1786
96.3
TWD-1.40 (-1.43%)
2025.05.28收盤
科妍－現股當沖
科妍最新現股當沖狀況
整理科妍最新(2025/05/27) 當沖狀況。整體成交張數為429張，佔整體市場成交張數的49.39%。當日現股當沖之總損益為-1,200元、每張平均損益則為-3元。
開盤價
98.4
收盤價
96.3
當日範圍
95.5 - 98.6
成交張數
503
開盤價(昨)
97.9
收盤價(昨)
97.7
昨日範圍
97.2 - 100.5
成交張數(昨)
869
成交金額
4870.37萬
成交金額(昨)
8592.01萬
52週範圍
83.9 - 136.5
發行股數
7219萬
市值
70億
現股當沖－歷史逐日資訊
開盤價
98.4
收盤價
96.3
成交張數
503
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(%) | ||||||
| 2025/05/27 | 97.7 | -0.2 | -0.2 | 869 | 8,588.1 | 429 | 49.39 | 4,241.24 | 49.39 | 4,241.12 | 49.38 | -0.12 | -2.8 | 0 | 0 |
| 2025/05/26 | 97.9 | +1.6 | +1.66 | 762 | 7,445.37 | 321 | 42.13 | 3,130.84 | 42.05 | 3,141.7 | 42.2 | +10.86 | +338.32 | 0 | 0 |
| 2025/05/23 | 96.3 | +0 | +0 | 359 | 3,502.11 | 135 | 37.59 | 1,314.11 | 37.52 | 1,313.54 | 37.51 | -0.57 | -42.22 | 0 | 0 |
| 2025/05/22 | 96.3 | -0.5 | -0.52 | 116 | 1,115.13 | 49 | 42.11 | 468.79 | 42.04 | 469.1 | 42.07 | +0.31 | +63.27 | 0 | 0 |
| 2025/05/21 | 96.8 | +1.6 | +1.68 | 153 | 1,472.88 | 41 | 26.79 | 393.4 | 26.71 | 395.08 | 26.82 | +1.68 | +409.76 | 0 | 0 |
| 2025/05/20 | 95.2 | -0.4 | -0.42 | 265 | 2,521.48 | 69 | 26.04 | 657 | 26.06 | 658.2 | 26.1 | +1.2 | +173.91 | 0 | 0 |
| 2025/05/19 | 95.6 | -0.6 | -0.62 | 219 | 2,108.9 | 87 | 39.79 | 840.53 | 39.86 | 838.71 | 39.77 | -1.82 | -209.2 | 0 | 0 |
| 2025/05/16 | 96.2 | -0.8 | -0.82 | 293 | 2,832.85 | 80 | 27.33 | 777.44 | 27.44 | 776.22 | 27.4 | -1.22 | -152.5 | 0 | 0 |
| 2025/05/15 | 97 | -1.7 | -1.72 | 373 | 3,643.27 | 66 | 17.68 | 645.83 | 17.73 | 645.51 | 17.72 | -0.32 | -48.48 | 0 | 0 |
| 2025/05/14 | 98.7 | +1.6 | +1.65 | 363 | 3,559.02 | 49 | 13.49 | 477.54 | 13.42 | 481.01 | 13.52 | +3.47 | +708.16 | 0 | 0 |
| 2025/05/13 | 97.1 | -0.5 | -0.51 | 339 | 3,298.14 | 89 | 26.26 | 867.43 | 26.3 | 869.53 | 26.36 | +2.1 | +235.96 | 0 | 0 |
| 2025/05/12 | 97.6 | +1.1 | +1.14 | 275 | 2,676.79 | 52 | 18.94 | 505.34 | 18.88 | 506.56 | 18.92 | +1.22 | +234.62 | 0 | 0 |
| 2025/05/09 | 96.5 | -0.7 | -0.72 | 675 | 6,459.3 | 224 | 33.21 | 2,146.37 | 33.23 | 2,151.01 | 33.3 | +4.64 | +207.14 | 0 | 0 |
| 2025/05/08 | 97.2 | +3.3 | +3.51 | 556 | 5,414.04 | 148 | 26.6 | 1,432.21 | 26.45 | 1,438.76 | 26.57 | +6.55 | +442.57 | 0 | 0 |
| 2025/05/07 | 93.9 | -2.5 | -2.59 | 363 | 3,442.96 | 57 | 15.7 | 540.85 | 15.71 | 543.75 | 15.79 | +2.9 | +508.77 | 0 | 0 |
| 2025/05/06 | 96.4 | +0 | +0 | 311 | 3,011.57 | 107 | 34.39 | 1,035.21 | 34.37 | 1,036.21 | 34.41 | +1 | +93.46 | 0 | 0 |
