8099
69.9
TWD-0.80 (-1.13%)
2025.04.02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(2025/04/02) 當沖狀況。整體成交張數為48張，佔整體市場成交張數的28.94%。當日現股當沖之總損益為+1,000元、每張平均損益則為+21元。
開盤價
69.9
收盤價
69.9
當日範圍
69.6 - 71.5
成交張數
166
開盤價(昨)
68.9
收盤價(昨)
70.7
昨日範圍
68.2 - 71
成交張數(昨)
200
成交金額
1169.89萬
成交金額(昨)
1387.16萬
52週範圍
65.2 - 122
發行股數
8856萬
市值
62億
現股當沖－歷史逐日資訊
開盤價
69.9
收盤價
69.9
成交張數
166
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 | 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 |
| 2024/12/31 | 83.2 | +1.6 | +1.96 | 112 | 924.85 | 9 | 8.05 | 74.02 | 8 | 74.73 | 8.08 | +0.71 | +788.89 | 0 | 0 |
| 2024/12/30 | 81.6 | -1.4 | -1.69 | 109 | 894.27 | 9 | 8.25 | 73.78 | 8.25 | 74.4 | 8.32 | +0.62 | +688.89 | 0 | 0 |
| 2024/12/27 | 83 | -2 | -2.35 | 108 | 904.21 | 10 | 9.23 | 83.34 | 9.22 | 83.92 | 9.28 | +0.58 | +580 | 0 | 0 |
| 2024/12/26 | 85 | +1.7 | +2.04 | 130 | 1,088.41 | 25 | 19.29 | 208.32 | 19.14 | 210.63 | 19.35 | +2.31 | +924 | 0 | 0 |
| 2024/12/25 | 83.3 | +0.9 | +1.09 | 270 | 2,294.99 | 105 | 38.82 | 888.44 | 38.71 | 891.3 | 38.84 | +2.86 | +272.38 | 0 | 0 |
| 2024/12/24 | 82.4 | +1.2 | +1.48 | 205 | 1,702.07 | 69 | 33.65 | 571.16 | 33.56 | 574.19 | 33.73 | +3.03 | +439.13 | 0 | 0 |
| 2024/12/23 | 81.2 | +0.1 | +0.12 | 107 | 882.14 | 24 | 22.37 | 196.45 | 22.27 | 198.44 | 22.5 | +1.99 | +829.17 | 0 | 0 |
| 2024/12/20 | 81.1 | -0.2 | -0.25 | 354 | 2,965.89 | 99 | 27.93 | 822.41 | 27.73 | 823.02 | 27.75 | +0.61 | +61.62 | 0 | 0 |
| 2024/12/19 | 81.3 | -1.7 | -2.05 | 129 | 1,057.65 | 25 | 19.36 | 204.88 | 19.37 | 205.3 | 19.41 | +0.42 | +168 | 0 | 0 |
| 2024/12/18 | 83 | -0.1 | -0.12 | 66 | 548.36 | 15 | 22.78 | 124.59 | 22.72 | 125.29 | 22.85 | +0.7 | +466.67 | 0 | 0 |
| 2024/12/17 | 83.1 | -0.5 | -0.6 | 78 | 648.96 | 12 | 15.47 | 100.46 | 15.48 | 100.44 | 15.48 | -0.02 | -16.67 | 0 | 0 |
| 2024/12/16 | 83.6 | -2.4 | -2.79 | 330 | 2,768.99 | 85 | 25.73 | 711.54 | 25.7 | 718.32 | 25.94 | +6.78 | +797.65 | 0 | 0 |
| 2024/12/13 | 86 | -1.3 | -1.49 | 203 | 1,764.38 | 60 | 29.51 | 521.95 | 29.58 | 521.55 | 29.56 | -0.4 | -66.67 | 0 | 0 |
| 2024/12/12 | 87.3 | -0.9 | -1.02 | 334 | 2,939.82 | 95 | 28.43 | 837.54 | 28.49 | 839.93 | 28.57 | +2.39 | +251.58 | 0 | 0 |
| 2024/12/11 | 88.2 | -0.3 | -0.34 | 257 | 2,293.28 | 88 | 34.29 | 784.59 | 34.21 | 787.99 | 34.36 | +3.4 | +386.36 | 0 | 0 |
