8099
81.7
TWD+0.10 (0.12%)
2025.05.22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(2025/05/22) 當沖狀況。整體成交張數為11張，佔整體市場成交張數的33.33%。當日現股當沖之總損益為+5,600元、每張平均損益則為+509元。
開盤價
80.2
收盤價
81.7
當日範圍
79.7 - 82.3
成交張數
33
開盤價(昨)
80
收盤價(昨)
81.6
昨日範圍
79.9 - 81.7
成交張數(昨)
33
成交金額
268.43萬
成交金額(昨)
266.62萬
52週範圍
58.5 - 122
發行股數
8856萬
市值
72億
現股當沖－歷史逐日資訊
開盤價
80.2
收盤價
81.7
成交張數
33
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(%) | ||||||
| 2025/05/22 | 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 |
| 2025/05/13 | 82.2 | +0.4 | +0.49 | 75 | 615.7 | 16 | 21.33 | 131.16 | 21.3 | 131.92 | 21.43 | +0.76 | +475 | 0 | 0 |
| 2025/05/12 | 81.8 | -0.4 | -0.49 | 165 | 1,369.86 | 45 | 27.27 | 373.78 | 27.29 | 373.49 | 27.26 | -0.29 | -64.44 | 0 | 0 |
| 2025/05/09 | 82.2 | +3.4 | +4.31 | 374 | 3,064.55 | 126 | 33.69 | 1,030.1 | 33.61 | 1,034.45 | 33.76 | +4.35 | +345.24 | 0 | 0 |
| 2025/05/08 | 78.8 | +5.4 | +7.36 | 318 | 2,474.08 | 41 | 12.89 | 318.45 | 12.87 | 319.73 | 12.92 | +1.28 | +312.2 | 0 | 0 |
| 2025/05/07 | 73.4 | -1.1 | -1.48 | 44 | 328.51 | 12 | 27.27 | 89.37 | 27.2 | 89.9 | 27.37 | +0.53 | +441.67 | 0 | 0 |
| 2025/05/06 | 74.5 | +1.7 | +2.34 | 45 | 331.38 | 9 | 20 | 66.18 | 19.97 | 66.39 | 20.03 | +0.21 | +233.33 | 0 | 0 |
| 2025/05/05 | 72.8 | -1.1 | -1.49 | 34 | 249.87 | 7 | 20.59 | 51.08 | 20.44 | 51.69 | 20.69 | +0.61 | +871.43 | 0 | 0 |
| 2025/05/02 | 73.9 | -0.9 | -1.2 | 65 | 484.51 | 13 | 20 | 96.86 | 19.99 | 96.82 | 19.98 | -0.04 | -30.77 | 0 | 0 |
| 2025/04/30 | 74.8 | +1 | +1.36 | 44 | 326.86 | 7 | 15.91 | 51.91 | 15.88 | 52.12 | 15.95 | +0.21 | +300 | 0 | 0 |
| 2025/04/29 | 73.8 | +0.3 | +0.41 | 15 | 110.38 | 2 | 13.33 | 14.73 | 13.34 | 14.72 | 13.34 | -0.01 | -50 | 0 | 0 |
| 2025/04/28 | 73.5 | +1 | +1.38 | 18 | 131.58 | 3 | 16.67 | 21.86 | 16.61 | 22.07 | 16.77 | +0.21 | +700 | 0 | 0 |
| 2025/04/25 | 72.5 | -0.6 | -0.82 | 51 | 372.83 | 11 | 21.57 | 80.19 | 21.51 | 80.05 | 21.47 | -0.14 | -127.27 | 0 | 0 |
| 2025/04/24 | 73.1 | +2.2 | +3.1 | 138 | 997.75 | 39 | 28.26 | 281.49 | 28.21 | 282.12 | 28.28 | +0.63 | +161.54 | 0 | 0 |
| 2025/04/23 | 70.9 | +0 | +0 | 99 | 704.62 | 30 | 30.3 | 213.53 | 30.3 | 213.32 | 30.27 | -0.21 | -70 | 0 | 0 |
