3430
56
TWD+0.70 (1.27%)
2025.09.15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(2025/09/12) 當沖狀況。整體成交張數為1,745張，佔整體市場成交張數的42.5%。當日現股當沖之總損益為+88.68萬元、每張平均損益則為+508元。
開盤價
54.4
收盤價
56
當日範圍
53 - 56.4
成交張數
1,811
開盤價(昨)
52.4
收盤價(昨)
55.3
昨日範圍
52.4 - 56.4
成交張數(昨)
4,106
成交金額
9902.87萬
成交金額(昨)
2.24億
52週範圍
41.9 - 93.2
發行股數
3372萬
市值
19億
現股當沖－歷史逐日資訊
開盤價
54.4
收盤價
56
成交張數
1,811
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(%) | ||||||
| 2025/09/12 | 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 |
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。
