3430
57.4
TWD+0.40 (0.70%)
2025.11.26收盤
奇鈦科－現股當沖
奇鈦科最新現股當沖狀況
整理奇鈦科最新(2025/11/26) 當沖狀況。整體成交張數為41張，佔整體市場成交張數的23.3%。當日現股當沖之總損益為-1,400元、每張平均損益則為-34元。
開盤價
58
收盤價
57.4
當日範圍
57.3 - 58.4
成交張數
176
開盤價(昨)
55.3
收盤價(昨)
57
昨日範圍
55.3 - 57.5
成交張數(昨)
187
成交金額
1017.27萬
成交金額(昨)
1060.03萬
52週範圍
41.9 - 82
發行股數
3372萬
市值
19億
現股當沖－歷史逐日資訊
開盤價
58
收盤價
57.4
成交張數
176
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(%) | ||||||
| 2025/11/26 | 57.4 | +0.4 | +0.7 | 176 | 1,017.27 | 41 | 23.3 | 237.16 | 23.31 | 237.02 | 23.3 | -0.14 | -34.15 | 0 | 0 |
| 2025/11/25 | 57 | +1.8 | +3.26 | 187 | 1,060.03 | 45 | 24.06 | 253.55 | 23.92 | 255.59 | 24.11 | +2.04 | +453.33 | 0 | 0 |
| 2025/11/24 | 55.2 | +0.2 | +0.36 | 187 | 1,028.9 | 49 | 26.2 | 269.64 | 26.21 | 270.3 | 26.27 | +0.66 | +134.69 | 0 | 0 |
| 2025/11/21 | 55 | -1.5 | -2.65 | 201 | 1,109.1 | 64 | 31.84 | 352.71 | 31.8 | 354.05 | 31.92 | +1.34 | +209.38 | 0 | 0 |
| 2025/11/20 | 56.5 | +0.2 | +0.36 | 222 | 1,261.26 | 68 | 30.63 | 386.29 | 30.63 | 386.09 | 30.61 | -0.2 | -29.41 | 0 | 0 |
| 2025/11/19 | 56.3 | -0.6 | -1.05 | 223 | 1,257.3 | 63 | 28.25 | 356.26 | 28.34 | 356.1 | 28.32 | -0.16 | -25.4 | 0 | 0 |
| 2025/11/18 | 56.9 | -1.8 | -3.07 | 436 | 2,510.29 | 102 | 23.39 | 587.21 | 23.39 | 591.54 | 23.56 | +4.33 | +424.51 | 0 | 0 |
| 2025/11/17 | 58.7 | -0.8 | -1.34 | 300 | 1,787.43 | 81 | 27 | 481.85 | 26.96 | 483.82 | 27.07 | +1.97 | +243.21 | 0 | 0 |
| 2025/11/14 | 59.5 | -0.2 | -0.34 | 374 | 2,230.16 | 128 | 34.22 | 762.89 | 34.21 | 764.06 | 34.26 | +1.17 | +91.41 | 0 | 0 |
| 2025/11/13 | 59.7 | -5.3 | -8.15 | 1,193 | 7,170.67 | 380 | 31.85 | 2,285.96 | 31.88 | 2,291.83 | 31.96 | +5.87 | +154.47 | 1 | 0.08 |
| 2025/11/12 | 65 | +2.1 | +3.34 | 672 | 4,420.38 | 282 | 41.96 | 1,851.24 | 41.88 | 1,858.81 | 42.05 | +7.57 | +268.44 | 0 | 0 |
| 2025/11/11 | 62.9 | -3.7 | -5.56 | 882 | 5,591.49 | 276 | 31.29 | 1,752.1 | 31.34 | 1,751.31 | 31.32 | -0.79 | -28.62 | 0 | 0 |
| 2025/11/10 | 66.6 | -1.1 | -1.62 | 452 | 2,995.01 | 112 | 24.78 | 740.46 | 24.72 | 743.73 | 24.83 | +3.27 | +291.96 | 0 | 0 |
| 2025/11/07 | 67.7 | -2.3 | -3.29 | 396 | 2,698.76 | 107 | 27.02 | 728.88 | 27.01 | 731.31 | 27.1 | +2.43 | +227.1 | 0 | 0 |
| 2025/11/06 | 70 | +0.6 | +0.86 | 340 | 2,361.03 | 139 | 40.88 | 964.64 | 40.86 | 966.91 | 40.95 | +2.27 | +163.31 | 0 | 0 |
| 2025/11/05 | 69.4 | -2 | -2.8 | 609 | 4,214.48 | 194 | 31.86 | 1,341.01 | 31.82 | 1,347.8 | 31.98 | +6.79 | +350 | 1 | 0.16 |
