8099
66.7
TWD+1.90 (2.93%)
2026.10.16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(2026/04/24) 當沖狀況。整體成交張數為15張，佔整體市場成交張數的13.16%。當日現股當沖之總損益為+6,800元、每張平均損益則為+453元。
開盤價
65.2
收盤價
66.7
當日範圍
65.2 - 70.9
成交張數
749
開盤價(昨)
62.6
收盤價(昨)
64.8
昨日範圍
62.1 - 65.7
成交張數(昨)
471
成交金額
5109.62萬
成交金額(昨)
3037.76萬
52週範圍
55 - 78.8
發行股數
1億
市值
67億
現股當沖－歷史逐日資訊
開盤價
65.2
收盤價
66.7
成交張數
749
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(%) | ||||||
| 2026/04/24 | 64.8 | -3.1 | -4.57 | 114 | 743.58 | 15 | 13.16 | 98.04 | 13.18 | 98.72 | 13.28 | +0.68 | +453.33 | -- | -- |
| 2026/04/23 | 67.9 | -0.9 | -1.31 | 106 | 721.02 | 22 | 20.75 | 149.99 | 20.8 | 150.65 | 20.89 | +0.66 | +300 | -- | -- |
| 2026/04/22 | 68.8 | +0.2 | +0.29 | 27 | 185.81 | 4 | 14.81 | 27.47 | 14.78 | 27.72 | 14.92 | +0.25 | +625 | -- | -- |
| 2026/04/21 | 68.6 | -1 | -1.44 | 85 | 584.75 | 10 | 11.76 | 68.57 | 11.73 | 69.26 | 11.84 | +0.69 | +690 | -- | -- |
| 2026/04/20 | 69.6 | -0.1 | -0.14 | 197 | 1,378.24 | 28 | 14.21 | 194.93 | 14.14 | 195.52 | 14.19 | +0.59 | +210.71 | -- | -- |
| 2026/04/17 | 69.7 | -0.1 | -0.14 | 197 | 1,375.21 | 33 | 16.75 | 229.8 | 16.71 | 230.67 | 16.77 | +0.87 | +263.64 | -- | -- |
| 2026/04/16 | 69.8 | -2.2 | -3.06 | 163 | 1,149.06 | 33 | 20.25 | 232.84 | 20.26 | 232.67 | 20.25 | -0.17 | -51.52 | -- | -- |
| 2026/04/15 | 72 | +0.2 | +0.28 | 181 | 1,297.84 | 41 | 22.65 | 293.73 | 22.63 | 294.63 | 22.7 | +0.9 | +219.51 | -- | -- |
| 2026/04/14 | 71.8 | +1.8 | +2.57 | 267 | 1,910.34 | 52 | 19.48 | 371.84 | 19.46 | 372.93 | 19.52 | +1.09 | +209.62 | -- | -- |
| 2026/04/13 | 70 | +2.6 | +3.86 | 268 | 1,879.1 | 69 | 25.75 | 483.26 | 25.72 | 482.83 | 25.69 | -0.43 | -62.32 | -- | -- |
| 2026/04/10 | 67.4 | +1.7 | +2.59 | 156 | 1,049.34 | 16 | 10.26 | 107.7 | 10.26 | 107.96 | 10.29 | +0.26 | +162.5 | -- | -- |
| 2026/04/09 | 65.7 | -0.5 | -0.76 | 134 | 883.65 | 14 | 10.45 | 92.64 | 10.48 | 92.36 | 10.45 | -0.28 | -200 | -- | -- |
| 2026/04/08 | 66.2 | +2 | +3.12 | 176 | 1,140.92 | 13 | 7.39 | 83.73 | 7.34 | 84.74 | 7.43 | +1.01 | +776.92 | -- | -- |
| 2026/04/07 | 64.2 | +5 | +8.45 | 283 | 1,784.47 | 28 | 9.89 | 173.95 | 9.75 | 178.57 | 10.01 | +4.62 | +1,650 | -- | -- |
| 2026/04/02 | 59.2 | +0.2 | +0.34 | 45 | 266.27 | 3 | 6.67 | 17.7 | 6.65 | 17.76 | 6.67 | +0.06 | +200 | -- | -- |
