3430
46.15
TWD-2.70 (-5.53%)
2025.07.11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(2025/07/11) 當沖狀況。整體成交張數為146張，佔整體市場成交張數的20.17%。當日現股當沖之總損益為+2,550元、每張平均損益則為+17元。
開盤價
47.7
收盤價
46.15
當日範圍
46.05 - 47.7
成交張數
724
開盤價(昨)
48.65
收盤價(昨)
48.85
昨日範圍
48.55 - 49.1
成交張數(昨)
129
成交金額
3361.61萬
成交金額(昨)
629.21萬
52週範圍
41.9 - 93.2
發行股數
3372萬
市值
16億
現股當沖－歷史逐日資訊
開盤價
47.7
收盤價
46.15
成交張數
724
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(%) | ||||||
| 2025/07/11 | 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 2025/07/01 | 51.7 | +0.1 | +0.19 | 83 | 428.54 | 12 | 14.46 | 61.99 | 14.47 | 62.07 | 14.48 | +0.08 | +66.67 | 0 | 0 |
| 2025/06/30 | 51.6 | -0.8 | -1.53 | 214 | 1,102.73 | 55 | 25.7 | 283.66 | 25.72 | 283.12 | 25.67 | -0.54 | -98.18 | 0 | 0 |
| 2025/06/27 | 52.4 | -1.2 | -2.24 | 301 | 1,582.23 | 37 | 12.29 | 194.63 | 12.3 | 194.91 | 12.32 | +0.28 | +75.68 | 0 | 0 |
| 2025/06/26 | 53.6 | +0 | -0 | 607 | 3,292.07 | 175 | 28.83 | 949.04 | 28.83 | 948.29 | 28.81 | -0.75 | -42.86 | 0 | 0 |
| 2025/06/25 | 53.6 | +1.2 | +2.29 | 676 | 3,615.63 | 188 | 27.81 | 1,002.68 | 27.73 | 1,005.15 | 27.8 | +2.47 | +131.38 | 1 | 0.15 |
| 2025/06/24 | 52.4 | +1.8 | +3.56 | 389 | 2,015.11 | 60 | 15.42 | 310.11 | 15.39 | 312.75 | 15.52 | +2.64 | +440 | 0 | 0 |
| 2025/06/23 | 50.6 | -0.5 | -0.98 | 251 | 1,254.47 | 102 | 40.64 | 509.61 | 40.62 | 511.42 | 40.77 | +1.81 | +177.45 | 0 | 0 |
| 2025/06/20 | 51.1 | -0.5 | -0.97 | 516 | 2,618.65 | 161 | 31.2 | 818.05 | 31.24 | 817.94 | 31.24 | -0.11 | -6.83 | 0 | 0 |
| 2025/06/19 | 51.6 | -2.4 | -4.44 | 716 | 3,747.86 | 124 | 17.32 | 648.98 | 17.32 | 649.2 | 17.32 | +0.22 | +17.74 | 0 | 0 |
| 2025/06/18 | 54 | -1 | -1.82 | 458 | 2,480.92 | 63 | 13.76 | 342.09 | 13.79 | 341.91 | 13.78 | -0.18 | -28.57 | 0 | 0 |
| 2025/06/17 | 55 | -0.9 | -1.61 | 683 | 3,747.38 | 140 | 20.5 | 768.39 | 20.5 | 769.21 | 20.53 | +0.82 | +58.57 | 1 | 0.15 |
| 2025/06/16 | 55.9 | +1.3 | +2.38 | 1,122 | 6,216 | 501 | 44.65 | 2,775.39 | 44.65 | 2,777.52 | 44.68 | +2.13 | +42.51 | 0 | 0 |
| 2025/06/13 | 54.6 | -1.6 | -2.85 | 1,314 | 7,256.75 | 376 | 28.61 | 2,079.58 | 28.66 | 2,077.16 | 28.62 | -2.42 | -64.36 | 1 | 0.08 |
