4542
76.8
TWD-1.00 (-1.29%)
2025.04.02收盤
科嶠－現股當沖
科嶠最新現股當沖狀況
整理科嶠最新(2025/04/02) 當沖狀況。整體成交張數為12張，佔整體市場成交張數的12.92%。當日現股當沖之總損益為-2,100元、每張平均損益則為-175元。
開盤價
77.8
收盤價
76.8
當日範圍
76 - 77.8
成交張數
93
開盤價(昨)
74.9
收盤價(昨)
77.8
昨日範圍
74.9 - 78
成交張數(昨)
86
成交金額
711.22萬
成交金額(昨)
659.62萬
52週範圍
56.5 - 113.5
發行股數
3229萬
市值
25億
現股當沖－歷史逐日資訊
開盤價
77.8
收盤價
76.8
成交張數
93
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(%) | ||||||
| 2025/04/02 | 76.8 | -1 | -1.29 | 93 | 710.31 | 12 | 12.92 | 91.97 | 12.95 | 91.76 | 12.92 | -0.21 | -175 | 0 | 0 |
| 2025/04/01 | 77.8 | +1.7 | +2.23 | 86 | 655.79 | 30 | 35.09 | 228.91 | 34.91 | 230.51 | 35.15 | +1.6 | +533.33 | 0 | 0 |
| 2025/03/31 | 76.1 | -7.4 | -8.86 | 261 | 2,011.08 | 91 | 34.89 | 700.79 | 34.85 | 707.15 | 35.16 | +6.36 | +698.9 | 0 | 0 |
| 2025/03/28 | 83.5 | -3.6 | -4.13 | 239 | 2,003.43 | 56 | 23.39 | 465.46 | 23.23 | 474.35 | 23.68 | +8.89 | +1,587.5 | 0 | 0 |
| 2025/03/27 | 87.1 | -2.2 | -2.46 | 88 | 773.57 | 8 | 9.08 | 70.38 | 9.1 | 70.57 | 9.12 | +0.19 | +237.5 | 0 | 0 |
| 2025/03/26 | 89.3 | -0.2 | -0.22 | 112 | 1,007.31 | 25 | 22.24 | 223.78 | 22.22 | 223.77 | 22.21 | -0.01 | -4 | 0 | 0 |
| 2025/03/25 | 89.5 | -2.1 | -2.29 | 199 | 1,800.14 | 43 | 21.62 | 391.35 | 21.74 | 388.99 | 21.61 | -2.36 | -548.84 | 0 | 0 |
| 2025/03/24 | 91.6 | -0.1 | -0.11 | 114 | 1,051.74 | 21 | 18.38 | 192.79 | 18.33 | 193.24 | 18.37 | +0.45 | +214.29 | 2 | 1.75 |
| 2025/03/21 | 91.7 | -0.7 | -0.76 | 63 | 580.26 | 9 | 14.27 | 82.81 | 14.27 | 82.77 | 14.26 | -0.04 | -44.44 | 0 | 0 |
| 2025/03/20 | 92.4 | -0.4 | -0.43 | 47 | 438.53 | 12 | 25.31 | 110.74 | 25.25 | 111.02 | 25.32 | +0.28 | +233.33 | 0 | 0 |
| 2025/03/19 | 92.8 | +1 | +1.09 | 103 | 949.92 | 13 | 12.64 | 119.92 | 12.62 | 119.98 | 12.63 | +0.06 | +46.15 | 0 | 0 |
| 2025/03/18 | 91.8 | +0.8 | +0.88 | 64 | 582.22 | 8 | 12.51 | 72.65 | 12.48 | 73.09 | 12.55 | +0.44 | +550 | 0 | 0 |
| 2025/03/17 | 91 | +0.4 | +0.44 | 70 | 632.15 | 12 | 17.2 | 108.71 | 17.2 | 108.81 | 17.21 | +0.1 | +83.33 | 0 | 0 |
| 2025/03/14 | 90.6 | -0.8 | -0.88 | 58 | 530.22 | 12 | 20.52 | 108.79 | 20.52 | 109.22 | 20.6 | +0.43 | +358.33 | 0 | 0 |
| 2025/03/13 | 91.4 | -0.3 | -0.33 | 104 | 953.52 | 19 | 18.25 | 174.27 | 18.28 | 174.22 | 18.27 | -0.05 | -26.32 | 0 | 0 |
| 2025/03/12 | 91.7 | +1 | +1.1 | 151 | 1,389.03 | 25 | 16.56 | 229.88 | 16.55 | 229.96 | 16.56 | +0.08 | +32 | 0 | 0 |
