | -0.7 | -2.89 | 338 | 798.97 | 140 | 41.46 | 329.62 | 41.26 | 331.29 | 41.46 | +1.67 | +119.29 | 0 | 0 |
| 2025/04/10 | 24.25 | +2.2 | +9.98 | 240 | 580.82 | 14 | 5.83 | 33.82 | 5.82 | 33.66 | 5.8 | -0.15 | -110.71 | 0 | 0 |
| 2025/04/09 | 22.05 | -2.45 | -10 | 359 | 807.82 | 91 | 25.32 | 205.76 | 25.47 | 207.31 | 25.66 | +1.55 | +170.33 | 0 | 0 |
| 2025/04/08 | 24.5 | -2.7 | -9.93 | 502 | 1,236.32 | 94 | 18.73 | 232.86 | 18.83 | 233 | 18.85 | +0.14 | +14.36 | 0 | 0 |
| 2025/04/07 | 27.2 | -3 | -9.93 | 18 | 50.2 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 30.2 | +0.1 | +0.33 | 84 | 253.21 | 26 | 30.9 | 78.36 | 30.94 | 78.25 | 30.9 | -0.11 | -42.31 | 1 | 1.19 |
| 2025/04/01 | 30.1 | +0.55 | +1.86 | 124 | 371.9 | 35 | 28.3 | 105.05 | 28.25 | 105.28 | 28.31 | +0.24 | +68.57 | 0 | 0 |
| 2025/03/31 | 29.55 | -1.65 | -5.29 | 350 | 1,046.64 | 71 | 20.3 | 212.01 | 20.26 | 213.02 | 20.35 | +1.01 | +142.25 | 0 | 0 |
| 2025/03/28 | 31.2 | -0.6 | -1.89 | 161 | 500.01 | 40 | 24.9 | 124.59 | 24.92 | 124.78 | 24.96 | +0.19 | +47.5 | 0 | 0 |
| 2025/03/27 | 31.8 | -0.4 | -1.24 | 92 | 294.33 | 22 | 23.82 | 70.15 | 23.83 | 70.1 | 23.82 | -0.05 | -22.73 | 0 | 0 |
| 2025/03/26 | 32.2 | +0.3 | +0.94 | 200 | 644.94 | 39 | 19.54 | 125.76 | 19.5 | 126.4 | 19.6 | +0.64 | +164.1 | 0 | 0 |
| 2025/03/25 | 31.9 | -0.55 | -1.69 | 136 | 435.35 | 38 | 27.91 | 121.47 | 27.9 | 121.77 | 27.97 | +0.29 | +77.63 | 0 | 0 |
| 2025/03/24 | 32.45 | -0.25 | -0.76 | 183 | 590.72 | 34 | 18.55 | 109.7 | 18.57 | 110.18 | 18.65 | +0.47 | +139.71 | 1 | 0.55 |
| 2025/03/21 | 32.7 | -0.25 | -0.76 | 150 | 492.74 | 26 | 17.35 | 85.34 | 17.32 | 85.48 | 17.35 | +0.14 | +51.92 | 0 | 0 |
| 2025/03/20 | 32.95 | +0.45 | +1.38 | 90 | 298.06 | 12 | 13.29 | 39.54 | 13.27 | 39.63 | 13.3 | +0.09 | +75 | 2 | 2.21 |
| 2025/03/19 | 32.5 | -0.3 | -0.91 | 96 | 313.49 | 29 | 30.19 | 94.65 | 30.19 | 94.73 | 30.22 | +0.09 | +29.31 | 0 | 0 |
| 2025/03/18 | 32.8 | -0.25 | -0.76 | 125 | 411.83 | 31 | 24.88 | 102.82 | 24.97 | 102.81 | 24.97 | -0.01 | -1.61 | 0 | 0 |
| 2025/03/17 | 33.05 | +0.25 | +0.76 | 71 | 233.13 | 19 | 26.9 | 62.62 | 26.86 | 62.87 | 26.97 | +0.25 | +131.58 | 0 | 0 |
| 2025/03/14 | 32.8 | +0.05 | +0.15 | 89 | 292 | 16 | 17.99 | 52.37 | 17.93 | 52.69 | 18.04 | +0.33 | +203.12 | 0 | 0 |
| 2025/03/13 | 32.75 | -0.7 | -2.09 | 112 | 371.76 | 27 | 24.15 | 90.26 | 24.28 | 90.08 | 24.23 | -0.17 | -64.81 | 0 | 0 |
| 2025/03/12 | 33.45 | +0 | +0 | 136 | 455.6 | 42 | 30.97 | 141.07 | 30.96 | 141.22 | 31 | +0.14 | +34.52 | 1 | 0.74 |
| 2025/03/11 | 33.45 | -0.6 | -1.76 | 257 | 843.08 | 94 | 36.65 | 309.33 | 36.69 | 308.57 | 36.6 | -0.77 | -81.38 | 2 | 0.78 |
| 2025/03/10 | 34.05 | +0.45 | +1.34 | 174 | 587.58 | 54 | 30.98 | 181.62 | 30.91 | 182.29 | 31.02 | +0.68 | +125.93 | 1 | 0.57 |
| 2025/03/07 | 33.6 | -0.1 | -0.3 | 156 | 524.22 | 44 | 28.2 | 147.59 | 28.15 | 148 | 28.23 | +0.41 | +94.32 | 0 | 0 |
