3043
23.2
TWD+0.00 (0.00%)
2025.06.27收盤
科風－現股當沖
科風最新現股當沖狀況
整理科風最新(2025/06/27) 當沖狀況。整體成交張數為8張，佔整體市場成交張數的16.43%。當日現股當沖之總損益為+800元、每張平均損益則為+100元。
開盤價
23.3
收盤價
23.2
當日範圍
22.95 - 23.45
成交張數
49
開盤價(昨)
23.65
收盤價(昨)
23.2
昨日範圍
23.2 - 23.65
成交張數(昨)
79
成交金額
113.90萬
成交金額(昨)
184.85萬
52週範圍
22.05 - 46.2
發行股數
3898萬
市值
9億
現股當沖－歷史逐日資訊
開盤價
23.3
收盤價
23.2
成交張數
49
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(%) | ||||||
| 2025/06/30 | 22.95 | -0.25 | -1.08 | 60 | 137.34 | 11 | 18.36 | 25.24 | 18.38 | 25.29 | 18.41 | +0.04 | +40.91 | 0 | 0 |
| 2025/06/27 | 23.2 | +0 | +0 | 49 | 113.16 | 8 | 16.43 | 18.54 | 16.38 | 18.61 | 16.45 | +0.08 | +100 | 0 | 0 |
| 2025/06/26 | 23.2 | -0.35 | -1.49 | 79 | 183.87 | 6 | 7.64 | 14.12 | 7.68 | 14.12 | 7.68 | +0 | +0 | 0 | 0 |
| 2025/06/25 | 23.55 | +0.75 | +3.29 | 182 | 431.32 | 46 | 25.3 | 108.86 | 25.24 | 109.02 | 25.28 | +0.17 | +35.87 | 0 | 0 |
| 2025/06/24 | 22.8 | +0.75 | +3.4 | 54 | 122.49 | 8 | 14.9 | 18.23 | 14.89 | 18.28 | 14.92 | +0.04 | +56.25 | 0 | 0 |
| 2025/06/23 | 22.05 | -0.3 | -1.34 | 129 | 283.08 | 32 | 24.71 | 69.86 | 24.68 | 70.47 | 24.89 | +0.61 | +192.19 | 0 | 0 |
| 2025/06/20 | 22.35 | -0.15 | -0.67 | 114 | 251.74 | 25 | 21.89 | 55.03 | 21.86 | 55.6 | 22.09 | +0.57 | +228 | 1 | 0.88 |
| 2025/06/19 | 22.5 | -0.85 | -3.64 | 151 | 345.34 | 29 | 19.19 | 66.31 | 19.2 | 66.76 | 19.33 | +0.46 | +156.9 | 0 | 0 |
| 2025/06/18 | 23.35 | +0.05 | +0.21 | 55 | 128.54 | 5 | 9.07 | 11.65 | 9.06 | 11.66 | 9.07 | +0.01 | +30 | 0 | 0 |
| 2025/06/17 | 23.3 | -0.05 | -0.21 | 58 | 135.87 | 15 | 25.95 | 35.25 | 25.94 | 35.18 | 25.89 | -0.07 | -46.67 | 0 | 0 |
| 2025/06/16 | 23.35 | -0.45 | -1.89 | 111 | 259.09 | 33 | 29.79 | 77.1 | 29.76 | 77.48 | 29.91 | +0.39 | +116.67 | 0 | 0 |
| 2025/06/13 | 23.8 | -0.75 | -3.05 | 189 | 449.18 | 42 | 22.23 | 99.56 | 22.17 | 100.06 | 22.28 | +0.51 | +120.24 | 0 | 0 |
| 2025/06/12 | 24.55 | +0.15 | +0.61 | 36 | 88.44 | 5 | 13.83 | 12.18 | 13.77 | 12.24 | 13.84 | +0.06 | +120 | 0 | 0 |
| 2025/06/11 | 24.4 | -0.1 | -0.41 | 66 | 160.27 | 6 | 9.15 | 14.71 | 9.18 | 14.74 | 9.2 | +0.04 | +58.33 | 0 | 0 |
| 2025/06/10 | 24.5 | +0.15 | +0.62 | 109 | 268.27 | 36 | 32.96 | 88.22 | 32.88 | 88.64 | 33.04 | +0.42 | +116.67 | 0 | 0 |
| 2025/06/09 | 24.35 | -0.75 | -2.99 | 252 | 615.21 | 117 | 46.48 | 286.99 | 46.65 | 286.4 | 46.55 | -0.58 | -50 | 0 | 0 |