| 2025/04/22 | 70.9 | +0 | +0 | 83 | 584.94 | 30 | 36.14 | 210.95 | 36.06 | 212.23 | 36.28 | +1.28 | +426.67 | 0 | 0 |
| 2025/04/21 | 70.9 | -2.7 | -3.67 | 183 | 1,318.38 | 74 | 40.44 | 533.01 | 40.43 | 534.32 | 40.53 | +1.31 | +177.03 | 0 | 0 |
| 2025/04/18 | 73.6 | +5 | +7.29 | 378 | 2,752.46 | 112 | 29.63 | 814.03 | 29.57 | 818.54 | 29.74 | +4.51 | +402.68 | 0 | 0 |
| 2025/04/17 | 68.6 | +0 | +0 | 45 | 310.22 | 6 | 13.33 | 41.39 | 13.34 | 41.22 | 13.29 | -0.17 | -283.33 | 0 | 0 |
| 2025/04/16 | 68.6 | -2.2 | -3.11 | 113 | 782.05 | 22 | 19.47 | 152.25 | 19.47 | 152.97 | 19.56 | +0.72 | +327.27 | 0 | 0 |
| 2025/04/15 | 70.8 | +4.5 | +6.79 | 168 | 1,165.48 | 21 | 12.5 | 142.94 | 12.26 | 147.18 | 12.63 | +4.24 | +2,019.05 | 0 | 0 |
| 2025/04/14 | 66.3 | +2.9 | +4.57 | 224 | 1,508.14 | 41 | 18.3 | 276.43 | 18.33 | 274.04 | 18.17 | -2.39 | -582.93 | 0 | 0 |
| 2025/04/11 | 63.4 | -0.9 | -1.4 | 336 | 2,091.73 | 101 | 30.06 | 626.09 | 29.93 | 628.53 | 30.05 | +2.44 | +241.58 | 0 | 0 |
| 2025/04/10 | 64.3 | +5.8 | +9.91 | 248 | 1,580.84 | 96 | 38.71 | 610.29 | 38.61 | 608.77 | 38.51 | -1.52 | -158.33 | 0 | 0 |
| 2025/04/09 | 58.5 | -2.5 | -4.1 | 1,097 | 6,944.71 | 517 | 47.13 | 3,268.91 | 47.07 | 3,291.01 | 47.39 | +22.1 | +427.47 | 1 | 0.09 |
| 2025/04/08 | 61 | -2 | -3.17 | 650 | 3,874.27 | 128 | 19.69 | 758.07 | 19.57 | 769.39 | 19.86 | +11.32 | +884.38 | 0 | 0 |
| 2025/04/07 | 63 | -6.9 | -9.87 | 155 | 974.55 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 69.9 | -0.8 | -1.13 | 166 | 1,169.08 | 48 | 28.94 | 337.9 | 28.9 | 338 | 28.91 | +0.1 | +20.83 | 0 | 0 |
| 2025/04/01 | 70.7 | +3.5 | +5.21 | 200 | 1,385.18 | 47 | 23.53 | 325.36 | 23.49 | 326.64 | 23.58 | +1.28 | +272.34 | 0 | 0 |
| 2025/03/31 | 67.2 | -2.4 | -3.45 | 380 | 2,593.26 | 113 | 29.77 | 770.79 | 29.72 | 775.31 | 29.9 | +4.52 | +400 | 0 | 0 |
| 2025/03/28 | 69.6 | -1.5 | -2.11 | 75 | 525.27 | 16 | 21.23 | 111.45 | 21.22 | 111.96 | 21.31 | +0.51 | +318.75 | 0 | 0 |
| 2025/03/27 | 71.1 | +0.4 | +0.57 | 317 | 2,213.68 | 69 | 21.78 | 481.67 | 21.76 | 486.67 | 21.98 | +5 | +724.64 | 0 | 0 |
