3043
27.55
TWD+2.50 (9.98%)
2025.08.20收盤
科風－現股當沖
科風最新現股當沖狀況
整理科風最新(2025/08/20) 當沖狀況。整體成交張數為652張，佔整體市場成交張數的43.26%。當日現股當沖之總損益為+6.87萬元、每張平均損益則為+105元。
開盤價
26.3
收盤價
27.55
當日範圍
25.9 - 27.55
成交張數
1,507
開盤價(昨)
22.8
收盤價(昨)
25.05
昨日範圍
22.8 - 25.05
成交張數(昨)
628
成交金額
4085.36萬
成交金額(昨)
1548.64萬
52週範圍
21.5 - 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
26.3
收盤價
27.55
成交張數
1,507
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(%) | ||||||
| 2025/08/20 | 27.55 | +2.5 | +9.98 | 1,507 | 4,085.46 | 652 | 43.26 | 1,765.76 | 43.22 | 1,772.62 | 43.39 | +6.87 | +105.37 | 1 | 0.07 |
| 2025/08/19 | 25.05 | +2.25 | +9.87 | 628 | 1,547.61 | 151 | 24.06 | 367.42 | 23.74 | 375.25 | 24.25 | +7.83 | +518.21 | 0 | 0 |
| 2025/08/18 | 22.8 | +0.2 | +0.88 | 103 | 233.66 | 9 | 8.74 | 20.38 | 8.72 | 20.48 | 8.76 | +0.1 | +111.11 | 0 | 0 |
| 2025/08/15 | 22.6 | -0.35 | -1.53 | 134 | 304.78 | 16 | 11.95 | 36.33 | 11.92 | 36.63 | 12.02 | +0.3 | +190.62 | 0 | 0 |
| 2025/08/14 | 22.95 | -0.25 | -1.08 | 110 | 252.97 | 15 | 13.69 | 34.65 | 13.7 | 34.75 | 13.74 | +0.1 | +70 | 0 | 0 |
| 2025/08/13 | 23.2 | -0.2 | -0.85 | 168 | 391.4 | 33 | 19.62 | 76.97 | 19.67 | 76.92 | 19.65 | -0.05 | -15.15 | 0 | 0 |
| 2025/08/12 | 23.4 | +0.15 | +0.65 | 108 | 252.22 | 20 | 18.46 | 46.43 | 18.41 | 46.59 | 18.47 | +0.16 | +80 | 0 | 0 |
| 2025/08/11 | 23.25 | -0.1 | -0.43 | 82 | 191.5 | 3 | 3.65 | 6.99 | 3.65 | 6.98 | 3.64 | -0.01 | -33.33 | 0 | 0 |
| 2025/08/08 | 23.35 | +0.4 | +1.74 | 87 | 202.07 | 14 | 16.17 | 32.58 | 16.12 | 32.7 | 16.18 | +0.12 | +89.29 | 0 | 0 |
| 2025/08/07 | 22.95 | -0.25 | -1.08 | 189 | 439.78 | 42 | 22.21 | 97.5 | 22.17 | 97.84 | 22.25 | +0.34 | +82.14 | 0 | 0 |
| 2025/08/06 | 23.2 | +0.05 | +0.22 | 88 | 204.73 | 14 | 15.87 | 32.41 | 15.83 | 32.56 | 15.9 | +0.15 | +110.71 | 0 | 0 |
| 2025/08/05 | 23.15 | +0.55 | +2.43 | 112 | 257.9 | 23 | 20.51 | 52.62 | 20.41 | 53.1 | 20.59 | +0.48 | +208.7 | 0 | 0 |
| 2025/08/04 | 22.6 | +0.15 | +0.67 | 60 | 134.37 | 5 | 8.39 | 11.27 | 8.39 | 11.26 | 8.38 | -0.01 | -20 | 0 | 0 |
| 2025/08/01 | 22.45 | -0.15 | -0.66 | 94 | 208.84 | 7 | 7.46 | 15.54 | 7.44 | 15.68 | 7.51 | +0.14 | +200 | 0 | 0 |
| 2025/07/31 | 22.6 | -0.1 | -0.44 | 56 | 124.73 | 3 | 5.4 | 6.74 | 5.4 | 6.8 | 5.46 | +0.07 | +233.33 | 0 | 0 |
| 2025/07/30 | 22.7 | +0.25 | +1.11 | 61 | 138.52 | 8 | 13.02 | 18.02 | 13.01 | 18.14 | 13.1 | +0.13 | +162.5 | 0 | 0 |
| 2025/07/29 | 22.45 | -0.15 | -0.66 | 107 | 242.52 | 12 | 11.17 | 27.16 | 11.2 | 27.11 | 11.18 | -0.04 | -37.5 | 0 | 0 |
