1786
74.4
TWD-0.10 (-0.13%)
2025.11.14收盤
科妍－現股當沖
科妍最新現股當沖狀況
整理科妍最新(2025/11/14) 當沖狀況。整體成交張數為477張，佔整體市場成交張數的35.9%。當日現股當沖之總損益為+19.85萬元、每張平均損益則為+416元。
開盤價
74.6
收盤價
74.4
當日範圍
72.8 - 75.4
成交張數
1,329
開盤價(昨)
79
收盤價(昨)
74.5
昨日範圍
74.3 - 79.3
成交張數(昨)
3,609
成交金額
9888.03萬
成交金額(昨)
2.72億
52週範圍
74.4 - 128
發行股數
7219萬
市值
54億
現股當沖－歷史逐日資訊
開盤價
74.6
收盤價
74.4
成交張數
1,329
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(%) | ||||||
| 2025/11/14 | 74.4 | -0.1 | -0.13 | 1,329 | 9,885.17 | 477 | 35.9 | 3,533.16 | 35.74 | 3,553.01 | 35.94 | +19.85 | +416.14 | 0 | 0 |
| 2025/11/13 | 74.5 | -8 | -9.7 | 3,609 | 27,195.29 | 1,053 | 29.18 | 7,941.63 | 29.2 | 7,951.67 | 29.24 | +10.04 | +95.35 | 0 | 0 |
| 2025/11/12 | 82.5 | +0.2 | +0.24 | 426 | 3,520.23 | 117 | 27.49 | 966.91 | 27.47 | 967.62 | 27.49 | +0.71 | +60.68 | 0 | 0 |
| 2025/11/11 | 82.3 | -0.9 | -1.08 | 712 | 5,872.49 | 145 | 20.37 | 1,197.94 | 20.4 | 1,198.56 | 20.41 | +0.62 | +42.76 | 0 | 0 |
| 2025/11/10 | 83.2 | -0.3 | -0.36 | 246 | 2,064.88 | 94 | 38.27 | 792.95 | 38.4 | 791.73 | 38.34 | -1.22 | -129.79 | 1 | 0.41 |
| 2025/11/07 | 83.5 | -1.6 | -1.88 | 637 | 5,319.98 | 142 | 22.28 | 1,185.86 | 22.29 | 1,191.5 | 22.4 | +5.64 | +397.18 | 0 | 0 |
| 2025/11/06 | 85.1 | +0 | +0 | 523 | 4,437.56 | 159 | 30.4 | 1,350.66 | 30.44 | 1,353 | 30.49 | +2.34 | +147.17 | 0 | 0 |
| 2025/11/05 | 85.1 | -2.6 | -2.96 | 1,006 | 8,572.55 | 244 | 24.26 | 2,083.43 | 24.3 | 2,085.56 | 24.33 | +2.13 | +87.3 | 0 | 0 |
| 2025/11/04 | 87.7 | -1.3 | -1.46 | 812 | 7,157.8 | 149 | 18.34 | 1,315.37 | 18.38 | 1,313.89 | 18.36 | -1.48 | -99.33 | 0 | 0 |
| 2025/11/03 | 89 | -1 | -1.11 | 676 | 6,072.06 | 153 | 22.62 | 1,375.86 | 22.66 | 1,372.98 | 22.61 | -2.88 | -188.24 | 0 | 0 |
| 2025/10/31 | 90 | +0.3 | +0.33 | 508 | 4,604.64 | 202 | 39.79 | 1,831.82 | 39.78 | 1,832.34 | 39.79 | +0.52 | +25.74 | 0 | 0 |
| 2025/10/30 | 89.7 | +0.3 | +0.34 | 463 | 4,167.32 | 108 | 23.33 | 972.73 | 23.34 | 973.92 | 23.37 | +1.19 | +110.19 | 0 | 0 |
| 2025/10/29 | 89.4 | -0.7 | -0.78 | 1,132 | 10,063.76 | 241 | 21.28 | 2,139.48 | 21.26 | 2,151.73 | 21.38 | +12.25 | +508.3 | 1 | 0.09 |
| 2025/10/28 | 90.1 | -1.8 | -1.96 | 725 | 6,564.48 | 170 | 23.45 | 1,541.68 | 23.49 | 1,541.82 | 23.49 | +0.14 | +8.24 | 0 | 0 |
| 2025/10/27 | 91.9 | -0.5 | -0.54 | 325 | 2,993.41 | 97 | 29.86 | 895.41 | 29.91 | 897.84 | 29.99 | +2.43 | +250.52 | 0 | 0 |