| 2025/03/26 | 70.7 | +0.2 | +0.28 | 12 | 86.68 | 2 | 16.36 | 14.12 | 16.29 | 14.13 | 16.3 | +0.01 | +50 | 0 | 0 |
| 2025/03/25 | 70.5 | -0.9 | -1.26 | 56 | 396.61 | 5 | 8.93 | 35.39 | 8.92 | 35.39 | 8.92 | +0 | +0 | 0 | 0 |
| 2025/03/24 | 71.4 | -0.7 | -0.97 | 71 | 508.26 | 16 | 22.46 | 114.15 | 22.46 | 114.6 | 22.55 | +0.45 | +281.25 | 0 | 0 |
| 2025/03/21 | 72.1 | +0.6 | +0.84 | 37 | 262.55 | 8 | 21.9 | 57.48 | 21.89 | 57.49 | 21.9 | +0.01 | +12.5 | 0 | 0 |
| 2025/03/20 | 71.5 | +0.5 | +0.7 | 27 | 195.06 | 8 | 29.41 | 57.3 | 29.38 | 57.43 | 29.44 | +0.13 | +162.5 | 0 | 0 |
| 2025/03/19 | 71 | -1.5 | -2.07 | 78 | 562.45 | 7 | 8.92 | 50.22 | 8.93 | 50.57 | 8.99 | +0.35 | +500 | 0 | 0 |
| 2025/03/18 | 72.5 | -1 | -1.36 | 38 | 279.76 | 8 | 20.81 | 58.36 | 20.86 | 58.46 | 20.9 | +0.1 | +125 | 0 | 0 |
| 2025/03/17 | 73.5 | +2.5 | +3.52 | 96 | 694.65 | 16 | 16.64 | 115.74 | 16.66 | 116.29 | 16.74 | +0.55 | +343.75 | 0 | 0 |
| 2025/03/14 | 71 | +0.1 | +0.14 | 374 | 2,615.09 | 67 | 17.92 | 468.47 | 17.91 | 472.98 | 18.09 | +4.51 | +673.13 | 0 | 0 |
| 2025/03/13 | 70.9 | -1.6 | -2.21 | 130 | 925.08 | 26 | 19.94 | 183.37 | 19.82 | 185.37 | 20.04 | +2 | +769.23 | 0 | 0 |
| 2025/03/12 | 72.5 | +2.3 | +3.28 | 99 | 715.33 | 38 | 38.26 | 273.77 | 38.27 | 273.7 | 38.26 | -0.07 | -18.42 | 0 | 0 |
| 2025/03/11 | 70.2 | -3.7 | -5.01 | 230 | 1,632.2 | 41 | 17.8 | 290.44 | 17.79 | 293.33 | 17.97 | +2.89 | +704.88 | 0 | 0 |
| 2025/03/10 | 73.9 | -0.8 | -1.07 | 84 | 621.19 | 17 | 20.22 | 125.46 | 20.2 | 125.96 | 20.28 | +0.5 | +294.12 | 0 | 0 |
| 2025/03/07 | 74.7 | -1 | -1.32 | 165 | 1,227.68 | 30 | 18.22 | 222.9 | 18.16 | 224.39 | 18.28 | +1.49 | +496.67 | 0 | 0 |
| 2025/03/06 | 75.7 | -0.1 | -0.13 | 28 | 212.47 | 9 | 32.18 | 68.4 | 32.19 | 68.61 | 32.29 | +0.21 | +233.33 | 0 | 0 |
| 2025/03/05 | 75.8 | +0.4 | +0.53 | 52 | 391.96 | 14 | 27.12 | 106.13 | 27.08 | 106.74 | 27.23 | +0.61 | +435.71 | 0 | 0 |
| 2025/03/04 | 75.4 | +1.4 | +1.89 | 90 | 673.82 | 24 | 26.55 | 179.01 | 26.57 | 179.25 | 26.6 | +0.24 | +100 | 0 | 0 |
| 2025/03/03 | 74 | -1.9 | -2.5 | 170 | 1,272.8 | 22 | 12.95 | 164.96 | 12.96 | 165.42 | 13 | +0.46 | +209.09 | 0 | 0 |