| 2025/06/12 | 56.2 | +2.9 | +5.44 | 1,467 | 8,126.52 | 535 | 36.47 | 2,952.94 | 36.34 | 2,988.98 | 36.78 | +36.04 | +673.64 | 1 | 0.07 |
| 2025/06/11 | 53.3 | +0.6 | +1.14 | 509 | 2,711.19 | 158 | 31.04 | 840.37 | 31 | 841.24 | 31.03 | +0.87 | +55.06 | 0 | 0 |
| 2025/06/10 | 52.7 | +0.8 | +1.54 | 240 | 1,255.15 | 46 | 19.17 | 240.51 | 19.16 | 241.16 | 19.21 | +0.65 | +141.3 | 0 | 0 |
| 2025/06/09 | 51.9 | -0.4 | -0.76 | 101 | 520.59 | 26 | 25.74 | 133.07 | 25.56 | 134.94 | 25.92 | +1.87 | +719.23 | 0 | 0 |
| 2025/06/06 | 52.3 | -0.5 | -0.95 | 54 | 282.2 | 11 | 20.37 | 57.77 | 20.47 | 57.65 | 20.43 | -0.12 | -109.09 | 0 | 0 |
| 2025/06/05 | 52.8 | +0.3 | +0.57 | 332 | 1,775.7 | 98 | 29.52 | 523.35 | 29.47 | 523.88 | 29.5 | +0.53 | +54.08 | 0 | 0 |
| 2025/06/04 | 52.5 | +0.9 | +1.74 | 144 | 746.49 | 34 | 23.61 | 175.72 | 23.54 | 176.49 | 23.64 | +0.77 | +226.47 | 0 | 0 |
| 2025/06/03 | 51.6 | +1.4 | +2.79 | 469 | 2,425.14 | 152 | 32.41 | 778.87 | 32.12 | 787.46 | 32.47 | +8.59 | +565.13 | 0 | 0 |
| 2025/06/02 | 50.2 | -1.7 | -3.28 | 95 | 477.11 | 16 | 16.84 | 80.32 | 16.83 | 80.29 | 16.83 | -0.03 | -18.75 | 0 | 0 |
| 2025/05/29 | 51.9 | +0.3 | +0.58 | 225 | 1,145.78 | 80 | 35.56 | 408.79 | 35.68 | 409.42 | 35.73 | +0.63 | +78.75 | 0 | 0 |
| 2025/05/28 | 51.6 | -1.2 | -2.27 | 147 | 763 | 19 | 12.93 | 98.67 | 12.93 | 98.82 | 12.95 | +0.15 | +78.95 | 0 | 0 |
| 2025/05/27 | 52.8 | +1.1 | +2.13 | 347 | 1,859.88 | 156 | 44.96 | 835.88 | 44.94 | 838.25 | 45.07 | +2.37 | +151.92 | 0 | 0 |
| 2025/05/26 | 51.7 | -1 | -1.9 | 69 | 358.18 | 8 | 11.59 | 41.46 | 11.58 | 41.51 | 11.59 | +0.05 | +62.5 | 0 | 0 |
| 2025/05/23 | 52.7 | -0.1 | -0.19 | 83 | 434.28 | 40 | 48.19 | 209.79 | 48.31 | 209.43 | 48.22 | -0.36 | -90 | 0 | 0 |
| 2025/05/22 | 52.8 | -0.2 | -0.38 | 24 | 126.33 | 4 | 16.67 | 20.99 | 16.62 | 21.07 | 16.68 | +0.08 | +200 | 0 | 0 |
| 2025/05/21 | 53 | +0.1 | +0.19 | 42 | 222.25 | 2 | 4.76 | 10.62 | 4.78 | 10.59 | 4.76 | -0.03 | -150 | 0 | 0 |
| 2025/05/20 | 52.9 | +0.1 | +0.19 | 122 | 645.65 | 24 | 19.67 | 126.86 | 19.65 | 127.44 | 19.74 | +0.58 | +241.67 | 0 | 0 |