| 2026/04/01 | 59 | +1 | +1.72 | 71 | 416.75 | 11 | 15.49 | 64.44 | 15.46 | 64.83 | 15.56 | +0.39 | +354.55 | -- | -- |
| 2026/03/31 | 58 | -1.1 | -1.86 | 80 | 468.12 | 15 | 18.75 | 87.99 | 18.8 | 87.98 | 18.79 | -0.01 | -6.67 | -- | -- |
| 2026/03/30 | 59.1 | -1.7 | -2.8 | 77 | 458.61 | 7 | 9.09 | 41.81 | 9.12 | 42.1 | 9.18 | +0.29 | +414.29 | -- | -- |
| 2026/03/27 | 60.8 | +1.7 | +2.88 | 97 | 583.87 | 20 | 20.62 | 119.53 | 20.47 | 120.26 | 20.6 | +0.73 | +365 | -- | -- |
| 2026/03/26 | 59.1 | -0.4 | -0.67 | 27 | 159.95 | 4 | 14.81 | 23.66 | 14.79 | 23.67 | 14.8 | +0.01 | +25 | -- | -- |
| 2026/03/25 | 59.5 | -0.9 | -1.49 | 72 | 431.15 | 6 | 8.33 | 35.96 | 8.34 | 35.98 | 8.35 | +0.02 | +33.33 | -- | -- |
| 2026/03/24 | 60.4 | -0.5 | -0.82 | 70 | 421.69 | 18 | 25.71 | 107.89 | 25.59 | 108.8 | 25.8 | +0.91 | +505.56 | -- | -- |
| 2026/03/23 | 60.9 | +0.1 | +0.16 | 60 | 363.53 | 18 | 30 | 109.02 | 29.99 | 109.09 | 30.01 | +0.07 | +38.89 | -- | -- |
| 2026/03/20 | 60.8 | -1.5 | -2.41 | 155 | 960.55 | 40 | 25.81 | 247.56 | 25.77 | 248.36 | 25.86 | +0.8 | +200 | -- | -- |
| 2026/03/19 | 62.3 | +3.5 | +5.95 | 224 | 1,352.03 | 39 | 17.41 | 232.86 | 17.22 | 236.05 | 17.46 | +3.19 | +817.95 | -- | -- |
| 2026/03/18 | 58.8 | -0.3 | -0.51 | 149 | 873.94 | 24 | 16.11 | 140.68 | 16.1 | 141.25 | 16.16 | +0.57 | +237.5 | -- | -- |
| 2026/03/17 | 59.1 | +0 | +0 | 75 | 444.02 | 5 | 6.67 | 29.53 | 6.65 | 29.75 | 6.7 | +0.22 | +440 | -- | -- |
| 2026/03/16 | 59.1 | -0.7 | -1.17 | 115 | 682.41 | 19 | 16.52 | 112.87 | 16.54 | 113.17 | 16.58 | +0.3 | +157.89 | -- | -- |
| 2026/03/13 | 59.8 | -0.9 | -1.48 | 171 | 1,025.44 | 31 | 18.13 | 185.61 | 18.1 | 186.39 | 18.18 | +0.78 | +251.61 | -- | -- |
| 2026/03/12 | 60.7 | -0.1 | -0.16 | 60 | 361.71 | 8 | 13.33 | 48.17 | 13.32 | 48.44 | 13.39 | +0.27 | +337.5 | -- | -- |
| 2026/03/11 | 60.8 | +1.1 | +1.84 | 65 | 392.84 | 2 | 3.08 | 12.1 | 3.08 | 12.15 | 3.09 | +0.05 | +250 | -- | -- |
| 2026/03/10 | 59.7 | -0.4 | -0.67 | 81 | 485.68 | 19 | 23.46 | 113.77 | 23.42 | 114.41 | 23.56 | +0.64 | +336.84 | -- | -- |
| 2026/03/09 | 60.1 | -2.2 | -3.53 | 204 | 1,209.57 | 35 | 17.16 | 205 | 16.95 | 208.62 | 17.25 | +3.62 | +1,034.29 | -- | -- |
| 2026/03/06 | 62.3 | -1.2 | -1.89 | 33 | 207.12 | 6 | 18.18 | 37.58 | 18.14 | 37.92 | 18.31 | +0.34 | +566.67 | -- | -- |