| 2025/07/28 | 22.6 | -0.35 | -1.53 | 60 | 135.52 | 3 | 5.02 | 6.83 | 5.04 | 6.86 | 5.06 | +0.03 | +100 | 0 | 0 |
| 2025/07/25 | 22.95 | +0.1 | +0.44 | 45 | 102.13 | 2 | 4.49 | 4.58 | 4.48 | 4.61 | 4.51 | +0.03 | +150 | 0 | 0 |
| 2025/07/24 | 22.85 | +0.05 | +0.22 | 33 | 75.06 | 4 | 12.16 | 9.07 | 12.09 | 9.18 | 12.23 | +0.1 | +262.5 | 0 | 0 |
| 2025/07/23 | 22.8 | +0.4 | +1.79 | 52 | 117.74 | 8 | 15.39 | 18.05 | 15.33 | 18.2 | 15.46 | +0.15 | +193.75 | 0 | 0 |
| 2025/07/22 | 22.4 | -1.05 | -4.48 | 105 | 242.22 | 18 | 17.17 | 40.91 | 16.89 | 41.74 | 17.23 | +0.82 | +458.33 | 0 | 0 |
| 2025/07/21 | 23.45 | +0 | +0 | 47 | 109.68 | 7 | 14.98 | 16.41 | 14.97 | 16.46 | 15.01 | +0.04 | +64.29 | 0 | 0 |
| 2025/07/18 | 23.45 | +0.4 | +1.74 | 66 | 155.2 | 8 | 12.07 | 18.7 | 12.05 | 18.73 | 12.07 | +0.04 | +43.75 | 0 | 0 |
| 2025/07/17 | 23.05 | +0.65 | +2.9 | 100 | 229.07 | 17 | 17.02 | 38.98 | 17.01 | 39.03 | 17.04 | +0.06 | +32.35 | 0 | 0 |
| 2025/07/16 | 22.4 | +0.2 | +0.9 | 33 | 73.6 | 4 | 12.17 | 8.94 | 12.14 | 9.01 | 12.24 | +0.07 | +175 | 0 | 0 |
| 2025/07/15 | 22.2 | +0.15 | +0.68 | 72 | 160.59 | 8 | 11.11 | 17.8 | 11.09 | 17.93 | 11.17 | +0.13 | +162.5 | 0 | 0 |
| 2025/07/14 | 22.05 | +0.3 | +1.38 | 42 | 91.78 | 11 | 26.48 | 24.28 | 26.46 | 24.27 | 26.44 | -0.01 | -13.64 | 0 | 0 |
| 2025/07/11 | 21.75 | +0.05 | +0.23 | 54 | 118.49 | 7 | 12.86 | 15.2 | 12.83 | 15.3 | 12.92 | +0.1 | +150 | 0 | 0 |
| 2025/07/10 | 21.7 | +0 | +0 | 37 | 81.36 | 2 | 5.34 | 4.33 | 5.32 | 4.34 | 5.33 | +0.01 | +75 | 0 | 0 |
| 2025/07/09 | 21.7 | +0.2 | +0.93 | 39 | 84.15 | 4 | 10.29 | 8.62 | 10.25 | 8.63 | 10.26 | +0.01 | +25 | 0 | 0 |
| 2025/07/08 | 21.5 | -0.35 | -1.6 | 64 | 136.64 | 8 | 12.56 | 17.14 | 12.55 | 17.23 | 12.61 | +0.09 | +112.5 | 0 | 0 |
| 2025/07/07 | 21.85 | -0.45 | -2.02 | 58 | 127.29 | 3 | 5.17 | 6.57 | 5.16 | 6.58 | 5.17 | +0.01 | +16.67 | 1 | 1.72 |
| 2025/07/04 | 22.3 | -0.6 | -2.62 | 50 | 112.04 | 4 | 8.02 | 9.04 | 8.07 | 9.02 | 8.05 | -0.03 | -75 | 3 | 6.01 |
| 2025/07/03 | 22.9 | +0.05 | +0.22 | 65 | 149.63 | 14 | 21.48 | 32.13 | 21.47 | 32.26 | 21.56 | +0.12 | +89.29 | 0 | 0 |
| 2025/07/02 | 22.85 | -0.25 | -1.08 | 38 | 87.82 | 2 | 5.23 | 4.58 | 5.22 | 4.63 | 5.27 | +0.05 | +250 | 0 | 0 |
| 2025/07/01 | 23.1 | +0.15 | +0.65 | 85 | 196.45 | 6 | 7.05 | 13.86 | 7.05 | 13.82 | 7.04 | -0.03 | -50 | 0 | 0 |
| 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 |
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。
