8099
85.1
TWD+0.20 (0.24%)
2025.09.18收盤
大世科－現股當沖
大世科最新現股當沖狀況
整理大世科最新(2025/09/17) 當沖狀況。整體成交張數為86張，佔整體市場成交張數的18.11%。當日現股當沖之總損益為-9.83萬元、每張平均損益則為-1,143元。
開盤價
85.9
收盤價
85.1
當日範圍
84.4 - 85.9
成交張數
339
開盤價(昨)
86
收盤價(昨)
84.9
昨日範圍
84.2 - 88
成交張數(昨)
475
成交金額
2890.39萬
成交金額(昨)
4067.07萬
52週範圍
58.5 - 93
發行股數
8856萬
市值
75億
現股當沖－歷史逐日資訊
開盤價
85.9
收盤價
85.1
成交張數
339
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(%) | ||||||
| 2025/09/17 | 84.9 | +0.1 | +0.12 | 475 | 4,067.07 | 86 | 18.11 | 743.13 | 18.27 | 733.3 | 18.03 | -9.83 | -1,143.02 | 0 | 0 |
| 2025/09/16 | 84.8 | +4.1 | +5.08 | 757 | 6,338.98 | 160 | 21.14 | 1,329.61 | 20.98 | 1,338.46 | 21.11 | +8.85 | +553.12 | 0 | 0 |
| 2025/09/15 | 80.7 | -2.3 | -2.77 | 373 | 3,040.56 | 71 | 19.03 | 577.64 | 19 | 582.32 | 19.15 | +4.68 | +659.15 | 0 | 0 |
| 2025/09/12 | 83 | -1.5 | -1.78 | 682 | 5,770.31 | 252 | 36.95 | 2,139.79 | 37.08 | 2,132.67 | 36.96 | -7.12 | -282.54 | 0 | 0 |
| 2025/09/11 | 84.5 | +1.9 | +2.3 | 2,524 | 21,458.91 | 959 | 38 | 8,129.03 | 37.88 | 8,133.82 | 37.9 | +4.79 | +49.95 | 1 | 0.04 |
| 2025/09/10 | 82.6 | +7.5 | +9.99 | 544 | 4,493.44 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/09/09 | 75.1 | -2.4 | -3.1 | 217 | 1,636.51 | 36 | 16.59 | 271.18 | 16.57 | 273.19 | 16.69 | +2.01 | +558.33 | 0 | 0 |
| 2025/09/08 | 77.5 | +2.4 | +3.2 | 300 | 2,298.84 | 57 | 19 | 435.87 | 18.96 | 439.01 | 19.1 | +3.14 | +550.88 | 0 | 0 |
| 2025/09/05 | 75.1 | +3.5 | +4.89 | 368 | 2,731.09 | 50 | 13.59 | 365.11 | 13.37 | 373.12 | 13.66 | +8.01 | +1,602 | 0 | 0 |
| 2025/09/04 | 71.6 | -0.2 | -0.28 | 60 | 430.22 | 5 | 8.33 | 35.75 | 8.31 | 35.8 | 8.32 | +0.05 | +100 | 0 | 0 |
| 2025/09/03 | 71.8 | +0.6 | +0.84 | 33 | 235.28 | 5 | 15.15 | 35.62 | 15.14 | 35.87 | 15.25 | +0.25 | +500 | 0 | 0 |
| 2025/09/02 | 71.2 | +0 | +0 | 20 | 142.15 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/09/01 | 71.2 | -0.4 | -0.56 | 178 | 1,265.76 | 13 | 7.3 | 92.54 | 7.31 | 92.48 | 7.31 | -0.06 | -46.15 | 0 | 0 |
| 2025/08/29 | 71.6 | -0.3 | -0.42 | 75 | 537.57 | 11 | 14.67 | 78.5 | 14.6 | 78.92 | 14.68 | +0.42 | +381.82 | 0 | 0 |
| 2025/08/28 | 71.9 | +0.7 | +0.98 | 83 | 596.13 | 13 | 15.66 | 92.97 | 15.6 | 93.51 | 15.69 | +0.54 | +415.38 | 0 | 0 |