| 2025/11/04 | 71.4 | +0.9 | +1.28 | 822 | 5,986.24 | 445 | 54.14 | 3,240.31 | 54.13 | 3,243.2 | 54.18 | +2.89 | +64.94 | 0 | 0 |
| 2025/11/03 | 70.5 | +0 | +0 | 535 | 3,827 | 191 | 35.7 | 1,365.39 | 35.68 | 1,367.64 | 35.74 | +2.25 | +117.8 | 0 | 0 |
| 2025/10/31 | 70.5 | -0.7 | -0.98 | 718 | 5,117.68 | 270 | 37.6 | 1,922.6 | 37.57 | 1,927.78 | 37.67 | +5.18 | +191.85 | 0 | 0 |
| 2025/10/30 | 71.2 | -2 | -2.73 | 1,582 | 11,387.48 | 686 | 43.36 | 4,979.44 | 43.73 | 4,947.5 | 43.45 | -31.94 | -465.6 | 4 | 0.25 |
| 2025/10/29 | 73.2 | -0.7 | -0.95 | 1,174 | 8,813.59 | 596 | 50.77 | 4,484.29 | 50.88 | 4,481.83 | 50.85 | -2.46 | -41.28 | 2 | 0.17 |
| 2025/10/28 | 73.9 | -5.7 | -7.16 | 1,784 | 13,393.4 | 545 | 30.55 | 4,102.68 | 30.63 | 4,089.69 | 30.54 | -12.99 | -238.35 | 0 | 0 |
| 2025/10/27 | 79.6 | -1.3 | -1.61 | 2,319 | 18,578.49 | 1,029 | 44.37 | 8,227.48 | 44.28 | 8,245 | 44.38 | +17.52 | +170.26 | 1 | 0.04 |
| 2025/10/03 | 79.2 | -2.8 | -3.41 | 5,291 | 42,471.64 | 3,211 | 60.69 | 25,790.21 | 60.72 | 25,800.94 | 60.75 | +10.73 | +33.42 | 7 | 0.13 |
| 2025/10/02 | 82 | +1 | +1.23 | 8,120 | 65,827.65 | 5,900 | 72.66 | 47,816.08 | 72.64 | 47,840.08 | 72.67 | +24 | +40.68 | 17 | 0.21 |
| 2025/10/01 | 81 | +4 | +5.19 | 16,919 | 131,199.75 | 13,033 | 77.03 | 101,130.86 | 77.08 | 101,210.79 | 77.14 | +79.93 | +61.33 | 30 | 0.18 |
| 2025/09/30 | 77 | +7 | +10 | 8,406 | 62,432.4 | 4,618 | 54.94 | 34,078.09 | 54.58 | 34,374.16 | 55.06 | +296.07 | +641.12 | 5 | 0.06 |
| 2025/09/26 | 70 | +4.9 | +7.53 | 7,578 | 50,461.16 | 5,000 | 65.98 | 33,207.36 | 65.81 | 33,332.52 | 66.06 | +125.16 | +250.32 | 6 | 0.08 |
| 2025/09/25 | 65.1 | +5.2 | +8.68 | 4,917 | 31,739.08 | 2,750 | 55.93 | 17,699.55 | 55.77 | 17,772.44 | 56 | +72.89 | +265.05 | 13 | 0.26 |
| 2025/09/24 | 59.9 | +2.8 | +4.9 | 1,503 | 8,948.44 | 754 | 50.17 | 4,481.91 | 50.09 | 4,494.83 | 50.23 | +12.92 | +171.35 | 5 | 0.33 |
| 2025/09/23 | 57.1 | -2 | -3.38 | 1,168 | 6,708.7 | 416 | 35.62 | 2,389.91 | 35.62 | 2,395.88 | 35.71 | +5.97 | +143.51 | 0 | 0 |
| 2025/09/22 | 59.1 | -0.1 | -0.17 | 3,651 | 22,442.85 | 1,847 | 50.59 | 11,360.44 | 50.62 | 11,318.15 | 50.43 | -42.29 | -228.97 | 0 | 0 |
| 2025/09/19 | 59.2 | +5.3 | +9.83 | 2,734 | 15,951 | 1,149 | 42.03 | 6,659.91 | 41.75 | 6,736.91 | 42.24 | +77 | +670.15 | 7 | 0.26 |