| 2026/03/05 | 63.5 | +3 | +4.96 | 187 | 1,159.06 | 46 | 24.6 | 284.06 | 24.51 | 288.49 | 24.89 | +4.43 | +963.04 | -- | -- |
| 2026/03/04 | 60.5 | -3.4 | -5.32 | 106 | 653.88 | 11 | 10.38 | 67.41 | 10.31 | 68.39 | 10.46 | +0.98 | +890.91 | -- | -- |
| 2026/03/03 | 63.9 | +0.8 | +1.27 | 116 | 736.57 | 28 | 24.14 | 177.49 | 24.1 | 178.32 | 24.21 | +0.83 | +296.43 | -- | -- |
| 2026/03/02 | 63.1 | -0.7 | -1.1 | 256 | 1,632.7 | 48 | 18.75 | 305.92 | 18.74 | 306.25 | 18.76 | +0.33 | +68.75 | -- | -- |
| 2026/02/26 | 63.8 | -2.7 | -4.06 | 289 | 1,884.03 | 49 | 16.96 | 319.07 | 16.94 | 318.49 | 16.9 | -0.58 | -118.37 | -- | -- |
| 2026/02/25 | 66.5 | -1.4 | -2.06 | 231 | 1,537.41 | 15 | 6.49 | 99.67 | 6.48 | 100.04 | 6.51 | +0.37 | +246.67 | -- | -- |
| 2026/02/24 | 67.9 | -0.6 | -0.88 | 114 | 772.73 | 15 | 13.16 | 101.71 | 13.16 | 102.12 | 13.22 | +0.41 | +273.33 | -- | -- |
| 2026/02/23 | 68.5 | -1.6 | -2.28 | 275 | 1,894.01 | 46 | 16.73 | 316.29 | 16.7 | 318.3 | 16.81 | +2.01 | +436.96 | -- | -- |
| 2026/02/11 | 70.1 | +2.4 | +3.55 | 1,295 | 8,696 | 163 | 12.59 | 1,090.02 | 12.53 | 1,121.26 | 12.89 | +31.24 | +1,916.56 | -- | -- |
| 2026/02/10 | 67.7 | -0.5 | -0.73 | 499 | 3,335.41 | 45 | 9.02 | 300.33 | 9 | 303.12 | 9.09 | +2.79 | +620 | -- | -- |
| 2026/02/09 | 68.2 | +0.2 | +0.29 | 564 | 3,830.32 | 83 | 14.72 | 562.58 | 14.69 | 566.66 | 14.79 | +4.08 | +491.57 | -- | -- |
| 2026/02/06 | 68 | -0.9 | -1.31 | 498 | 3,384.98 | 74 | 14.86 | 501.19 | 14.81 | 506.96 | 14.98 | +5.77 | +779.73 | -- | -- |
| 2026/02/05 | 68.9 | -1.3 | -1.85 | 292 | 2,020.83 | 54 | 18.49 | 373.36 | 18.48 | 373.73 | 18.49 | +0.37 | +68.52 | -- | -- |
| 2026/02/04 | 70.2 | +0 | +0 | 239 | 1,670.6 | 29 | 12.13 | 202.38 | 12.11 | 203.3 | 12.17 | +0.92 | +317.24 | -- | -- |
| 2026/02/03 | 70.2 | +0.2 | +0.29 | 322 | 2,257.35 | 14 | 4.35 | 98.15 | 4.35 | 98.36 | 4.36 | +0.21 | +150 | -- | -- |
| 2026/02/02 | 70 | +0 | +0 | 209 | 1,457.24 | 20 | 9.57 | 139.25 | 9.56 | 139.64 | 9.58 | +0.39 | +195 | -- | -- |
| 2026/01/30 | 70 | -0.8 | -1.13 | 476 | 3,342.25 | 73 | 15.34 | 514.3 | 15.39 | 517.57 | 15.49 | +3.27 | +447.95 | -- | -- |
| 2026/01/29 | 70.8 | +0.5 | +0.71 | 389 | 2,748.1 | 68 | 17.48 | 479.12 | 17.43 | 483.13 | 17.58 | +4.01 | +589.71 | -- | -- |
| 2026/01/28 | 70.3 | +0.3 | +0.43 | 425 | 3,006.84 | 120 | 28.24 | 846.52 | 28.15 | 851.41 | 28.32 | +4.89 | +407.5 | -- | -- |