| 2025/03/11 | 90.7 | +1.5 | +1.68 | 121 | 1,084.87 | 48 | 39.7 | 430.62 | 39.69 | 429.58 | 39.6 | -1.04 | -216.67 | 0 | 0 |
| 2025/03/10 | 89.2 | +0.6 | +0.68 | 167 | 1,511.34 | 82 | 48.96 | 743.46 | 49.19 | 740.4 | 48.99 | -3.06 | -373.17 | 0 | 0 |
| 2025/03/07 | 88.6 | -1.4 | -1.56 | 60 | 534.63 | 9 | 15.12 | 80.92 | 15.14 | 81.31 | 15.21 | +0.39 | +433.33 | 0 | 0 |
| 2025/03/06 | 90 | -0.8 | -0.88 | 55 | 495.39 | 1 | 1.82 | 9.05 | 1.83 | 9.05 | 1.83 | +0 | +0 | 0 | 0 |
| 2025/03/05 | 90.8 | +0.1 | +0.11 | 81 | 737.37 | 12 | 14.81 | 109.26 | 14.82 | 109.3 | 14.82 | +0.04 | +33.33 | 0 | 0 |
| 2025/03/04 | 90.7 | +1.8 | +2.02 | 114 | 1,033.29 | 45 | 39.32 | 404.78 | 39.17 | 405.25 | 39.22 | +0.47 | +104.44 | 0 | 0 |
| 2025/03/03 | 88.9 | +0.5 | +0.57 | 76 | 670.65 | 23 | 30.33 | 203.5 | 30.34 | 203.1 | 30.28 | -0.4 | -173.91 | 1 | 1.32 |
| 2025/02/27 | 88.4 | -1 | -1.12 | 72 | 640.3 | 15 | 20.79 | 132.94 | 20.76 | 133.72 | 20.88 | +0.78 | +520 | 0 | 0 |
| 2025/02/26 | 89.4 | -0.7 | -0.78 | 94 | 844.09 | 23 | 24.47 | 206.66 | 24.48 | 206.67 | 24.48 | +0.01 | +4.35 | 0 | 0 |
| 2025/02/25 | 90.1 | -2.3 | -2.49 | 85 | 763.87 | 12 | 14.2 | 108.33 | 14.18 | 108.93 | 14.26 | +0.6 | +500 | 0 | 0 |
| 2025/02/24 | 92.4 | -0.1 | -0.11 | 58 | 543.34 | 14 | 23.96 | 129.87 | 23.9 | 130.32 | 23.98 | +0.45 | +321.43 | 0 | 0 |
| 2025/02/21 | 92.5 | -0.4 | -0.43 | 86 | 797.43 | 16 | 18.61 | 148.88 | 18.67 | 148.36 | 18.6 | -0.52 | -325 | 0 | 0 |
| 2025/02/20 | 92.9 | -2.4 | -2.52 | 199 | 1,866.91 | 63 | 31.71 | 594.01 | 31.82 | 591.69 | 31.69 | -2.32 | -368.25 | 1 | 0.5 |
| 2025/02/19 | 95.3 | +2.8 | +3.03 | 573 | 5,489.55 | 267 | 46.61 | 2,551.74 | 46.48 | 2,561.95 | 46.67 | +10.21 | +382.4 | 0 | 0 |
| 2025/02/18 | 92.5 | +2.9 | +3.24 | 227 | 2,072.71 | 28 | 12.35 | 253.87 | 12.25 | 256.14 | 12.36 | +2.27 | +810.71 | 0 | 0 |
| 2025/02/17 | 89.6 | +1.5 | +1.7 | 92 | 818.62 | 26 | 28.11 | 229.18 | 28 | 230.25 | 28.13 | +1.07 | +411.54 | 0 | 0 |
| 2025/02/14 | 88.1 | +0.7 | +0.8 | 84 | 729.85 | 13 | 15.56 | 113.56 | 15.56 | 113.72 | 15.58 | +0.16 | +123.08 | 0 | 0 |
| 2025/02/13 | 87.4 | -0.6 | -0.68 | 108 | 950.36 | 19 | 17.57 | 166.62 | 17.53 | 167.34 | 17.61 | +0.72 | +378.95 | 0 | 0 |
| 2025/02/12 | 88 | -2.1 | -2.33 | 203 | 1,799.87 | 34 | 16.78 | 302.91 | 16.83 | 303.51 | 16.86 | +0.6 | +176.47 | 0 | 0 |