| 2025/03/06 | 33.7 | -0.9 | -2.6 | 190 | 648.72 | 33 | 17.36 | 112.86 | 17.4 | 113.24 | 17.46 | +0.38 | +115.15 | 0 | 0 |
| 2025/03/05 | 34.6 | +0.25 | +0.73 | 186 | 645.49 | 56 | 30.09 | 194.28 | 30.1 | 194.32 | 30.1 | +0.04 | +8.04 | 0 | 0 |
| 2025/03/04 | 34.35 | -0.15 | -0.43 | 173 | 591.27 | 62 | 35.9 | 211.48 | 35.77 | 212.58 | 35.95 | +1.1 | +177.42 | 0 | 0 |
| 2025/03/03 | 34.5 | -0.9 | -2.54 | 199 | 690.91 | 49 | 24.63 | 170.4 | 24.66 | 170.38 | 24.66 | -0.02 | -4.08 | 0 | 0 |
| 2025/02/27 | 35.4 | -0.05 | -0.14 | 157 | 552.79 | 30 | 19.16 | 105.97 | 19.17 | 105.97 | 19.17 | +0 | +0 | 1 | 0.64 |
| 2025/02/26 | 35.45 | -0.1 | -0.28 | 106 | 376.45 | 20 | 18.84 | 70.91 | 18.84 | 71.02 | 18.87 | +0.11 | +55 | 0 | 0 |
| 2025/02/25 | 35.55 | -0.55 | -1.52 | 187 | 666.43 | 55 | 29.36 | 195.66 | 29.36 | 195.95 | 29.4 | +0.29 | +52.73 | 0 | 0 |
| 2025/02/24 | 36.1 | -0.4 | -1.1 | 216 | 782.28 | 58 | 26.88 | 210.93 | 26.96 | 210.32 | 26.89 | -0.6 | -104.31 | 1 | 0.46 |
| 2025/02/21 | 36.5 | +0.2 | +0.55 | 488 | 1,792.66 | 276 | 56.53 | 1,013.52 | 56.54 | 1,013.5 | 56.54 | -0.01 | -0.54 | 0 | 0 |
| 2025/02/20 | 36.3 | +0.2 | +0.55 | 1,578 | 5,930.92 | 850 | 53.87 | 3,206.68 | 54.07 | 3,197.93 | 53.92 | -8.74 | -102.82 | 9 | 0.57 |
| 2025/02/19 | 36.1 | +0.8 | +2.27 | 285 | 1,021.46 | 75 | 26.27 | 267.25 | 26.16 | 268.91 | 26.33 | +1.66 | +220.67 | 0 | 0 |
| 2025/02/18 | 35.3 | -0.4 | -1.12 | 229 | 811.41 | 66 | 28.84 | 233.98 | 28.84 | 234.27 | 28.87 | +0.29 | +43.94 | 0 | 0 |
| 2025/02/17 | 35.7 | -0.45 | -1.24 | 180 | 642.7 | 45 | 25.03 | 160.84 | 25.03 | 160.89 | 25.03 | +0.05 | +11.11 | 0 | 0 |
| 2025/02/14 | 36.15 | +0.15 | +0.42 | 229 | 823.87 | 64 | 27.96 | 229.96 | 27.91 | 230.34 | 27.96 | +0.38 | +58.59 | 1 | 0.44 |
| 2025/02/13 | 36 | +0.25 | +0.7 | 317 | 1,133.9 | 98 | 30.87 | 350.15 | 30.88 | 350.56 | 30.92 | +0.41 | +41.33 | 1 | 0.32 |
| 2025/02/12 | 35.75 | +0.15 | +0.42 | 350 | 1,251.14 | 107 | 30.6 | 382.24 | 30.55 | 382.92 | 30.61 | +0.68 | +63.55 | 0 | 0 |
| 2025/02/11 | 35.6 | +0.1 | +0.28 | 966 | 3,499.5 | 446 | 46.19 | 1,619.33 | 46.27 | 1,619.6 | 46.28 | +0.27 | +6.05 | 0 | 0 |
| 2025/02/10 | 35.5 | +1 | +2.9 | 397 | 1,380.22 | 93 | 23.45 | 321.92 | 23.32 | 324.74 | 23.53 | +2.83 | +303.76 | 1 | 0.25 |
| 2025/02/07 | 34.5 | +0.7 | +2.07 | 286 | 976.87 | 92 | 32.12 | 312.57 | 32 | 313.79 | 32.12 | +1.22 | +132.61 | 0 | 0 |
| 2025/02/06 | 33.8 | +1.15 | +3.52 | 319 | 1,069.77 | 135 | 42.3 | 451.79 | 42.23 | 453.53 | 42.4 | +1.75 | +129.26 | 0 | 0 |
| 2025/02/05 | 32.65 | +0.5 | +1.56 | 163 | 532.15 | 53 | 32.53 | 173.04 | 32.52 | 173.38 | 32.58 | +0.34 | +63.21 | 0 | 0 |
| 2025/02/04 | 32.15 | +0.45 | +1.42 | 210 | 670.92 | 66 | 31.35 | 210.36 | 31.35 | 210.03 | 31.31 | -0.33 | -49.24 | 0 | 0 |
| 2025/02/03 | 31.7 | -1.45 | -4.37 | 414 | 1,306.46 | 147 | 35.47 | 464.04 | 35.52 | 463.49 | 35.48 | -0.55 | -37.07 | 0 | 0 |
| 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 |
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。