| 2026/01/27 | 70 | +0.2 | +0.29 | 241 | 1,666.52 | 26 | 10.79 | 179.8 | 10.79 | 180.8 | 10.85 | +1 | +384.62 | -- | -- |
| 2026/01/26 | 69.8 | -0.7 | -0.99 | 129 | 903.61 | 10 | 7.75 | 70.12 | 7.76 | 69.93 | 7.74 | -0.19 | -190 | -- | -- |
| 2026/01/23 | 70.5 | -0.1 | -0.14 | 94 | 662.56 | 13 | 13.83 | 91.51 | 13.81 | 91.75 | 13.85 | +0.24 | +184.62 | -- | -- |
| 2026/01/22 | 70.6 | -0.3 | -0.42 | 154 | 1,085.27 | 18 | 11.69 | 126.89 | 11.69 | 127.21 | 11.72 | +0.32 | +177.78 | -- | -- |
| 2026/01/21 | 70.9 | -0.6 | -0.84 | 96 | 679.76 | 10 | 10.42 | 70.79 | 10.41 | 71.06 | 10.45 | +0.27 | +270 | -- | -- |
| 2026/01/20 | 71.5 | +0.5 | +0.7 | 60 | 429.73 | 10 | 16.67 | 71.51 | 16.64 | 71.58 | 16.66 | +0.07 | +70 | -- | -- |
| 2026/01/19 | 71 | -1.8 | -2.47 | 184 | 1,315.04 | 24 | 13.04 | 171.65 | 13.05 | 171.92 | 13.07 | +0.27 | +112.5 | -- | -- |
| 2026/01/16 | 72.8 | -0.8 | -1.09 | 163 | 1,189.07 | 41 | 25.15 | 299.46 | 25.18 | 298.95 | 25.14 | -0.51 | -124.39 | -- | -- |
| 2026/01/15 | 73.6 | -0.1 | -0.14 | 95 | 696.23 | 8 | 8.42 | 58.64 | 8.42 | 58.8 | 8.45 | +0.16 | +200 | -- | -- |
| 2026/01/14 | 73.7 | -0.6 | -0.81 | 129 | 954.89 | 33 | 25.58 | 244.04 | 25.56 | 244.77 | 25.63 | +0.73 | +221.21 | -- | -- |
| 2026/01/13 | 74.3 | +1.2 | +1.64 | 287 | 2,139.38 | 42 | 14.63 | 312.27 | 14.6 | 312.29 | 14.6 | +0.02 | +4.76 | -- | -- |
| 2026/01/12 | 73.1 | -1.1 | -1.48 | 139 | 1,027.75 | 35 | 25.18 | 258.14 | 25.12 | 258.82 | 25.18 | +0.68 | +194.29 | -- | -- |
| 2026/01/09 | 74.2 | +4 | +5.7 | 857 | 6,402.93 | 254 | 29.64 | 1,882.91 | 29.41 | 1,903.45 | 29.73 | +20.54 | +808.66 | -- | -- |
| 2026/01/08 | 70.2 | -0.1 | -0.14 | 113 | 793.29 | 17 | 15.04 | 119.38 | 15.05 | 119.31 | 15.04 | -0.07 | -41.18 | -- | -- |
| 2026/01/07 | 70.3 | -1.4 | -1.95 | 116 | 820.39 | 15 | 12.93 | 105.99 | 12.92 | 106.4 | 12.97 | +0.41 | +273.33 | -- | -- |
| 2026/01/06 | 71.7 | +1.2 | +1.7 | 652 | 4,641.57 | 35 | 5.37 | 249.88 | 5.38 | 249.98 | 5.39 | +0.1 | +28.57 | -- | -- |
| 2026/01/05 | 70.5 | -1.8 | -2.49 | 526 | 3,719.04 | 69 | 13.12 | 486.75 | 13.09 | 491.16 | 13.21 | +4.41 | +639.13 | -- | -- |
| 2026/01/02 | 72.3 | +0.8 | +1.12 | 98 | 710.78 | 16 | 16.33 | 115.8 | 16.29 | 116.45 | 16.38 | +0.65 | +406.25 | -- | -- |