| 2025/02/27 | 75.9 | -1.2 | -1.56 | 573 | 4,344.19 | 143 | 24.98 | 1,083.36 | 24.94 | 1,092.58 | 25.15 | +9.22 | +644.76 | 0 | 0 |
| 2025/02/26 | 77.1 | -1.8 | -2.28 | 345 | 2,726.22 | 121 | 35.04 | 965.2 | 35.4 | 963.68 | 35.35 | -1.52 | -125.62 | 0 | 0 |
| 2025/02/25 | 78.9 | -0.4 | -0.5 | 839 | 6,720.14 | 246 | 29.31 | 1,970.18 | 29.32 | 1,963.5 | 29.22 | -6.68 | -271.54 | 0 | 0 |
| 2025/02/24 | 79.3 | -0.8 | -1 | 594 | 4,683.63 | 128 | 21.54 | 1,005.43 | 21.47 | 1,012.53 | 21.62 | +7.1 | +554.69 | 0 | 0 |
| 2025/02/21 | 80.1 | -0.1 | -0.12 | 133 | 1,080.46 | 41 | 30.74 | 333.4 | 30.86 | 331.62 | 30.69 | -1.78 | -434.15 | 0 | 0 |
| 2025/02/20 | 80.2 | -2.1 | -2.55 | 217 | 1,754.79 | 47 | 21.7 | 380.48 | 21.68 | 382.99 | 21.83 | +2.51 | +534.04 | 0 | 0 |
| 2025/02/19 | 82.3 | +0.6 | +0.73 | 38 | 313.08 | 9 | 23.58 | 73.72 | 23.55 | 74.03 | 23.65 | +0.31 | +344.44 | 0 | 0 |
| 2025/02/18 | 81.7 | -1.3 | -1.57 | 191 | 1,570.25 | 47 | 24.58 | 385.76 | 24.57 | 387.72 | 24.69 | +1.96 | +417.02 | 0 | 0 |
| 2025/02/17 | 83 | -1 | -1.19 | 93 | 778.99 | 19 | 20.33 | 158.41 | 20.34 | 158.83 | 20.39 | +0.42 | +221.05 | 0 | 0 |
| 2025/02/14 | 84 | -0.3 | -0.36 | 212 | 1,794.32 | 76 | 35.83 | 641.3 | 35.74 | 643.37 | 35.86 | +2.07 | +272.37 | 0 | 0 |
| 2025/02/13 | 84.3 | +0.8 | +0.96 | 300 | 2,506.06 | 116 | 38.63 | 964.6 | 38.49 | 970.62 | 38.73 | +6.02 | +518.97 | 0 | 0 |
| 2025/02/12 | 83.5 | +0.4 | +0.48 | 179 | 1,479.12 | 70 | 39.19 | 578.18 | 39.09 | 581.03 | 39.28 | +2.85 | +407.14 | 0 | 0 |
| 2025/02/11 | 83.1 | -0.1 | -0.12 | 429 | 3,568.35 | 165 | 38.45 | 1,368.62 | 38.35 | 1,376.88 | 38.59 | +8.26 | +500.61 | 0 | 0 |
| 2025/02/10 | 83.2 | -2.9 | -3.37 | 433 | 3,652.8 | 168 | 38.84 | 1,414.11 | 38.71 | 1,424.8 | 39.01 | +10.69 | +636.31 | 0 | 0 |
| 2025/02/07 | 86.1 | +2.6 | +3.11 | 246 | 2,114.4 | 59 | 23.96 | 505.17 | 23.89 | 507.42 | 24 | +2.25 | +381.36 | 0 | 0 |
| 2025/02/06 | 83.5 | +0.6 | +0.72 | 125 | 1,041.31 | 34 | 27.24 | 282.53 | 27.13 | 284.22 | 27.29 | +1.69 | +497.06 | 0 | 0 |
| 2025/02/05 | 82.9 | +0.2 | +0.24 | 140 | 1,164.95 | 51 | 36.37 | 422.98 | 36.31 | 424.29 | 36.42 | +1.31 | +256.86 | 0 | 0 |