| 2025/08/27 | 71.2 | -0.6 | -0.84 | 104 | 742.61 | 10 | 9.62 | 71.28 | 9.6 | 71.69 | 9.65 | +0.41 | +410 | 0 | 0 |
| 2025/08/26 | 71.8 | +0.4 | +0.56 | 312 | 2,242.63 | 37 | 11.86 | 265.13 | 11.82 | 265.92 | 11.86 | +0.79 | +213.51 | 0 | 0 |
| 2025/08/25 | 71.4 | -1.4 | -1.92 | 103 | 740.71 | 12 | 11.65 | 86.46 | 11.67 | 86.43 | 11.67 | -0.03 | -25 | 0 | 0 |
| 2025/08/22 | 72.8 | -0.1 | -0.14 | 59 | 427.83 | 21 | 35.59 | 151.89 | 35.5 | 152.65 | 35.68 | +0.76 | +361.9 | 0 | 0 |
| 2025/08/21 | 72.9 | +0.9 | +1.25 | 66 | 475.74 | 12 | 18.18 | 86.16 | 18.11 | 86.64 | 18.21 | +0.48 | +400 | 0 | 0 |
| 2025/08/20 | 72 | +0 | +0 | 127 | 908.4 | 35 | 27.56 | 249.62 | 27.48 | 250.79 | 27.61 | +1.17 | +334.29 | 0 | 0 |
| 2025/08/19 | 72 | -0.1 | -0.14 | 98 | 702.22 | 20 | 20.41 | 142.72 | 20.32 | 143.72 | 20.47 | +1 | +500 | 0 | 0 |
| 2025/08/18 | 72.1 | +0.6 | +0.84 | 61 | 441.16 | 10 | 16.39 | 71.97 | 16.31 | 72.61 | 16.46 | +0.64 | +640 | 0 | 0 |
| 2025/08/15 | 71.5 | -1.4 | -1.92 | 181 | 1,299.92 | 28 | 15.47 | 200.42 | 15.42 | 202.16 | 15.55 | +1.74 | +621.43 | 0 | 0 |
| 2025/08/14 | 72.9 | -1.7 | -2.28 | 70 | 513.72 | 4 | 5.71 | 29.43 | 5.73 | 29.3 | 5.7 | -0.13 | -325 | 0 | 0 |
| 2025/08/13 | 74.6 | +0.1 | +0.13 | 74 | 551.49 | 3 | 4.05 | 22.42 | 4.07 | 22.53 | 4.09 | +0.11 | +366.67 | 0 | 0 |
| 2025/08/12 | 74.5 | +1.1 | +1.5 | 70 | 514.2 | 9 | 12.86 | 65.63 | 12.76 | 66.83 | 13 | +1.2 | +1,333.33 | 0 | 0 |
| 2025/08/11 | 73.4 | -0.1 | -0.14 | 22 | 161.8 | 3 | 13.64 | 22.06 | 13.63 | 22.08 | 13.65 | +0.02 | +66.67 | 0 | 0 |
| 2025/08/08 | 73.5 | -0.6 | -0.81 | 48 | 354.4 | 6 | 12.5 | 44.45 | 12.54 | 44.35 | 12.51 | -0.1 | -166.67 | 0 | 0 |
| 2025/08/07 | 74.1 | -1.2 | -1.59 | 32 | 237.48 | 4 | 12.5 | 29.62 | 12.47 | 29.96 | 12.62 | +0.34 | +850 | 0 | 0 |
| 2025/08/06 | 75.3 | -0.1 | -0.13 | 68 | 507.33 | 7 | 10.29 | 52.29 | 10.31 | 52.51 | 10.35 | +0.22 | +314.29 | 0 | 0 |
| 2025/08/05 | 75.4 | +1.1 | +1.48 | 28 | 211.44 | 7 | 25 | 52.74 | 24.94 | 52.89 | 25.01 | +0.15 | +214.29 | 0 | 0 |
| 2025/08/04 | 74.3 | -2.6 | -3.38 | 54 | 407.3 | 4 | 7.41 | 30.27 | 7.43 | 30.26 | 7.43 | -0.01 | -25 | 0 | 0 |
| 2025/08/01 | 76.9 | -0.2 | -0.26 | 89 | 683.03 | 8 | 8.99 | 61.68 | 9.03 | 61.51 | 9.01 | -0.17 | -212.5 | 0 | 0 |