| 2025/12/31 | 71.5 | -1.4 | -1.92 | 99 | 711.56 | 8 | 8.08 | 57.61 | 8.1 | 57.64 | 8.1 | +0.03 | +37.5 | -- | -- |
| 2025/12/30 | 72.9 | +0 | +0 | 62 | 448.35 | 16 | 25.81 | 115.09 | 25.67 | 116.69 | 26.03 | +1.6 | +1,000 | -- | -- |
| 2025/12/29 | 72.9 | -2.1 | -2.8 | 208 | 1,562.43 | 59 | 28.37 | 440.17 | 28.17 | 446.02 | 28.55 | +5.85 | +991.53 | -- | -- |
| 2025/12/26 | 75 | +3.3 | +4.6 | 184 | 1,341.45 | 37 | 20.11 | 267.22 | 19.92 | 272.16 | 20.29 | +4.94 | +1,335.14 | -- | -- |
| 2025/12/19 | 73 | +0 | +0 | 15 | 109.51 | 2 | 13.33 | 14.63 | 13.36 | 14.63 | 13.36 | +0 | +0 | -- | -- |
| 2025/12/18 | 73 | -0.7 | -0.95 | 49 | 358.62 | 5 | 10.2 | 36.45 | 10.16 | 36.64 | 10.22 | +0.19 | +380 | -- | -- |
| 2025/12/17 | 73.7 | -0.6 | -0.81 | 57 | 420.21 | 6 | 10.53 | 44.3 | 10.54 | 44.43 | 10.57 | +0.13 | +216.67 | -- | -- |
| 2025/12/16 | 74.3 | -1 | -1.33 | 62 | 464.59 | 10 | 16.13 | 74.94 | 16.13 | 74.85 | 16.11 | -0.09 | -90 | -- | -- |
| 2025/12/15 | 75.3 | +0.5 | +0.67 | 73 | 547.24 | 7 | 9.59 | 52 | 9.5 | 52.65 | 9.62 | +0.65 | +928.57 | -- | -- |
| 2025/11/26 | 74 | +0.8 | +1.09 | 183 | 1,350.68 | 27 | 14.75 | 199.16 | 14.75 | 199.94 | 14.8 | +0.78 | +288.89 | -- | -- |
| 2025/11/25 | 73.2 | +0.2 | +0.27 | 34 | 248.91 | 4 | 11.76 | 29.22 | 11.74 | 29.34 | 11.79 | +0.12 | +300 | -- | -- |
| 2025/11/24 | 73 | +1.8 | +2.53 | 49 | 356.43 | 3 | 6.12 | 21.88 | 6.14 | 21.91 | 6.15 | +0.03 | +100 | -- | -- |
| 2025/11/21 | 71.2 | +0.1 | +0.14 | 134 | 940.04 | 14 | 10.45 | 97.93 | 10.42 | 98.74 | 10.5 | +0.81 | +578.57 | -- | -- |
| 2025/11/20 | 71.1 | +0.2 | +0.28 | 34 | 241.26 | 3 | 8.82 | 21.28 | 8.82 | 21.33 | 8.84 | +0.05 | +166.67 | -- | -- |
| 2025/11/19 | 70.9 | +0.4 | +0.57 | 47 | 332.71 | 4 | 8.51 | 28.3 | 8.51 | 28.29 | 8.5 | -0.01 | -25 | -- | -- |
| 2025/11/18 | 70.5 | -2.6 | -3.56 | 153 | 1,087.53 | 19 | 12.42 | 135.01 | 12.41 | 135.67 | 12.48 | +0.66 | +347.37 | -- | -- |
| 2025/11/17 | 73.1 | +1.4 | +1.95 | 105 | 759.38 | 34 | 32.38 | 245.69 | 32.35 | 245.16 | 32.28 | -0.53 | -155.88 | -- | -- |
| 2025/11/14 | 71.7 | -0.7 | -0.97 | 59 | 422.31 | 3 | 5.08 | 21.47 | 5.08 | 21.49 | 5.09 | +0.02 | +66.67 | -- | -- |
| 2025/11/13 | 72.4 | -0.1 | -0.14 | 74 | 532.78 | 13 | 17.57 | 93.58 | 17.56 | 94.11 | 17.66 | +0.53 | +407.69 | -- | -- |
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。