| 2025/02/11 | 90.1 | +5.1 | +6 | 387 | 3,438.85 | 93 | 24.04 | 826.52 | 24.03 | 830.07 | 24.14 | +3.55 | +381.72 | 0 | 0 |
| 2025/02/10 | 85 | +1 | +1.19 | 90 | 761.5 | 9 | 9.95 | 75.61 | 9.93 | 75.74 | 9.95 | +0.13 | +144.44 | 0 | 0 |
| 2025/02/07 | 84 | +0.5 | +0.6 | 67 | 567.58 | 21 | 31.12 | 176.31 | 31.06 | 176.57 | 31.11 | +0.26 | +123.81 | 0 | 0 |
| 2025/02/06 | 83.5 | +0.8 | +0.97 | 76 | 635.08 | 28 | 36.75 | 233.07 | 36.7 | 233.37 | 36.75 | +0.3 | +107.14 | 0 | 0 |
| 2025/02/05 | 82.7 | +2.7 | +3.38 | 145 | 1,191.28 | 25 | 17.27 | 204.61 | 17.18 | 205.69 | 17.27 | +1.08 | +432 | 0 | 0 |
| 2025/02/04 | 80 | -0.5 | -0.62 | 148 | 1,180.39 | 38 | 25.67 | 302.96 | 25.67 | 303.43 | 25.71 | +0.47 | +123.68 | 0 | 0 |
| 2025/02/03 | 80.5 | -4.6 | -5.41 | 367 | 2,984.94 | 147 | 40.01 | 1,192.97 | 39.97 | 1,203.4 | 40.32 | +10.43 | +709.52 | 0 | 0 |
| 2025/01/22 | 85.1 | -0.5 | -0.58 | 121 | 1,037.53 | 36 | 29.72 | 308.31 | 29.72 | 308.89 | 29.77 | +0.58 | +161.11 | 0 | 0 |
| 2025/01/21 | 85.6 | +0.6 | +0.71 | 126 | 1,072.82 | 27 | 21.36 | 228.42 | 21.29 | 230.12 | 21.45 | +1.7 | +629.63 | 0 | 0 |
| 2025/01/20 | 85 | +1.7 | +2.04 | 165 | 1,397.65 | 41 | 24.92 | 347.06 | 24.83 | 348.77 | 24.95 | +1.71 | +417.07 | 0 | 0 |
| 2025/01/17 | 83.3 | -0.6 | -0.72 | 85 | 714.21 | 13 | 15.25 | 109.09 | 15.27 | 109.21 | 15.29 | +0.12 | +92.31 | 0 | 0 |
| 2025/01/16 | 83.9 | +0.9 | +1.08 | 104 | 878.58 | 27 | 25.95 | 227.6 | 25.91 | 228.46 | 26 | +0.86 | +318.52 | 0 | 0 |
| 2025/01/15 | 83 | -2 | -2.35 | 122 | 1,025.17 | 40 | 32.84 | 337.14 | 32.89 | 337.82 | 32.95 | +0.68 | +170 | 1 | 0.82 |
| 2025/01/14 | 85 | +0.7 | +0.83 | 81 | 680.33 | 18 | 22.3 | 151.55 | 22.28 | 151.67 | 22.29 | +0.12 | +66.67 | 0 | 0 |
| 2025/01/13 | 84.3 | -0.9 | -1.06 | 235 | 1,976.37 | 58 | 24.63 | 485.19 | 24.55 | 488.56 | 24.72 | +3.37 | +581.03 | 1 | 0.42 |
| 2025/01/10 | 85.2 | +0.7 | +0.83 | 202 | 1,723.99 | 41 | 20.31 | 349.68 | 20.28 | 350.67 | 20.34 | +0.99 | +241.46 | 0 | 0 |
| 2025/01/09 | 84.5 | -4.1 | -4.63 | 313 | 2,686.58 | 50 | 15.99 | 427.44 | 15.91 | 430.92 | 16.04 | +3.48 | +696 | 0 | 0 |
| 2025/01/08 | 88.6 | -0.9 | -1.01 | 172 | 1,528.55 | 30 | 17.44 | 266.43 | 17.43 | 266.99 | 17.47 | +0.56 | +186.67 | 0 | 0 |
| 2025/01/07 | 89.5 | -0.6 | -0.67 | 98 | 881.37 | 19 | 19.41 | 171.6 | 19.47 | 170.93 | 19.39 | -0.67 | -352.63 | 0 | 0 |