| 2025/07/31 | 77.1 | -2.9 | -3.63 | 120 | 938.12 | 15 | 12.5 | 117.02 | 12.47 | 118.89 | 12.67 | +1.87 | +1,246.67 | 0 | 0 |
| 2025/07/30 | 80 | +2.4 | +3.09 | 343 | 2,754.34 | 116 | 33.82 | 930.5 | 33.78 | 935.05 | 33.95 | +4.55 | +392.24 | 0 | 0 |
| 2025/07/29 | 77.6 | +5.1 | +7.03 | 428 | 3,349.58 | 162 | 37.85 | 1,262.21 | 37.68 | 1,273.98 | 38.03 | +11.77 | +726.54 | 0 | 0 |
| 2025/07/28 | 72.5 | -1.9 | -2.55 | 24 | 173.9 | 7 | 29.17 | 50.69 | 29.15 | 50.76 | 29.19 | +0.07 | +100 | 0 | 0 |
| 2025/07/25 | 74.4 | +0.4 | +0.54 | 30 | 219.6 | 4 | 13.33 | 29.18 | 13.29 | 29.76 | 13.55 | +0.58 | +1,450 | 0 | 0 |
| 2025/07/24 | 74 | -1 | -1.33 | 17 | 125.89 | 7 | 41.18 | 51.88 | 41.21 | 51.87 | 41.2 | -0.01 | -14.29 | 0 | 0 |
| 2025/07/23 | 75 | +3 | +4.17 | 85 | 630.87 | 8 | 9.41 | 59.57 | 9.44 | 59.36 | 9.41 | -0.21 | -262.5 | 0 | 0 |
| 2025/07/22 | 72 | -2 | -2.7 | 39 | 284.77 | 7 | 17.95 | 51.01 | 17.91 | 51.59 | 18.12 | +0.58 | +828.57 | 0 | 0 |
| 2025/07/21 | 74 | +1.8 | +2.49 | 33 | 241.93 | 1 | 3.03 | 7.4 | 3.06 | 7.38 | 3.05 | -0.02 | -200 | 0 | 0 |
| 2025/07/18 | 72.2 | -0.1 | -0.14 | 21 | 152.14 | 2 | 9.52 | 14.46 | 9.5 | 14.5 | 9.53 | +0.04 | +200 | 0 | 0 |
| 2025/07/17 | 72.3 | +1.1 | +1.54 | 61 | 440.02 | 11 | 18.03 | 79.37 | 18.04 | 79.28 | 18.02 | -0.09 | -81.82 | 0 | 0 |
| 2025/07/16 | 71.2 | +0.1 | +0.14 | 9 | 64.38 | 4 | 44.44 | 28.66 | 44.52 | 28.66 | 44.52 | +0 | +0 | 0 | 0 |
| 2025/07/15 | 71.1 | -0.2 | -0.28 | 68 | 482.63 | 18 | 26.47 | 127.54 | 26.43 | 128.33 | 26.59 | +0.79 | +438.89 | 0 | 0 |
| 2025/07/14 | 71.3 | -1.3 | -1.79 | 98 | 700.54 | 12 | 12.24 | 85.35 | 12.18 | 85.99 | 12.27 | +0.64 | +533.33 | 0 | 0 |
| 2025/07/11 | 72.6 | -1.6 | -2.16 | 68 | 497.58 | 18 | 26.47 | 131.85 | 26.5 | 132.16 | 26.56 | +0.31 | +172.22 | 0 | 0 |
| 2025/07/10 | 74.2 | -0.3 | -0.4 | 39 | 288.71 | 16 | 41.03 | 118.28 | 40.97 | 118.31 | 40.98 | +0.03 | +18.75 | 0 | 0 |
| 2025/07/09 | 74.5 | -0.6 | -0.8 | 112 | 829.69 | 24 | 21.43 | 177.06 | 21.34 | 178.08 | 21.46 | +1.02 | +425 | 0 | 0 |
| 2025/07/08 | 75.1 | -0.3 | -0.4 | 34 | 253.65 | 12 | 35.29 | 89.25 | 35.19 | 89.6 | 35.32 | +0.35 | +291.67 | 0 | 0 |