| 2025/05/05 | 96.4 | -0.7 | -0.72 | 663 | 6,456.16 | 209 | 31.53 | 2,032.91 | 31.49 | 2,043.06 | 31.65 | +10.15 | +485.65 | 0 | 0 |
| 2025/05/02 | 97.1 | +2.6 | +2.75 | 423 | 4,097.7 | 117 | 27.67 | 1,129.98 | 27.58 | 1,133.97 | 27.67 | +3.99 | +341.03 | 0 | 0 |
| 2025/04/30 | 94.5 | -0.5 | -0.53 | 366 | 3,477.62 | 97 | 26.51 | 923.47 | 26.55 | 923.42 | 26.55 | -0.05 | -5.15 | 0 | 0 |
| 2025/04/29 | 95 | +1.2 | +1.28 | 362 | 3,419.87 | 60 | 16.6 | 566.12 | 16.55 | 568.62 | 16.63 | +2.5 | +416.67 | 0 | 0 |
| 2025/04/28 | 93.8 | +0.9 | +0.97 | 186 | 1,742.42 | 28 | 15.09 | 262.59 | 15.07 | 263.19 | 15.1 | +0.6 | +214.29 | 0 | 0 |
| 2025/04/25 | 92.9 | -2.2 | +1.13 | 438 | 4,067.77 | 62 | 14.14 | 574.29 | 14.12 | 576.53 | 14.17 | +2.24 | +361.29 | 0 | 0 |
| 2025/04/24 | 95.1 | +1.1 | +1.17 | 312 | 2,966.11 | 65 | 20.83 | 618.28 | 20.84 | 618.69 | 20.86 | +0.41 | +63.08 | 0 | 0 |
| 2025/04/23 | 94 | +3.5 | +3.87 | 389 | 3,631.31 | 83 | 21.32 | 773.7 | 21.31 | 775.82 | 21.36 | +2.12 | +255.42 | 0 | 0 |
| 2025/04/22 | 90.5 | -0.4 | -0.44 | 316 | 2,863.53 | 96 | 30.34 | 866.83 | 30.27 | 869.66 | 30.37 | +2.83 | +294.79 | 0 | 0 |
| 2025/04/21 | 90.9 | -3.3 | -3.5 | 1,809 | 16,509.67 | 789 | 43.62 | 7,190.82 | 43.56 | 7,209.87 | 43.67 | +19.05 | +241.44 | 0 | 0 |
| 2025/04/18 | 94.2 | -1.9 | -1.98 | 593 | 5,651.54 | 135 | 22.78 | 1,291.86 | 22.86 | 1,291.83 | 22.86 | -0.03 | -2.22 | 0 | 0 |
| 2025/04/17 | 96.1 | +1.7 | +1.8 | 516 | 4,902.95 | 186 | 36.05 | 1,760.7 | 35.91 | 1,766.39 | 36.03 | +5.69 | +305.91 | 0 | 0 |
| 2025/04/16 | 94.4 | -1.6 | -1.67 | 630 | 5,968.32 | 199 | 31.57 | 1,884.22 | 31.57 | 1,887.93 | 31.63 | +3.71 | +186.43 | 1 | 0.16 |
| 2025/04/15 | 96 | +6.2 | +6.9 | 1,011 | 9,554.07 | 394 | 38.99 | 3,689.16 | 38.61 | 3,738.94 | 39.13 | +49.78 | +1,263.45 | 0 | 0 |
| 2025/04/14 | 89.8 | -0.2 | -0.22 | 967 | 8,749.4 | 359 | 37.13 | 3,247.97 | 37.12 | 3,254.89 | 37.2 | +6.92 | +192.76 | 3 | 0.31 |
| 2025/04/11 | 90 | -2.2 | -2.39 | 2,107 | 18,549.7 | 861 | 40.87 | 7,502.6 | 40.45 | 7,627.51 | 41.12 | +124.91 | +1,450.75 | 1 | 0.05 |
| 2025/04/10 | 92.2 | +8.3 | +9.89 | 1,688 | 15,414.75 | 312 | 18.49 | 2,837.49 | 18.41 | 2,852.01 | 18.5 | +14.52 | +465.38 | 0 | 0 |
| 2025/04/09 | 83.9 | -9.3 | -9.98 | 2,063 | 17,688.37 | 520 | 25.2 | 4,498.47 | 25.43 | 4,535.78 | 25.64 | +37.31 | +717.5 | 0 | 0 |
| 2025/04/08 | 93.2 | -10.3 | -9.95 | 2,364 | 22,316.68 | 419 | 17.72 | 3,961.25 | 17.75 | 3,994.28 | 17.9 | +33.03 | +788.31 | 0 | 0 |