| 2024/12/10 | 88.5 | -3 | -3.28 | 258 | 2,324.16 | 55 | 21.28 | 496.29 | 21.35 | 495.74 | 21.33 | -0.55 | -100 | 0 | 0 |
| 2024/12/09 | 91.5 | -0.3 | -0.33 | 310 | 2,843.13 | 87 | 28.07 | 796.89 | 28.03 | 798.49 | 28.08 | +1.6 | +183.91 | 0 | 0 |
| 2024/12/06 | 91.8 | +1.8 | +2 | 775 | 7,110.52 | 301 | 38.83 | 2,757.87 | 38.79 | 2,760.38 | 38.82 | +2.51 | +83.39 | 0 | 0 |
| 2024/12/05 | 90 | +2.7 | +3.09 | 1,180 | 10,757.32 | 505 | 42.81 | 4,600.12 | 42.76 | 4,602.76 | 42.79 | +2.64 | +52.28 | 0 | 0 |
| 2024/12/04 | 87.3 | +1 | +1.16 | 118 | 1,026.11 | 10 | 8.47 | 87.07 | 8.49 | 86.92 | 8.47 | -0.15 | -150 | 0 | 0 |
| 2024/12/03 | 86.3 | -1.8 | -2.04 | 313 | 2,722.57 | 53 | 16.91 | 459.67 | 16.88 | 461.82 | 16.96 | +2.15 | +405.66 | 0 | 0 |
| 2024/12/02 | 88.1 | -1.7 | -1.89 | 407 | 3,606.31 | 82 | 20.16 | 727.74 | 20.18 | 730.04 | 20.24 | +2.3 | +280.49 | 0 | 0 |
| 2024/11/29 | 89.8 | +1.3 | +1.47 | 394 | 3,549.53 | 95 | 24.13 | 855.42 | 24.1 | 855.57 | 24.1 | +0.15 | +15.79 | 0 | 0 |
| 2024/11/28 | 88.5 | -1 | -1.12 | 413 | 3,596.86 | 109 | 26.38 | 941.07 | 26.16 | 957.68 | 26.63 | +16.61 | +1,523.85 | 0 | 0 |
| 2024/11/27 | 89.5 | +2.2 | +2.52 | 614 | 5,520.01 | 143 | 23.29 | 1,280.28 | 23.19 | 1,283.69 | 23.26 | +3.41 | +238.46 | 0 | 0 |
| 2024/11/26 | 87.3 | -1 | -1.13 | 221 | 1,946.56 | 63 | 28.51 | 554.84 | 28.5 | 556.36 | 28.58 | +1.52 | +241.27 | 0 | 0 |
| 2024/11/25 | 88.3 | +1.3 | +1.49 | 1,649 | 14,560.39 | 422 | 25.59 | 3,731.1 | 25.63 | 3,730.84 | 25.62 | -0.26 | -6.16 | 0 | 0 |
| 2024/11/22 | 87 | +6.5 | +8.07 | 553 | 4,734.64 | 165 | 29.84 | 1,395.69 | 29.48 | 1,421.06 | 30.01 | +25.37 | +1,537.58 | 0 | 0 |
| 2024/11/21 | 80.5 | +0 | +0 | 38 | 308.3 | 8 | 21.05 | 64.78 | 21.01 | 65.01 | 21.09 | +0.23 | +287.5 | 0 | 0 |
| 2024/11/20 | 80.5 | +0.4 | +0.5 | 74 | 596.68 | 22 | 29.73 | 177.26 | 29.71 | 178.14 | 29.86 | +0.88 | +400 | 0 | 0 |
| 2024/11/19 | 80.1 | +0.1 | +0.12 | 76 | 612.89 | 13 | 17.11 | 104.3 | 17.02 | 105.29 | 17.18 | +0.99 | +761.54 | 0 | 0 |
| 2024/11/18 | 80 | -1.7 | -2.08 | 111 | 899.85 | 22 | 19.82 | 178.56 | 19.84 | 178.49 | 19.84 | -0.07 | -31.82 | 0 | 0 |
| 2024/11/15 | 81.7 | -0.4 | -0.49 | 109 | 894.05 | 28 | 25.69 | 229.39 | 25.66 | 230.8 | 25.82 | +1.41 | +503.57 | 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。