| 2025/07/07 | 75.4 | -0.2 | -0.26 | 14 | 105.04 | 5 | 35.71 | 37.48 | 35.68 | 37.62 | 35.81 | +0.14 | +280 | 0 | 0 |
| 2025/07/04 | 75.6 | -0.1 | -0.13 | 40 | 300.99 | 12 | 30 | 90.1 | 29.93 | 90.6 | 30.1 | +0.5 | +416.67 | 0 | 0 |
| 2025/07/03 | 75.7 | +0.8 | +1.07 | 51 | 386.08 | 5 | 9.8 | 37.75 | 9.78 | 37.98 | 9.84 | +0.23 | +460 | 0 | 0 |
| 2025/07/02 | 74.9 | -1.1 | -1.45 | 44 | 331.6 | 10 | 22.73 | 75.21 | 22.68 | 75.36 | 22.73 | +0.15 | +150 | 0 | 0 |
| 2025/07/01 | 76 | +0.3 | +0.4 | 44 | 331.68 | 10 | 22.73 | 75.28 | 22.7 | 75.91 | 22.89 | +0.63 | +630 | 0 | 0 |
| 2025/06/30 | 75.7 | -0.8 | -1.05 | 49 | 373.38 | 11 | 22.45 | 83.4 | 22.34 | 84.18 | 22.55 | +0.78 | +709.09 | 0 | 0 |
| 2025/06/27 | 76.5 | +0 | +0 | 22 | 167.88 | 5 | 22.73 | 38.13 | 22.71 | 38.38 | 22.86 | +0.25 | +500 | 0 | 0 |
| 2025/06/26 | 76.5 | +0 | +0 | 19 | 144.96 | 2 | 10.53 | 15.28 | 10.54 | 15.23 | 10.51 | -0.05 | -250 | 0 | 0 |
| 2025/06/25 | 76.5 | -0.2 | -0.26 | 60 | 461.02 | 13 | 21.67 | 99.61 | 21.61 | 100.16 | 21.73 | +0.55 | +423.08 | 0 | 0 |
| 2025/06/24 | 76.7 | -0.2 | -0.26 | 21 | 161.17 | 2 | 9.52 | 15.36 | 9.53 | 15.34 | 9.52 | -0.02 | -100 | 0 | 0 |
| 2025/06/23 | 76.9 | -0.1 | -0.13 | 28 | 213.65 | 7 | 25 | 53.12 | 24.86 | 53.86 | 25.21 | +0.74 | +1,057.14 | 0 | 0 |
| 2025/06/20 | 77 | +0 | +0 | 16 | 123.71 | 1 | 6.25 | 7.7 | 6.22 | 7.85 | 6.35 | +0.15 | +1,500 | 0 | 0 |
| 2025/06/19 | 77 | -1.5 | -1.91 | 45 | 347.67 | 2 | 4.44 | 15.41 | 4.43 | 15.45 | 4.44 | +0.04 | +200 | 0 | 0 |
| 2025/06/18 | 78.5 | +0 | +0 | 18 | 140.19 | 2 | 11.11 | 15.56 | 11.1 | 15.69 | 11.19 | +0.13 | +650 | 0 | 0 |
| 2025/06/17 | 78.5 | +0 | +0 | 17 | 133.86 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/16 | 78.5 | +1.5 | +1.95 | 11 | 85.95 | 2 | 18.18 | 15.7 | 18.27 | 15.58 | 18.13 | -0.12 | -600 | 0 | 0 |
| 2025/06/13 | 77 | -1 | -1.28 | 31 | 239.85 | 6 | 19.35 | 46.25 | 19.28 | 46.66 | 19.45 | +0.41 | +683.33 | 0 | 0 |
| 2025/06/12 | 78 | +0.1 | +0.13 | 34 | 264.93 | 2 | 5.88 | 15.6 | 5.89 | 15.57 | 5.88 | -0.03 | -150 | 0 | 0 |
| 2025/06/11 | 77.9 | +3.6 | +4.85 | 103 | 783.28 | 28 | 27.18 | 211.71 | 27.03 | 213.67 | 27.28 | +1.96 | +700 | 0 | 0 |
| 2025/06/10 | 74.3 | -2.2 | -2.88 | 201 | 1,510.53 | 19 | 9.45 | 143.19 | 9.48 | 143.39 | 9.49 | +0.2 | +105.26 | 0 | 0 |