| 2025/04/07 | 103.5 | -11 | -9.61 | 100 | 1,035.99 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 114.5 | +0 | +0 | 455 | 5,167.1 | 227 | 49.94 | 2,582.8 | 49.99 | 2,586.5 | 50.06 | +3.7 | +163 | 0 | 0 |
| 2025/04/01 | 114.5 | +6.5 | +6.02 | 1,754 | 19,902.35 | 746 | 42.53 | 8,304.45 | 41.73 | 8,393.65 | 42.17 | +89.2 | +1,195.71 | 0 | 0 |
| 2025/03/31 | 108 | -11.5 | -9.62 | 1,970 | 21,964.65 | 522 | 26.49 | 5,803.25 | 26.42 | 5,885.1 | 26.79 | +81.85 | +1,568.01 | 0 | 0 |
| 2025/03/28 | 119.5 | -4 | -3.24 | 1,074 | 12,925.07 | 205 | 19.09 | 2,475.75 | 19.15 | 2,487 | 19.24 | +11.25 | +548.78 | 0 | 0 |
| 2025/03/27 | 123.5 | +0.5 | +0.41 | 465 | 5,767.81 | 153 | 32.91 | 1,893.1 | 32.82 | 1,897.45 | 32.9 | +4.35 | +284.31 | 0 | 0 |
| 2025/03/26 | 123 | -0.5 | -0.4 | 188 | 2,316.76 | 46 | 24.45 | 566.7 | 24.46 | 567.15 | 24.48 | +0.45 | +97.83 | 0 | 0 |
| 2025/03/25 | 123.5 | +0 | +0 | 419 | 5,154.34 | 104 | 24.81 | 1,279.6 | 24.83 | 1,284.8 | 24.93 | +5.2 | +500 | 0 | 0 |
| 2025/03/24 | 123.5 | -2.5 | -1.98 | 1,217 | 15,046.25 | 322 | 26.45 | 3,993.35 | 26.54 | 3,994.35 | 26.55 | +1 | +31.06 | 1 | 0.08 |
| 2025/03/21 | 126 | -2 | -1.56 | 580 | 7,351.68 | 120 | 20.7 | 1,523.75 | 20.73 | 1,527 | 20.77 | +3.25 | +270.83 | 0 | 0 |
| 2025/03/20 | 128 | +2 | +1.59 | 925 | 11,794.58 | 207 | 22.37 | 2,632 | 22.32 | 2,641.9 | 22.4 | +9.9 | +478.26 | 1 | 0.11 |
| 2025/03/19 | 126 | +0 | +0 | 689 | 8,678.11 | 181 | 26.26 | 2,279.05 | 26.26 | 2,278.15 | 26.25 | -0.9 | -49.72 | 0 | 0 |
| 2025/03/18 | 126 | +2.5 | +2.02 | 1,451 | 18,308.76 | 582 | 40.12 | 7,335.55 | 40.07 | 7,349 | 40.14 | +13.45 | +231.1 | 19 | 1.31 |
| 2025/03/17 | 123.5 | +0 | +0 | 385 | 4,730.56 | 138 | 35.89 | 1,698.4 | 35.9 | 1,697.45 | 35.88 | -0.95 | -68.84 | 0 | 0 |
| 2025/03/14 | 123.5 | +2.5 | +2.07 | 633 | 7,727.68 | 194 | 30.67 | 2,356.8 | 30.5 | 2,376.15 | 30.75 | +19.35 | +997.42 | 2 | 0.32 |
| 2025/03/13 | 121 | -2 | -1.63 | 1,099 | 13,561.13 | 543 | 49.43 | 6,748.05 | 49.76 | 6,709.25 | 49.47 | -38.8 | -714.55 | 3 | 0.27 |
| 2025/03/12 | 123 | -0.5 | -0.4 | 503 | 6,214.99 | 174 | 34.58 | 2,152.8 | 34.64 | 2,154.25 | 34.66 | +1.45 | +83.33 | 0 | 0 |
| 2025/03/11 | 123.5 | +1.5 | +1.23 | 1,054 | 12,835.62 | 487 | 46.19 | 5,889.2 | 45.88 | 5,928.1 | 46.18 | +38.9 | +798.77 | 3 | 0.28 |
| 2025/03/10 | 122 | +0.5 | +0.41 | 958 | 11,719.92 | 364 | 38 | 4,447.2 | 37.95 | 4,454.15 | 38 | +6.95 | +190.93 | 0 | 0 |