| 2025/05/19 | 52.8 | -1.5 | -2.76 | 177 | 932.93 | 24 | 13.56 | 126.4 | 13.55 | 126.88 | 13.6 | +0.48 | +200 | 0 | 0 |
| 2025/05/16 | 54.3 | +0.1 | +0.18 | 224 | 1,224.01 | 46 | 20.54 | 250.35 | 20.45 | 251.81 | 20.57 | +1.46 | +317.39 | 0 | 0 |
| 2025/05/15 | 54.2 | +1.6 | +3.04 | 351 | 1,889.58 | 106 | 30.2 | 567.25 | 30.02 | 572.06 | 30.27 | +4.81 | +453.77 | 0 | 0 |
| 2025/05/14 | 52.6 | +0.2 | +0.38 | 161 | 847.57 | 40 | 24.84 | 211.7 | 24.98 | 210.59 | 24.85 | -1.11 | -277.5 | 0 | 0 |
| 2025/05/13 | 52.4 | +1.4 | +2.75 | 259 | 1,360.97 | 51 | 19.69 | 267.78 | 19.68 | 269.56 | 19.81 | +1.78 | +349.02 | 0 | 0 |
| 2025/05/12 | 51 | +1.4 | +2.82 | 169 | 854.91 | 17 | 10.06 | 85.64 | 10.02 | 86.24 | 10.09 | +0.59 | +350 | 0 | 0 |
| 2025/05/09 | 49.6 | -0.2 | -0.4 | 73 | 359.76 | 20 | 27.4 | 98.05 | 27.25 | 98.88 | 27.48 | +0.83 | +415 | 0 | 0 |
| 2025/05/08 | 49.8 | +1.45 | +3 | 64 | 314.93 | 9 | 14.06 | 44.3 | 14.07 | 44.42 | 14.11 | +0.12 | +138.89 | 0 | 0 |
| 2025/05/07 | 48.35 | +0.35 | +0.73 | 42 | 201.79 | 7 | 16.67 | 33.72 | 16.71 | 33.66 | 16.68 | -0.06 | -78.57 | 0 | 0 |
| 2025/05/06 | 48 | +0.05 | +0.1 | 64 | 306.06 | 25 | 39.06 | 119.22 | 38.95 | 119.78 | 39.14 | +0.57 | +228 | 0 | 0 |
| 2025/05/05 | 47.95 | -1.85 | -3.71 | 114 | 544.33 | 39 | 34.21 | 185.6 | 34.1 | 186.97 | 34.35 | +1.36 | +350 | 0 | 0 |
| 2025/05/02 | 49.8 | +0.3 | +0.61 | 53 | 262.88 | 16 | 30.19 | 79.4 | 30.2 | 79.37 | 30.19 | -0.03 | -18.75 | 0 | 0 |
| 2025/04/30 | 49.5 | -0.05 | -0.1 | 75 | 369.12 | 14 | 18.67 | 69.07 | 18.71 | 68.73 | 18.62 | -0.34 | -239.29 | 0 | 0 |
| 2025/04/29 | 49.55 | +0.15 | +0.3 | 85 | 420.5 | 12 | 14.12 | 59.42 | 14.13 | 59.4 | 14.12 | -0.03 | -20.83 | 0 | 0 |
| 2025/04/28 | 49.4 | +0.4 | +0.82 | 49 | 241.03 | 13 | 26.53 | 64.05 | 26.57 | 64.02 | 26.56 | -0.04 | -26.92 | 0 | 0 |
| 2025/04/25 | 49 | +0.95 | +1.98 | 162 | 790.28 | 49 | 30.25 | 238.74 | 30.21 | 238.59 | 30.19 | -0.15 | -31.63 | 0 | 0 |
| 2025/04/24 | 48.05 | +0.45 | +0.95 | 72 | 345.76 | 13 | 18.06 | 62.38 | 18.04 | 62.41 | 18.05 | +0.04 | +30.77 | 0 | 0 |
| 2025/04/23 | 47.6 | +2.05 | +4.5 | 168 | 791.62 | 22 | 13.1 | 103.63 | 13.09 | 103.78 | 13.11 | +0.15 | +68.18 | 0 | 0 |