| 2025/06/09 | 76.5 | -2.5 | -3.16 | 140 | 1,082.62 | 22 | 15.71 | 169.55 | 15.66 | 170.43 | 15.74 | +0.88 | +400 | 0 | 0 |
| 2025/06/06 | 79 | -1 | -1.25 | 103 | 809.43 | 32 | 31.07 | 251.85 | 31.11 | 253.43 | 31.31 | +1.58 | +493.75 | 0 | 0 |
| 2025/06/05 | 80 | +0.8 | +1.01 | 101 | 801.77 | 12 | 11.88 | 95.22 | 11.88 | 95.18 | 11.87 | -0.04 | -33.33 | 0 | 0 |
| 2025/06/04 | 79.2 | -1.2 | -1.49 | 61 | 486.92 | 13 | 21.31 | 103.91 | 21.34 | 103.66 | 21.29 | -0.25 | -192.31 | 0 | 0 |
| 2025/06/03 | 80.4 | +0.2 | +0.25 | 17 | 136.25 | 6 | 35.29 | 48.1 | 35.3 | 48.11 | 35.31 | +0.01 | +16.67 | 0 | 0 |
| 2025/06/02 | 80.2 | +0.2 | +0.25 | 50 | 399.41 | 8 | 16 | 63.77 | 15.97 | 64.18 | 16.07 | +0.41 | +512.5 | 0 | 0 |
| 2025/05/29 | 80 | -0.2 | -0.25 | 33 | 264.76 | 12 | 36.36 | 96.08 | 36.29 | 96.46 | 36.43 | +0.38 | +316.67 | 0 | 0 |
| 2025/05/28 | 80.2 | +0.3 | +0.38 | 49 | 390.72 | 11 | 22.45 | 87.54 | 22.4 | 87.77 | 22.46 | +0.23 | +209.09 | 0 | 0 |
| 2025/05/27 | 79.9 | -0.2 | -0.25 | 54 | 432.66 | 13 | 24.07 | 104.01 | 24.04 | 104.11 | 24.06 | +0.1 | +76.92 | 0 | 0 |
| 2025/05/26 | 80.1 | -1.4 | -1.72 | 141 | 1,137.73 | 59 | 41.84 | 475.27 | 41.77 | 477.16 | 41.94 | +1.89 | +320.34 | 0 | 0 |
| 2025/05/23 | 81.5 | -0.2 | -0.24 | 61 | 496.71 | 17 | 27.87 | 137.88 | 27.76 | 138.25 | 27.83 | +0.37 | +217.65 | 0 | 0 |
| 2025/05/22 | 81.7 | +0.1 | +0.12 | 33 | 268.43 | 11 | 33.33 | 89.14 | 33.21 | 89.7 | 33.42 | +0.56 | +509.09 | 0 | 0 |
| 2025/05/21 | 81.6 | -0.1 | -0.12 | 33 | 266.62 | 14 | 42.42 | 112.6 | 42.23 | 113.77 | 42.67 | +1.17 | +835.71 | 0 | 0 |
| 2025/05/20 | 81.7 | +0.4 | +0.49 | 20 | 162.92 | 2 | 10 | 16.35 | 10.04 | 16.26 | 9.98 | -0.09 | -450 | 0 | 0 |
| 2025/05/19 | 81.3 | -1.1 | -1.33 | 61 | 494.71 | 13 | 21.31 | 105.21 | 21.27 | 105.78 | 21.38 | +0.57 | +438.46 | 0 | 0 |
| 2025/05/16 | 82.4 | +1.3 | +1.6 | 260 | 2,127.91 | 12 | 4.62 | 98.27 | 4.62 | 98.22 | 4.62 | -0.05 | -41.67 | 0 | 0 |
| 2025/05/15 | 81.1 | -0.8 | -0.98 | 48 | 392.18 | 6 | 12.5 | 49.1 | 12.52 | 49.1 | 12.52 | +0 | +0 | 0 | 0 |
| 2025/05/14 | 81.9 | -0.3 | -0.36 | 65 | 533.18 | 10 | 15.38 | 81.79 | 15.34 | 82.27 | 15.43 | +0.48 | +480 | 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。