| 2025/09/18 | 53.9 | -0.5 | -0.92 | 539 | 2,927.63 | 178 | 33.02 | 968.32 | 33.08 | 965.45 | 32.98 | -2.87 | -161.24 | 0 | 0 |
| 2025/09/17 | 54.4 | -1.3 | -2.33 | 720 | 3,944.27 | 192 | 26.67 | 1,054.22 | 26.73 | 1,053.73 | 26.72 | -0.49 | -25.52 | 0 | 0 |
| 2025/09/16 | 55.7 | -0.3 | -0.54 | 2,014 | 11,345.67 | 938 | 46.57 | 5,286.38 | 46.59 | 5,296.67 | 46.68 | +10.29 | +109.7 | 2 | 0.1 |
| 2025/09/15 | 56 | +0.7 | +1.27 | 1,811 | 9,902.87 | 777 | 42.9 | 4,226.78 | 42.68 | 4,267.76 | 43.1 | +40.98 | +527.41 | 6 | 0.33 |
| 2025/09/12 | 55.3 | +3.8 | +7.38 | 4,106 | 22,431.72 | 1,745 | 42.5 | 9,509.36 | 42.39 | 9,598.04 | 42.79 | +88.68 | +508.19 | 6 | 0.15 |
| 2025/09/11 | 51.5 | +4.6 | +9.81 | 636 | 3,275.4 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/09/10 | 46.9 | -0.3 | -0.64 | 118 | 551.41 | 14 | 11.86 | 65.43 | 11.87 | 65.63 | 11.9 | +0.2 | +142.86 | 0 | 0 |
| 2025/09/09 | 47.2 | -0.45 | -0.94 | 144 | 675.98 | 29 | 20.14 | 136.26 | 20.16 | 136.32 | 20.17 | +0.06 | +20.69 | 0 | 0 |
| 2025/09/08 | 47.65 | -0.65 | -1.35 | 120 | 574.79 | 22 | 18.33 | 105.38 | 18.33 | 105.66 | 18.38 | +0.28 | +125 | 0 | 0 |
| 2025/09/05 | 48.3 | +0.35 | +0.73 | 201 | 964.45 | 51 | 25.37 | 244.04 | 25.3 | 245.07 | 25.41 | +1.02 | +200.98 | 0 | 0 |
| 2025/09/04 | 47.95 | -0.4 | -0.83 | 120 | 575.98 | 20 | 16.67 | 96.06 | 16.68 | 96 | 16.67 | -0.07 | -35 | 0 | 0 |
| 2025/09/03 | 48.35 | +0.35 | +0.73 | 84 | 402.06 | 16 | 19.05 | 76.95 | 19.14 | 76.67 | 19.07 | -0.28 | -178.12 | 0 | 0 |
| 2025/09/02 | 48 | -0.6 | -1.23 | 150 | 717.2 | 32 | 21.33 | 153.28 | 21.37 | 153.69 | 21.43 | +0.41 | +126.56 | 0 | 0 |
| 2025/09/01 | 48.6 | +0.3 | +0.62 | 209 | 1,014.26 | 48 | 22.97 | 232.75 | 22.95 | 233.16 | 22.99 | +0.41 | +84.38 | 0 | 0 |
| 2025/08/29 | 48.3 | -0.05 | -0.1 | 144 | 692.6 | 25 | 17.36 | 120.3 | 17.37 | 120.74 | 17.43 | +0.45 | +178 | 0 | 0 |
| 2025/08/28 | 48.35 | +0.75 | +1.58 | 175 | 842.1 | 33 | 18.86 | 157.62 | 18.72 | 158.94 | 18.87 | +1.31 | +398.48 | 0 | 0 |
| 2025/08/27 | 47.6 | +0.85 | +1.82 | 166 | 787.35 | 32 | 19.28 | 151.56 | 19.25 | 151.88 | 19.29 | +0.32 | +98.44 | 0 | 0 |
| 2025/08/26 | 46.75 | +0.3 | +0.65 | 121 | 561.95 | 16 | 13.22 | 74.2 | 13.2 | 74.38 | 13.24 | +0.18 | +112.5 | 0 | 0 |
| 2025/08/25 | 46.45 | +0.5 | +1.09 | 161 | 744.42 | 29 | 18.01 | 134.1 | 18.01 | 134.12 | 18.02 | +0.01 | +3.45 | 0 | 0 |