| 2025/04/22 | 45.55 | +0 | +0 | 282 | 1,257.6 | 75 | 26.6 | 332.84 | 26.47 | 334.81 | 26.62 | +1.98 | +263.33 | 0 | 0 |
| 2025/04/21 | 45.55 | -1.8 | -3.8 | 114 | 522.02 | 39 | 34.21 | 178.98 | 34.29 | 178.55 | 34.2 | -0.43 | -110.26 | 0 | 0 |
| 2025/04/18 | 47.35 | +0.2 | +0.42 | 88 | 414.2 | 24 | 27.27 | 113.06 | 27.29 | 113.25 | 27.34 | +0.2 | +81.25 | 0 | 0 |
| 2025/04/17 | 47.15 | -0.55 | -1.15 | 112 | 527.62 | 34 | 30.36 | 159.41 | 30.21 | 160.96 | 30.51 | +1.54 | +452.94 | 0 | 0 |
| 2025/04/16 | 47.7 | -2 | -4.02 | 208 | 997.54 | 30 | 14.42 | 144.54 | 14.49 | 144.69 | 14.51 | +0.15 | +50 | 0 | 0 |
| 2025/04/15 | 49.7 | +4.35 | +9.59 | 303 | 1,469.43 | 104 | 34.32 | 496.73 | 33.8 | 512.46 | 34.87 | +15.73 | +1,512.5 | 0 | 0 |
| 2025/04/14 | 45.35 | +0.75 | +1.68 | 147 | 671.65 | 45 | 30.61 | 205.38 | 30.58 | 206.3 | 30.72 | +0.92 | +203.33 | 0 | 0 |
| 2025/04/11 | 44.6 | -1.45 | -3.15 | 291 | 1,240.93 | 80 | 27.49 | 338.36 | 27.27 | 345.92 | 27.88 | +7.56 | +945 | 0 | 0 |
| 2025/04/10 | 46.05 | +4.15 | +9.9 | 77 | 354.58 | 9 | 11.69 | 41.45 | 11.69 | 41.45 | 11.69 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 41.9 | -4.65 | -9.99 | 515 | 2,178.07 | 51 | 9.9 | 217.9 | 10 | 216.29 | 9.93 | -1.6 | -314.71 | 0 | 0 |
| 2025/04/08 | 46.55 | -5.15 | -9.96 | 224 | 1,051.34 | 15 | 6.7 | 71.39 | 6.79 | 70.41 | 6.7 | -0.99 | -660 | 0 | 0 |
| 2025/04/07 | 51.7 | -5.7 | -9.93 | 38 | 196.84 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 57.4 | +0.7 | +1.23 | 62 | 350.37 | 27 | 43.7 | 153.63 | 43.85 | 153.31 | 43.76 | -0.32 | -118.52 | 0 | 0 |
| 2025/04/01 | 56.7 | +1.6 | +2.9 | 143 | 806.41 | 17 | 11.86 | 95.48 | 11.84 | 95.65 | 11.86 | +0.17 | +100 | 0 | 0 |
| 2025/03/31 | 55.1 | -3.9 | -6.61 | 266 | 1,483.95 | 50 | 18.79 | 277.68 | 18.71 | 279.27 | 18.82 | +1.59 | +318 | 0 | 0 |
| 2025/03/28 | 59 | -2 | -3.28 | 206 | 1,225.17 | 48 | 23.24 | 284.06 | 23.19 | 286.32 | 23.37 | +2.26 | +470.83 | 0 | 0 |
| 2025/03/27 | 61 | +0.1 | +0.16 | 93 | 561.91 | 22 | 23.65 | 132.99 | 23.67 | 133.12 | 23.69 | +0.13 | +59.09 | 0 | 0 |