| 2025/10/23 | 92.4 | -1.6 | -1.7 | 449 | 4,175.45 | 66 | 14.7 | 616.99 | 14.78 | 617.4 | 14.79 | +0.41 | +62.12 | 0 | 0 |
| 2025/10/22 | 94 | +0.4 | +0.43 | 165 | 1,553.27 | 43 | 26.01 | 403.65 | 25.99 | 404.59 | 26.05 | +0.94 | +218.6 | 0 | 0 |
| 2025/10/21 | 93.6 | -0.5 | -0.53 | 386 | 3,627.05 | 98 | 25.4 | 925.35 | 25.51 | 923.4 | 25.46 | -1.95 | -198.98 | 0 | 0 |
| 2025/10/20 | 94.1 | -2.2 | -2.28 | 512 | 4,840.87 | 158 | 30.84 | 1,495.9 | 30.9 | 1,503.02 | 31.05 | +7.12 | +450.63 | 0 | 0 |
| 2025/10/17 | 96.3 | +0.4 | +0.42 | 268 | 2,567.12 | 98 | 36.55 | 938.79 | 36.57 | 938.37 | 36.55 | -0.42 | -42.86 | 0 | 0 |
| 2025/10/16 | 95.9 | +0.9 | +0.95 | 347 | 3,326.59 | 102 | 29.37 | 976.01 | 29.34 | 977.12 | 29.37 | +1.11 | +108.82 | 0 | 0 |
| 2025/10/15 | 95 | +1.5 | +1.6 | 922 | 8,744.53 | 273 | 29.62 | 2,592.48 | 29.65 | 2,598.3 | 29.71 | +5.82 | +213.19 | 0 | 0 |
| 2025/10/14 | 93.5 | -7 | -6.97 | 3,068 | 29,563.28 | 1,051 | 34.26 | 10,112.96 | 34.21 | 10,183.2 | 34.45 | +70.24 | +668.32 | 1 | 0.03 |
| 2025/10/13 | 100.5 | -8.5 | -7.8 | 2,392 | 24,070.83 | 796 | 33.28 | 7,995.41 | 33.22 | 8,034.79 | 33.38 | +39.38 | +494.72 | 1 | 0.04 |
| 2025/10/09 | 109 | -0.5 | -0.46 | 800 | 8,692.87 | 195 | 24.38 | 2,120.55 | 24.39 | 2,124.35 | 24.44 | +3.8 | +194.87 | 0 | 0 |
| 2025/10/08 | 109.5 | -1 | -0.9 | 936 | 10,224.1 | 301 | 32.14 | 3,287.75 | 32.16 | 3,292.05 | 32.2 | +4.3 | +142.86 | 0 | 0 |
| 2025/10/07 | 110.5 | +5.5 | +5.24 | 1,490 | 16,063.3 | 365 | 24.5 | 3,892.15 | 24.23 | 3,933.4 | 24.49 | +41.25 | +1,130.14 | 0 | 0 |
| 2025/10/03 | 105 | +1.5 | +1.45 | 987 | 10,330.66 | 334 | 33.84 | 3,493.4 | 33.82 | 3,500.85 | 33.89 | +7.45 | +223.05 | 0 | 0 |
| 2025/10/02 | 103.5 | +1 | +0.98 | 1,863 | 19,522.14 | 707 | 37.96 | 7,404.75 | 37.93 | 7,402.75 | 37.92 | -2 | -28.29 | 1 | 0.05 |
| 2025/10/01 | 102.5 | +1 | +0.99 | 1,341 | 13,706.32 | 494 | 36.84 | 5,049 | 36.84 | 5,054 | 36.87 | +5 | +101.21 | 0 | 0 |
| 2025/09/30 | 101.5 | +3.3 | +3.36 | 2,223 | 22,557.85 | 870 | 39.14 | 8,810.66 | 39.06 | 8,838.39 | 39.18 | +27.73 | +318.74 | 1 | 0.04 |
| 2025/09/26 | 98.2 | +2 | +2.08 | 2,128 | 20,882.98 | 780 | 36.65 | 7,637.45 | 36.57 | 7,653.15 | 36.65 | +15.7 | +201.28 | 2 | 0.09 |
| 2025/09/25 | 96.2 | +1.6 | +1.69 | 1,005 | 9,677.27 | 248 | 24.67 | 2,382.61 | 24.62 | 2,389.85 | 24.7 | +7.24 | +291.94 | 0 | 0 |