| 2025/02/04 | 82.7 | +0.5 | +0.61 | 103 | 859.34 | 27 | 26.11 | 223.81 | 26.04 | 224.07 | 26.07 | +0.26 | +96.3 | 0 | 0 |
| 2025/02/03 | 82.2 | -1.8 | -2.14 | 153 | 1,263.17 | 59 | 38.68 | 488.05 | 38.64 | 488.89 | 38.7 | +0.84 | +142.37 | 0 | 0 |
| 2025/01/22 | 84 | +3.9 | +4.87 | 332 | 2,731.48 | 70 | 21.06 | 573.07 | 20.98 | 573.88 | 21.01 | +0.81 | +115.71 | 0 | 0 |
| 2025/01/21 | 80.1 | +2.7 | +3.49 | 338 | 2,680.9 | 117 | 34.58 | 923.5 | 34.45 | 930.8 | 34.72 | +7.3 | +623.93 | 0 | 0 |
| 2025/01/20 | 77.4 | +0.1 | +0.13 | 30 | 228.87 | 6 | 20.3 | 46.38 | 20.26 | 46.5 | 20.32 | +0.12 | +200 | 0 | 0 |
| 2025/01/17 | 77.3 | +0 | +0 | 149 | 1,150.56 | 51 | 34.17 | 392.89 | 34.15 | 394.35 | 34.27 | +1.46 | +286.27 | 0 | 0 |
| 2025/01/16 | 77.3 | +0.6 | +0.78 | 689 | 5,218.65 | 231 | 33.54 | 1,748.02 | 33.5 | 1,760.99 | 33.74 | +12.97 | +561.47 | 0 | 0 |
| 2025/01/15 | 76.7 | -0.8 | -1.03 | 339 | 2,609.2 | 118 | 34.81 | 907.5 | 34.78 | 911.01 | 34.92 | +3.51 | +297.46 | 0 | 0 |
| 2025/01/14 | 77.5 | +0.1 | +0.13 | 313 | 2,444.39 | 132 | 42.11 | 1,025.6 | 41.96 | 1,031.47 | 42.2 | +5.87 | +444.7 | 0 | 0 |
| 2025/01/13 | 77.4 | -0.6 | -0.77 | 186 | 1,439.69 | 42 | 22.53 | 323.8 | 22.49 | 326.75 | 22.7 | +2.95 | +702.38 | 0 | 0 |
| 2025/01/10 | 78 | -3 | -3.7 | 500 | 3,848.4 | 221 | 44.23 | 1,697.21 | 44.1 | 1,701.51 | 44.21 | +4.3 | +194.57 | 0 | 0 |
| 2025/01/09 | 81 | +0 | +0 | 142 | 1,142.27 | 24 | 16.92 | 192.94 | 16.89 | 194.49 | 17.03 | +1.55 | +645.83 | 0 | 0 |
| 2025/01/08 | 81 | +0 | +0 | 75 | 614.65 | 16 | 21.25 | 130.46 | 21.23 | 131.16 | 21.34 | +0.7 | +437.5 | 0 | 0 |
| 2025/01/07 | 81 | -0.7 | -0.86 | 105 | 854.42 | 25 | 23.8 | 203.54 | 23.82 | 203.53 | 23.82 | -0.01 | -4 | 0 | 0 |
| 2025/01/06 | 81.7 | -0.4 | -0.49 | 127 | 1,038.66 | 32 | 25.17 | 261 | 25.13 | 262.78 | 25.3 | +1.78 | +556.25 | 0 | 0 |
| 2025/01/03 | 82.1 | +0.1 | +0.12 | 65 | 533.2 | 12 | 18.44 | 99.05 | 18.58 | 98.67 | 18.51 | -0.38 | -316.67 | 0 | 0 |
| 2025/01/02 | 82 | -1.2 | -1.44 | 69 | 574.76 | 21 | 30.54 | 175.29 | 30.5 | 175.54 | 30.54 | +0.25 | +119.05 | 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。