| 2025/06/06 | 25.1 | -0.35 | -1.38 | 91 | 227.14 | 17 | 18.75 | 42.57 | 18.74 | 42.72 | 18.81 | +0.14 | +85.29 | 0 | 0 |
| 2025/06/05 | 25.45 | -0.1 | -0.39 | 75 | 191.17 | 10 | 13.4 | 25.61 | 13.4 | 25.75 | 13.47 | +0.14 | +140 | 0 | 0 |
| 2025/06/04 | 25.55 | +0.15 | +0.59 | 49 | 124.2 | 9 | 18.45 | 22.91 | 18.45 | 23 | 18.51 | +0.09 | +94.44 | 0 | 0 |
| 2025/06/03 | 25.4 | -0.55 | -2.12 | 93 | 235.89 | 7 | 7.56 | 17.89 | 7.58 | 17.71 | 7.51 | -0.17 | -242.86 | 0 | 0 |
| 2025/06/02 | 25.95 | -0.85 | -3.17 | 41 | 108.07 | 1 | 2.42 | 2.6 | 2.41 | 2.62 | 2.42 | +0.02 | +200 | 0 | 0 |
| 2025/05/29 | 26.8 | +0.2 | +0.75 | 48 | 127.3 | 10 | 20.87 | 26.48 | 20.81 | 26.66 | 20.94 | +0.17 | +175 | 0 | 0 |
| 2025/05/28 | 26.6 | -0.4 | -1.48 | 51 | 136.96 | 2 | 3.92 | 5.37 | 3.92 | 5.32 | 3.88 | -0.04 | -225 | 0 | 0 |
| 2025/05/27 | 27 | -0.6 | -2.17 | 97 | 263.25 | 9 | 9.32 | 24.72 | 9.39 | 24.58 | 9.34 | -0.14 | -155.56 | 0 | 0 |
| 2025/05/26 | 27.6 | -0.1 | -0.36 | 82 | 229.33 | 8 | 9.7 | 22.18 | 9.67 | 22.25 | 9.7 | +0.07 | +93.75 | 0 | 0 |
| 2025/05/23 | 27.7 | -0.2 | -0.72 | 87 | 242.46 | 13 | 14.97 | 36.18 | 14.92 | 36.4 | 15.01 | +0.21 | +165.38 | 0 | 0 |
| 2025/05/22 | 27.9 | -0.1 | -0.36 | 84 | 232.53 | 13 | 15.49 | 36.02 | 15.49 | 36.15 | 15.54 | +0.12 | +96.15 | 0 | 0 |
| 2025/05/21 | 28 | +1.1 | +4.09 | 142 | 392.23 | 28 | 19.77 | 77.31 | 19.71 | 78.03 | 19.9 | +0.72 | +257.14 | 0 | 0 |
| 2025/05/20 | 26.9 | +0.2 | +0.75 | 41 | 109.78 | 2 | 4.88 | 5.36 | 4.88 | 5.38 | 4.9 | +0.02 | +100 | 0 | 0 |
| 2025/05/19 | 26.7 | -0.3 | -1.11 | 102 | 274.24 | 37 | 36.18 | 99.17 | 36.16 | 99.55 | 36.3 | +0.37 | +100 | 0 | 0 |
| 2025/05/16 | 27 | -0.1 | -0.37 | 64 | 174.73 | 16 | 24.93 | 43.62 | 24.96 | 43.63 | 24.97 | +0.01 | +6.25 | 0 | 0 |
| 2025/05/15 | 27.1 | -0.3 | -1.09 | 70 | 191.37 | 11 | 15.63 | 29.88 | 15.61 | 29.94 | 15.65 | +0.06 | +54.55 | 0 | 0 |
| 2025/05/14 | 27.4 | +0.2 | +0.74 | 105 | 286.4 | 17 | 16.16 | 46.21 | 16.13 | 46.47 | 16.22 | +0.26 | +150 | 0 | 0 |
| 2025/05/13 | 27.2 | -0.1 | -0.37 | 175 | 482.35 | 58 | 33.08 | 159.34 | 33.03 | 160.3 | 33.23 | +0.96 | +166.38 | 0 | 0 |
| 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 |
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。