| 2025/01/06 | 90.1 | +0 | +0 | 98 | 889.31 | 7 | 7.12 | 63.36 | 7.12 | 63.45 | 7.13 | +0.09 | +128.57 | 0 | 0 |
| 2025/01/03 | 90.1 | -1 | -1.1 | 74 | 668.31 | 10 | 13.56 | 90.75 | 13.58 | 90.74 | 13.58 | -0.01 | -10 | 0 | 0 |
| 2025/01/02 | 91.1 | -0.4 | -0.44 | 90 | 831.77 | 23 | 25.43 | 211.91 | 25.48 | 211.51 | 25.43 | -0.4 | -173.91 | 0 | 0 |
| 2024/12/31 | 91.5 | +0.4 | +0.44 | 48 | 438.24 | 2 | 4.16 | 18.25 | 4.16 | 18.29 | 4.17 | +0.04 | +200 | 0 | 0 |
| 2024/12/30 | 91.1 | -1 | -1.09 | 111 | 1,019.33 | 14 | 12.58 | 127.92 | 12.55 | 128.46 | 12.6 | +0.54 | +385.71 | 0 | 0 |
| 2024/12/27 | 92.1 | -1 | -1.07 | 147 | 1,363.65 | 43 | 29.29 | 401.23 | 29.42 | 400.03 | 29.34 | -1.2 | -279.07 | 0 | 0 |
| 2024/12/26 | 93.1 | -0.4 | -0.43 | 220 | 2,057.77 | 60 | 27.33 | 563.54 | 27.39 | 563.49 | 27.38 | -0.05 | -8.33 | 0 | 0 |
| 2024/12/25 | 93.5 | +3.3 | +3.66 | 931 | 8,848.92 | 503 | 54 | 4,768.88 | 53.89 | 4,776.43 | 53.98 | +7.55 | +150.1 | 0 | 0 |
| 2024/12/24 | 90.2 | -0.1 | -0.11 | 117 | 1,066.37 | 28 | 23.83 | 254.98 | 23.91 | 253.96 | 23.82 | -1.02 | -364.29 | 0 | 0 |
| 2024/12/23 | 90.3 | +2 | +2.27 | 175 | 1,581.66 | 36 | 20.56 | 324.9 | 20.54 | 325.39 | 20.57 | +0.49 | +136.11 | 0 | 0 |
| 2024/12/20 | 88.3 | -0.6 | -0.67 | 171 | 1,527.29 | 59 | 34.53 | 527.32 | 34.53 | 527.02 | 34.51 | -0.3 | -50.85 | 0 | 0 |
| 2024/12/19 | 88.9 | -0.6 | -0.67 | 115 | 1,019.55 | 13 | 11.29 | 114.76 | 11.26 | 115.25 | 11.3 | +0.49 | +376.92 | 0 | 0 |
| 2024/12/18 | 89.5 | +0.5 | +0.56 | 144 | 1,279.59 | 32 | 22.21 | 284.04 | 22.2 | 284.92 | 22.27 | +0.88 | +275 | 0 | 0 |
| 2024/12/17 | 89 | +0.3 | +0.34 | 95 | 845.58 | 16 | 16.84 | 142.2 | 16.82 | 142.7 | 16.88 | +0.5 | +312.5 | 0 | 0 |
| 2024/12/16 | 88.7 | -0.9 | -1 | 164 | 1,465.2 | 38 | 23.19 | 340.3 | 23.23 | 340.46 | 23.24 | +0.16 | +42.11 | 0 | 0 |
| 2024/12/13 | 89.6 | -2.3 | -2.5 | 199 | 1,811.66 | 54 | 27.09 | 490.16 | 27.06 | 491.05 | 27.1 | +0.89 | +164.81 | 0 | 0 |
| 2024/12/12 | 91.9 | -0.6 | -0.65 | 299 | 2,802.45 | 158 | 52.82 | 1,482.73 | 52.91 | 1,482.07 | 52.88 | -0.66 | -41.77 | 0 | 0 |
| 2024/12/11 | 92.5 | -0.8 | -0.86 | 177 | 1,658.18 | 76 | 42.92 | 713.21 | 43.01 | 713.9 | 43.05 | +0.69 | +90.79 | 0 | 0 |
| 2024/12/10 | 93.3 | +1.3 | +1.41 | 362 | 3,403.97 | 173 | 47.79 | 1,625.26 | 47.75 | 1,629.23 | 47.86 | +3.97 | +229.48 | 0 | 0 |