| 2025/03/07 | 121.5 | -4.5 | -3.57 | 2,671 | 32,231.16 | 798 | 29.88 | 9,568.65 | 29.69 | 9,602.55 | 29.79 | +33.9 | +424.81 | 2 | 0.07 |
| 2025/03/06 | 126 | +0.5 | +0.4 | 648 | 8,126.47 | 207 | 31.96 | 2,594.3 | 31.92 | 2,597.35 | 31.96 | +3.05 | +147.34 | 0 | 0 |
| 2025/03/05 | 125.5 | +1 | +0.8 | 454 | 5,678.67 | 134 | 29.51 | 1,675.05 | 29.5 | 1,676.9 | 29.53 | +1.85 | +138.06 | 0 | 0 |
| 2025/03/04 | 124.5 | +1 | +0.81 | 629 | 7,670.19 | 221 | 35.15 | 2,689.9 | 35.07 | 2,694.5 | 35.13 | +4.6 | +208.14 | 0 | 0 |
| 2025/03/03 | 123.5 | -0.5 | -0.4 | 898 | 11,005.06 | 307 | 34.17 | 3,765.95 | 34.22 | 3,761.55 | 34.18 | -4.4 | -143.32 | 0 | 0 |
| 2025/02/27 | 124 | -2.5 | -1.98 | 1,321 | 16,482.78 | 270 | 20.43 | 3,368.8 | 20.44 | 3,382.15 | 20.52 | +13.35 | +494.44 | 1 | 0.08 |
| 2025/02/26 | 126.5 | +2 | +1.61 | 2,014 | 25,653.5 | 600 | 29.78 | 7,607.5 | 29.65 | 7,646.2 | 29.81 | +38.7 | +645 | 2 | 0.1 |
| 2025/02/25 | 124.5 | -0.5 | -0.4 | 476 | 5,933.92 | 132 | 27.76 | 1,649.4 | 27.8 | 1,647.3 | 27.76 | -2.1 | -159.09 | 0 | 0 |
| 2025/02/24 | 125 | -1 | -0.79 | 635 | 7,957.15 | 157 | 24.73 | 1,970.9 | 24.77 | 1,967.9 | 24.73 | -3 | -191.08 | 0 | 0 |
| 2025/02/21 | 126 | +0.5 | +0.4 | 1,370 | 17,287.57 | 395 | 28.83 | 4,982.15 | 28.82 | 4,990.85 | 28.87 | +8.7 | +220.25 | 0 | 0 |
| 2025/02/20 | 125.5 | +0.5 | +0.4 | 2,046 | 25,920.55 | 919 | 44.91 | 11,633.7 | 44.88 | 11,654 | 44.96 | +20.3 | +220.89 | 0 | 0 |
| 2025/02/19 | 125 | +1 | +0.81 | 805 | 10,090.15 | 224 | 27.84 | 2,803.55 | 27.79 | 2,803.1 | 27.78 | -0.45 | -20.09 | 0 | 0 |
| 2025/02/18 | 124 | +1 | +0.81 | 621 | 7,660.61 | 165 | 26.59 | 2,035.4 | 26.57 | 2,038.65 | 26.61 | +3.25 | +196.97 | 0 | 0 |
| 2025/02/17 | 123 | +4.5 | +3.8 | 1,660 | 20,242.42 | 529 | 31.87 | 6,379.15 | 31.51 | 6,446.3 | 31.85 | +67.15 | +1,269.38 | 0 | 0 |
| 2025/02/14 | 118.5 | -1 | -0.84 | 2,152 | 26,212.64 | 1,159 | 53.86 | 14,152.35 | 53.99 | 14,118.05 | 53.86 | -34.3 | -295.94 | 1 | 0.05 |
| 2025/02/13 | 119.5 | +1 | +0.84 | 483 | 5,790.19 | 137 | 28.36 | 1,637.75 | 28.28 | 1,639.65 | 28.32 | +1.9 | +138.69 | 0 | 0 |
| 2025/02/12 | 118.5 | -2 | -1.66 | 463 | 5,521.84 | 100 | 21.6 | 1,196.05 | 21.66 | 1,194.2 | 21.63 | -1.85 | -185 | 0 | 0 |
| 2025/02/11 | 120.5 | +1 | +0.84 | 573 | 6,882.2 | 168 | 29.32 | 2,013.75 | 29.26 | 2,024.65 | 29.42 | +10.9 | +648.81 | 0 | 0 |