| 2025/09/24 | 94.6 | +0.6 | +0.64 | 901 | 8,524.88 | 299 | 33.2 | 2,826.85 | 33.16 | 2,828.13 | 33.18 | +1.28 | +42.81 | 0 | 0 |
| 2025/09/23 | 94 | +2.9 | +3.18 | 1,201 | 11,241.97 | 274 | 22.82 | 2,548.07 | 22.67 | 2,559.35 | 22.77 | +11.28 | +411.68 | 0 | 0 |
| 2025/09/22 | 91.1 | -1.1 | -1.19 | 549 | 5,035.95 | 90 | 16.41 | 825.7 | 16.4 | 828.88 | 16.46 | +3.18 | +353.33 | 0 | 0 |
| 2025/09/19 | 92.2 | -0.3 | -0.32 | 649 | 6,022.96 | 180 | 27.72 | 1,669.57 | 27.72 | 1,669.84 | 27.72 | +0.27 | +15 | 0 | 0 |
| 2025/09/18 | 92.5 | +1.3 | +1.43 | 1,805 | 16,934.87 | 440 | 24.38 | 4,100.37 | 24.21 | 4,132.51 | 24.4 | +32.14 | +730.45 | 0 | 0 |
| 2025/09/17 | 91.2 | +0.1 | +0.11 | 350 | 3,207.07 | 90 | 25.7 | 823.34 | 25.67 | 823.16 | 25.67 | -0.18 | -20 | 0 | 0 |
| 2025/09/16 | 91.1 | +1.7 | +1.9 | 822 | 7,512.68 | 182 | 22.13 | 1,650.86 | 21.97 | 1,660.72 | 22.11 | +9.86 | +541.76 | 0 | 0 |
| 2025/09/15 | 89.4 | -2.1 | -2.3 | 606 | 5,447.97 | 109 | 17.97 | 979.31 | 17.98 | 985.38 | 18.09 | +6.07 | +556.88 | 0 | 0 |
| 2025/09/12 | 91.5 | +3.2 | +3.62 | 1,172 | 10,622.73 | 268 | 22.87 | 2,425.1 | 22.83 | 2,427.05 | 22.85 | +1.95 | +72.76 | 0 | 0 |
| 2025/09/11 | 88.3 | -0.2 | -0.23 | 701 | 6,188.5 | 101 | 14.41 | 890.46 | 14.39 | 892.53 | 14.42 | +2.07 | +204.95 | 0 | 0 |
| 2025/09/10 | 88.5 | +0 | +0 | 379 | 3,352.86 | 44 | 11.62 | 389.29 | 11.61 | 389.98 | 11.63 | +0.69 | +156.82 | 0 | 0 |
| 2025/09/09 | 88.5 | +0.3 | +0.34 | 438 | 3,872.78 | 84 | 19.16 | 743.72 | 19.2 | 744.86 | 19.23 | +1.14 | +135.71 | 0 | 0 |
| 2025/09/08 | 88.2 | -1 | -1.12 | 659 | 5,877.99 | 174 | 26.4 | 1,554.58 | 26.45 | 1,551.36 | 26.39 | -3.22 | -185.06 | 0 | 0 |
| 2025/09/05 | 89.2 | -0.5 | -0.56 | 900 | 7,960.21 | 125 | 13.89 | 1,106.83 | 13.9 | 1,111.11 | 13.96 | +4.28 | +342.4 | 0 | 0 |
| 2025/09/04 | 89.7 | -0.4 | -0.44 | 378 | 3,408.18 | 75 | 19.83 | 677.27 | 19.87 | 677.52 | 19.88 | +0.25 | +33.33 | 0 | 0 |
| 2025/09/03 | 90.1 | +0.9 | +1.01 | 283 | 2,545.03 | 38 | 13.42 | 340.99 | 13.4 | 341.69 | 13.43 | +0.7 | +184.21 | 0 | 0 |
| 2025/09/02 | 89.2 | +0.2 | +0.22 | 729 | 6,489.86 | 151 | 20.71 | 1,346.78 | 20.75 | 1,344.36 | 20.71 | -2.42 | -160.26 | 0 | 0 |
| 2025/09/01 | 89 | -0.6 | -0.67 | 516 | 4,609.73 | 115 | 22.29 | 1,028.17 | 22.3 | 1,030.92 | 22.36 | +2.75 | +239.13 | 0 | 0 |
| 2025/08/29 | 89.6 | -1.8 | -1.97 | 977 | 8,792.1 | 187 | 19.14 | 1,679.72 | 19.1 | 1,689.31 | 19.21 | +9.59 | +512.83 | 0 | 0 |