| 2024/12/09 | 92 | -1.8 | -1.92 | 165 | 1,529.79 | 31 | 18.77 | 286.96 | 18.76 | 287.99 | 18.83 | +1.03 | +332.26 | 0 | 0 |
| 2024/12/06 | 93.8 | -0.5 | -0.53 | 130 | 1,232.18 | 25 | 19.3 | 237.35 | 19.26 | 237.48 | 19.27 | +0.13 | +52 | 1 | 0.77 |
| 2024/12/05 | 94.3 | +0.1 | +0.11 | 434 | 4,136.55 | 169 | 38.95 | 1,612.37 | 38.98 | 1,610.22 | 38.93 | -2.15 | -127.22 | 0 | 0 |
| 2024/12/04 | 94.2 | +4.4 | +4.9 | 664 | 6,255.93 | 244 | 36.74 | 2,291.13 | 36.62 | 2,312.69 | 36.97 | +21.56 | +883.61 | 2 | 0.3 |
| 2024/12/03 | 89.8 | +0.7 | +0.79 | 276 | 2,503.27 | 105 | 38.04 | 954.94 | 38.15 | 952.91 | 38.07 | -2.03 | -193.33 | 0 | 0 |
| 2024/12/02 | 89.1 | +0.4 | +0.45 | 238 | 2,124.83 | 71 | 29.79 | 632.92 | 29.79 | 634.25 | 29.85 | +1.33 | +187.32 | 0 | 0 |
| 2024/11/29 | 88.7 | +0.5 | +0.57 | 347 | 3,078.26 | 124 | 35.72 | 1,096.17 | 35.61 | 1,101.8 | 35.79 | +5.63 | +454.03 | 0 | 0 |
| 2024/11/28 | 88.2 | -2.9 | -3.18 | 568 | 5,068.31 | 191 | 33.63 | 1,703.32 | 33.61 | 1,712.3 | 33.78 | +8.98 | +470.16 | 0 | 0 |
| 2024/11/27 | 91.1 | -3.8 | -4 | 658 | 6,052.62 | 262 | 39.84 | 2,409.33 | 39.81 | 2,423.07 | 40.03 | +13.74 | +524.43 | 0 | 0 |
| 2024/11/26 | 94.9 | -2.2 | -2.27 | 335 | 3,187.75 | 149 | 44.48 | 1,417.86 | 44.48 | 1,419.54 | 44.53 | +1.68 | +112.75 | 0 | 0 |
| 2024/11/25 | 97.1 | +1.5 | +1.57 | 787 | 7,653.16 | 465 | 59.09 | 4,532.56 | 59.22 | 4,523.25 | 59.1 | -9.31 | -200.22 | 0 | 0 |
| 2024/11/22 | 95.6 | -1.7 | -1.75 | 1,143 | 11,158.61 | 536 | 46.89 | 5,251.23 | 47.06 | 5,245.72 | 47.01 | -5.51 | -102.8 | 1 | 0.09 |
| 2024/11/21 | 97.3 | -3.2 | -3.18 | 1,000 | 10,023.66 | 435 | 43.5 | 4,368.51 | 43.58 | 4,340.07 | 43.3 | -28.44 | -653.79 | 0 | 0 |
| 2024/11/20 | 100.5 | -2 | -1.95 | 877 | 8,891.75 | 490 | 55.87 | 4,975.63 | 55.96 | 4,972.03 | 55.92 | -3.6 | -73.47 | 0 | 0 |
| 2024/11/19 | 102.5 | +5.6 | +5.78 | 2,223 | 22,890.19 | 1,349 | 60.68 | 13,812.62 | 60.34 | 13,885.74 | 60.66 | +73.12 | +542.03 | 2 | 0.09 |
| 2024/11/18 | 96.9 | +0.7 | +0.73 | 974 | 9,582.57 | 656 | 67.35 | 6,447.49 | 67.28 | 6,467.16 | 67.49 | +19.67 | +299.85 | 4 | 0.41 |
| 2024/11/15 | 96.2 | -1.9 | -1.94 | 542 | 5,330.28 | 278 | 51.29 | 2,740.33 | 51.41 | 2,736.96 | 51.35 | -3.37 | -121.22 | 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。