| 2025/02/10 | 119.5 | -0.5 | -0.42 | 669 | 7,988.84 | 213 | 31.83 | 2,539.1 | 31.78 | 2,547.45 | 31.89 | +8.35 | +392.02 | 0 | 0 |
| 2025/02/07 | 120 | -4 | -3.23 | 1,836 | 22,185.1 | 510 | 27.78 | 6,190.5 | 27.9 | 6,154.45 | 27.74 | -36.05 | -706.86 | 0 | 0 |
| 2025/02/06 | 124 | +1.5 | +1.22 | 743 | 9,121.73 | 243 | 32.71 | 2,971.4 | 32.57 | 2,987.65 | 32.75 | +16.25 | +668.72 | 0 | 0 |
| 2025/02/05 | 122.5 | +1.5 | +1.24 | 677 | 8,299.13 | 247 | 36.51 | 3,022.6 | 36.42 | 3,034.8 | 36.57 | +12.2 | +493.93 | 0 | 0 |
| 2025/02/04 | 121 | -2 | -1.63 | 629 | 7,655.53 | 180 | 28.6 | 2,191.25 | 28.62 | 2,192.2 | 28.64 | +0.95 | +52.78 | 1 | 0.16 |
| 2025/02/03 | 123 | +0 | +0 | 808 | 9,873.67 | 257 | 31.79 | 3,126.8 | 31.67 | 3,148.15 | 31.88 | +21.35 | +830.74 | 0 | 0 |
| 2025/01/22 | 123 | -0.5 | -0.4 | 2,401 | 30,023.37 | 1,140 | 47.48 | 14,247.2 | 47.45 | 14,261.75 | 47.5 | +14.55 | +127.63 | 0 | 0 |
| 2025/01/21 | 123.5 | +2.5 | +2.07 | 1,192 | 14,600.85 | 397 | 33.3 | 4,857.15 | 33.27 | 4,864.4 | 33.32 | +7.25 | +182.62 | 3 | 0.25 |
| 2025/01/20 | 121 | +0.5 | +0.41 | 979 | 11,745.98 | 372 | 38.01 | 4,467.8 | 38.04 | 4,467.35 | 38.03 | -0.45 | -12.1 | 0 | 0 |
| 2025/01/17 | 120.5 | +0.5 | +0.42 | 1,553 | 18,693.15 | 796 | 51.27 | 9,573.6 | 51.21 | 9,587.5 | 51.29 | +13.9 | +174.62 | 0 | 0 |
| 2025/01/16 | 120 | +8.5 | +7.62 | 3,566 | 42,280.44 | 1,160 | 32.53 | 13,678.85 | 32.35 | 13,832.1 | 32.72 | +153.25 | +1,321.12 | 0 | 0 |
| 2025/01/15 | 111.5 | -2 | -1.76 | 1,398 | 15,888.11 | 552 | 39.48 | 6,287.15 | 39.57 | 6,272.25 | 39.48 | -14.9 | -269.93 | 0 | 0 |
| 2025/01/14 | 113.5 | +4 | +3.65 | 1,880 | 21,312.02 | 859 | 45.69 | 9,718.15 | 45.6 | 9,737.35 | 45.69 | +19.2 | +223.52 | 1 | 0.05 |
| 2025/01/13 | 109.5 | -3.5 | -3.1 | 785 | 8,626.71 | 325 | 41.43 | 3,573.35 | 41.42 | 3,582.55 | 41.53 | +9.2 | +283.08 | 1 | 0.13 |
| 2025/01/10 | 113 | -1 | -0.88 | 2,055 | 23,340.63 | 925 | 45.02 | 10,457.65 | 44.8 | 10,550.2 | 45.2 | +92.55 | +1,000.54 | 1 | 0.05 |
| 2025/01/09 | 114 | +2.5 | +2.24 | 1,141 | 12,914.21 | 256 | 22.43 | 2,884.35 | 22.33 | 2,893.9 | 22.41 | +9.55 | +373.05 | 0 | 0 |
| 2025/01/08 | 111.5 | -1.5 | -1.33 | 1,263 | 14,139.17 | 459 | 36.35 | 5,149 | 36.42 | 5,156.35 | 36.47 | +7.35 | +160.13 | 2 | 0.16 |
| 2025/01/07 | 113 | +0.5 | +0.44 | 1,441 | 16,342.55 | 638 | 44.26 | 7,229.85 | 44.24 | 7,231.55 | 44.25 | +1.7 | +26.65 | 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。