| 2025/08/22 | 45.95 | -0.95 | -2.03 | 273 | 1,246.92 | 37 | 13.55 | 169.48 | 13.59 | 170.46 | 13.67 | +0.97 | +263.51 | 0 | 0 |
| 2025/08/21 | 46.9 | +0.3 | +0.64 | 84 | 393.24 | 16 | 19.05 | 75.01 | 19.07 | 75.03 | 19.08 | +0.01 | +9.38 | 0 | 0 |
| 2025/08/20 | 46.6 | -2 | -4.12 | 238 | 1,116.46 | 34 | 14.29 | 159.71 | 14.3 | 159.38 | 14.28 | -0.33 | -95.59 | 0 | 0 |
| 2025/08/19 | 48.6 | -0.35 | -0.72 | 342 | 1,677.32 | 83 | 24.27 | 407.62 | 24.3 | 406.78 | 24.25 | -0.84 | -101.2 | 1 | 0.29 |
| 2025/08/18 | 48.95 | +0.1 | +0.2 | 334 | 1,635.68 | 74 | 22.16 | 363.26 | 22.21 | 362.52 | 22.16 | -0.73 | -99.32 | 0 | 0 |
| 2025/08/15 | 48.85 | -0.25 | -0.51 | 533 | 2,622.59 | 190 | 35.65 | 936.3 | 35.7 | 935.5 | 35.67 | -0.81 | -42.63 | 0 | 0 |
| 2025/08/14 | 49.1 | +0.55 | +1.13 | 857 | 4,202.6 | 202 | 23.57 | 987.21 | 23.49 | 994.56 | 23.67 | +7.35 | +363.86 | 0 | 0 |
| 2025/08/13 | 48.55 | +2.3 | +4.97 | 2,500 | 12,420.04 | 1,333 | 53.32 | 6,646.39 | 53.51 | 6,601.56 | 53.15 | -44.83 | -336.31 | 21 | 0.84 |
| 2025/08/12 | 46.25 | +1.45 | +3.24 | 429 | 1,980.22 | 94 | 21.91 | 432.5 | 21.84 | 434.74 | 21.95 | +2.23 | +237.77 | 0 | 0 |
| 2025/08/11 | 44.8 | -1.75 | -3.76 | 200 | 899.72 | 11 | 5.5 | 49.59 | 5.51 | 49.48 | 5.5 | -0.11 | -100 | 0 | 0 |
| 2025/08/08 | 46.55 | -0.5 | -1.06 | 163 | 755.95 | 51 | 31.29 | 236.62 | 31.3 | 236.56 | 31.29 | -0.05 | -9.8 | 0 | 0 |
| 2025/08/07 | 47.05 | -0.2 | -0.42 | 130 | 611.42 | 22 | 16.92 | 103.34 | 16.9 | 103.74 | 16.97 | +0.4 | +181.82 | 0 | 0 |
| 2025/08/06 | 47.25 | +0.1 | +0.21 | 83 | 388.56 | 18 | 21.69 | 84.59 | 21.77 | 84.33 | 21.7 | -0.27 | -147.22 | 0 | 0 |
| 2025/08/05 | 47.15 | -0.15 | -0.32 | 77 | 365.1 | 11 | 14.29 | 52.25 | 14.31 | 52.07 | 14.26 | -0.18 | -163.64 | 0 | 0 |
| 2025/08/04 | 47.3 | +0.65 | +1.39 | 224 | 1,058.05 | 16 | 7.14 | 75.02 | 7.09 | 75.41 | 7.13 | +0.39 | +243.75 | 0 | 0 |
| 2025/08/01 | 46.65 | +1.65 | +3.67 | 261 | 1,200.54 | 22 | 8.43 | 101.36 | 8.44 | 100.48 | 8.37 | -0.87 | -395.45 | 0 | 0 |
| 2025/07/31 | 45 | -0.4 | -0.88 | 95 | 426.69 | 24 | 25.26 | 107.91 | 25.29 | 107.99 | 25.31 | +0.08 | +33.33 | 0 | 0 |
| 2025/07/30 | 45.4 | +0 | +0 | 109 | 492.09 | 41 | 37.61 | 185.13 | 37.62 | 185.34 | 37.66 | +0.2 | +50 | 0 | 0 |
| 2025/07/29 | 45.4 | -0.85 | -1.84 | 188 | 853.35 | 61 | 32.45 | 276.74 | 32.43 | 277.19 | 32.48 | +0.45 | +72.95 | 0 | 0 |