| 2025/03/26 | 60.9 | -0.7 | -1.14 | 73 | 448.38 | 15 | 20.45 | 91.82 | 20.48 | 91.56 | 20.42 | -0.26 | -173.33 | 0 | 0 |
| 2025/03/25 | 61.6 | -0.9 | -1.44 | 92 | 565.78 | 7 | 7.65 | 43.52 | 7.69 | 43.11 | 7.62 | -0.41 | -585.71 | 0 | 0 |
| 2025/03/24 | 62.5 | -0.6 | -0.95 | 89 | 555.71 | 18 | 20.22 | 112.27 | 20.2 | 112.15 | 20.18 | -0.12 | -66.67 | 0 | 0 |
| 2025/03/21 | 63.1 | -0.3 | -0.47 | 129 | 810.99 | 11 | 8.5 | 68.97 | 8.5 | 69.2 | 8.53 | +0.23 | +209.09 | 1 | 0.77 |
| 2025/03/20 | 63.4 | +1.6 | +2.59 | 154 | 965.39 | 27 | 17.51 | 168.54 | 17.46 | 169.06 | 17.51 | +0.52 | +192.59 | 0 | 0 |
| 2025/03/19 | 61.8 | -0.4 | -0.64 | 93 | 575.32 | 26 | 28.02 | 161.35 | 28.05 | 161.76 | 28.12 | +0.41 | +157.69 | 0 | 0 |
| 2025/03/18 | 62.2 | +0.7 | +1.14 | 92 | 566.68 | 16 | 17.47 | 99.26 | 17.52 | 98.9 | 17.45 | -0.36 | -225 | 0 | 0 |
| 2025/03/17 | 61.5 | -0.3 | -0.49 | 87 | 535.7 | 7 | 8.04 | 43.12 | 8.05 | 43.03 | 8.03 | -0.09 | -128.57 | 0 | 0 |
| 2025/03/14 | 61.8 | +0.8 | +1.31 | 104 | 631.34 | 31 | 29.93 | 188.41 | 29.84 | 189.2 | 29.97 | +0.79 | +254.84 | 0 | 0 |
| 2025/03/13 | 61 | -0.2 | -0.33 | 158 | 969.45 | 61 | 38.63 | 374.13 | 38.59 | 374.69 | 38.65 | +0.56 | +91.8 | 0 | 0 |
| 2025/03/12 | 61.2 | -0.4 | -0.65 | 165 | 1,007.84 | 65 | 39.46 | 398.19 | 39.51 | 397.82 | 39.47 | -0.37 | -56.92 | 0 | 0 |
| 2025/03/11 | 61.6 | -1.4 | -2.22 | 319 | 1,937.06 | 109 | 34.22 | 660.96 | 34.12 | 666.78 | 34.42 | +5.82 | +533.94 | 0 | 0 |
| 2025/03/10 | 63 | -2.3 | -3.52 | 222 | 1,408.47 | 44 | 19.83 | 280.82 | 19.94 | 279.02 | 19.81 | -1.8 | -409.09 | 0 | 0 |
| 2025/03/07 | 65.3 | -0.2 | -0.31 | 166 | 1,075.74 | 59 | 35.57 | 382.46 | 35.55 | 382.86 | 35.59 | +0.4 | +67.8 | 0 | 0 |
| 2025/03/06 | 65.5 | +0.8 | +1.24 | 203 | 1,324.82 | 31 | 15.3 | 202.04 | 15.25 | 203.46 | 15.36 | +1.42 | +458.06 | 0 | 0 |
| 2025/03/05 | 64.7 | +0.8 | +1.25 | 154 | 988.28 | 19 | 12.37 | 122.23 | 12.37 | 122.12 | 12.36 | -0.11 | -57.89 | 0 | 0 |
| 2025/03/04 | 63.9 | +0.6 | +0.95 | 131 | 831.17 | 26 | 19.79 | 164.21 | 19.76 | 164.37 | 19.78 | +0.16 | +61.54 | 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。