| 2025/07/28 | 46.25 | +0.05 | +0.11 | 128 | 589.12 | 26 | 20.31 | 119.69 | 20.32 | 119.97 | 20.36 | +0.28 | +105.77 | 0 | 0 |
| 2025/07/25 | 46.2 | +0.75 | +1.65 | 283 | 1,302.39 | 67 | 23.67 | 307.88 | 23.64 | 308.81 | 23.71 | +0.93 | +138.81 | 0 | 0 |
| 2025/07/24 | 45.45 | +0.5 | +1.11 | 144 | 649.11 | 54 | 37.5 | 243.51 | 37.51 | 243.25 | 37.48 | -0.26 | -47.22 | 0 | 0 |
| 2025/07/23 | 44.95 | +0.4 | +0.9 | 216 | 964.68 | 29 | 13.43 | 129.6 | 13.43 | 129.72 | 13.45 | +0.12 | +39.66 | 0 | 0 |
| 2025/07/22 | 44.55 | -1.7 | -3.68 | 205 | 921.28 | 43 | 20.98 | 192.75 | 20.92 | 193.5 | 21 | +0.76 | +175.58 | 0 | 0 |
| 2025/07/21 | 46.25 | -0.05 | -0.11 | 106 | 488.1 | 32 | 30.19 | 147.62 | 30.24 | 147.35 | 30.19 | -0.27 | -84.38 | 0 | 0 |
| 2025/07/18 | 46.3 | +0 | +0 | 118 | 543.35 | 23 | 19.49 | 105.98 | 19.51 | 106.14 | 19.53 | +0.16 | +69.57 | 0 | 0 |
| 2025/07/17 | 46.3 | +0.55 | +1.2 | 100 | 460.3 | 14 | 14 | 64.19 | 13.95 | 64.14 | 13.93 | -0.05 | -35.71 | -- | -- |
| 2025/07/16 | 45.75 | +0.45 | +0.99 | 125 | 568.45 | 23 | 18.4 | 104.75 | 18.43 | 104.69 | 18.42 | -0.06 | -26.09 | -- | -- |
| 2025/07/15 | 45.3 | +0.5 | +1.12 | 190 | 853.91 | 75 | 39.47 | 336.83 | 39.45 | 336.42 | 39.4 | -0.41 | -54.67 | -- | -- |
| 2025/07/14 | 44.8 | -1.35 | -2.93 | 370 | 1,663.85 | 75 | 20.27 | 336.94 | 20.25 | 337.89 | 20.31 | +0.95 | +127.33 | -- | -- |
| 2025/07/11 | 46.15 | -2.7 | -5.53 | 724 | 3,361.61 | 146 | 20.17 | 678.42 | 20.18 | 678.67 | 20.19 | +0.26 | +17.47 | -- | -- |
| 2025/07/10 | 48.85 | -0.05 | -0.1 | 129 | 629.21 | 15 | 11.63 | 73.2 | 11.63 | 73.22 | 11.64 | +0.03 | +16.67 | -- | -- |
| 2025/07/09 | 48.9 | -1.7 | +1.66 | 109 | 529.26 | 9 | 8.26 | 43.66 | 8.25 | 43.88 | 8.29 | +0.21 | +238.89 | -- | -- |
| 2025/07/08 | 50.6 | +0.1 | +0.2 | 158 | 790.6 | 23 | 14.56 | 114.91 | 14.53 | 115.86 | 14.65 | +0.95 | +415.22 | -- | -- |
| 2025/07/07 | 50.5 | -0.8 | -1.56 | 158 | 795.78 | 28 | 17.72 | 140.97 | 17.71 | 141.32 | 17.76 | +0.35 | +125 | -- | -- |
| 2025/07/04 | 51.3 | -1 | -1.91 | 228 | 1,167.01 | 22 | 9.65 | 112.37 | 9.63 | 111.93 | 9.59 | -0.44 | -200 | -- | -- |
| 2025/07/03 | 52.3 | +0.2 | +0.38 | 128 | 668.84 | 50 | 39.06 | 261.22 | 39.06 | 261.61 | 39.11 | +0.39 | +78 | -- | -- |
| 2025/07/02 | 52.1 | +0.4 | +0.77 | 139 | 720.55 | 27 | 19.42 | 139.83 | 19.41 | 139.64 | 19.38 | -0.19 | -70.37 | -- | -- |
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。