| 2025/08/28 | 91.4 | -0.7 | -0.76 | 309 | 2,834.8 | 48 | 15.55 | 441.56 | 15.58 | 442.22 | 15.6 | +0.66 | +137.5 | 0 | 0 |
| 2025/08/27 | 92.1 | -0.2 | -0.22 | 449 | 4,137.03 | 98 | 21.82 | 903.16 | 21.83 | 903.42 | 21.84 | +0.26 | +26.53 | 0 | 0 |
| 2025/08/26 | 92.3 | +1.3 | +1.43 | 457 | 4,199.91 | 89 | 19.49 | 817.06 | 19.45 | 818.32 | 19.48 | +1.26 | +141.57 | 0 | 0 |
| 2025/08/25 | 91 | +0.2 | +0.22 | 716 | 6,536.71 | 267 | 37.29 | 2,438.02 | 37.3 | 2,437.32 | 37.29 | -0.7 | -26.22 | 0 | 0 |
| 2025/08/22 | 90.8 | +2 | +2.25 | 546 | 4,931.81 | 150 | 27.45 | 1,351.89 | 27.41 | 1,353.94 | 27.45 | +2.05 | +136.67 | 0 | 0 |
| 2025/08/21 | 88.8 | +1.2 | +1.37 | 598 | 5,301.56 | 152 | 25.41 | 1,344.64 | 25.36 | 1,348.49 | 25.44 | +3.85 | +253.29 | 0 | 0 |
| 2025/08/20 | 87.6 | -1.1 | -1.24 | 1,316 | 11,665.14 | 472 | 35.86 | 4,196.77 | 35.98 | 4,198.73 | 35.99 | +1.96 | +41.53 | 1 | 0.08 |
| 2025/08/19 | 88.7 | -1.3 | -1.44 | 1,373 | 12,210.97 | 213 | 15.52 | 1,891.14 | 15.49 | 1,899.24 | 15.55 | +8.1 | +380.28 | 0 | 0 |
| 2025/08/18 | 90 | -0.9 | -0.99 | 590 | 5,318.76 | 64 | 10.84 | 576.36 | 10.84 | 577.05 | 10.85 | +0.69 | +107.81 | 0 | 0 |
| 2025/08/15 | 90.9 | -2 | -2.15 | 989 | 9,034.57 | 125 | 12.64 | 1,142.66 | 12.65 | 1,145.65 | 12.68 | +2.99 | +239.2 | 1 | 0.1 |
| 2025/08/14 | 92.9 | +0.2 | +0.22 | 374 | 3,473.96 | 67 | 17.91 | 622.44 | 17.92 | 623.83 | 17.96 | +1.39 | +207.46 | 0 | 0 |
| 2025/08/13 | 92.7 | -0.6 | -0.64 | 746 | 6,957.03 | 158 | 21.17 | 1,473.81 | 21.18 | 1,472.36 | 21.16 | -1.45 | -91.77 | 0 | 0 |
| 2025/08/12 | 93.3 | +0 | +0 | 737 | 6,871.99 | 195 | 26.46 | 1,819.61 | 26.48 | 1,820.06 | 26.49 | +0.45 | +23.08 | 0 | 0 |
| 2025/08/11 | 93.3 | -1.7 | -1.79 | 958 | 8,979.6 | 202 | 21.08 | 1,894.43 | 21.1 | 1,898.74 | 21.15 | +4.31 | +213.37 | 0 | 0 |
| 2025/08/08 | 95 | +2 | +2.15 | 2,257 | 21,232.9 | 677 | 30 | 6,365.87 | 29.98 | 6,391.2 | 30.1 | +25.33 | +374.15 | 0 | 0 |
| 2025/08/07 | 93 | -0.5 | -0.53 | 1,632 | 15,224.68 | 415 | 25.43 | 3,871.31 | 25.43 | 3,874.15 | 25.45 | +2.84 | +68.43 | 3 | 0.18 |
| 2025/08/06 | 93.5 | -10 | -9.66 | 6,858 | 65,396.67 | 2,585 | 37.69 | 24,768.1 | 37.87 | 24,693.49 | 37.76 | -74.61 | -288.63 | 0 | 0 |
| 2025/08/05 | 103.5 | -11 | -9.61 | 2,825 | 29,470.04 | 712 | 25.2 | 7,415.7 | 25.16 | 7,413.25 | 25.16 | -2.45 | -34.41 | 0 | 0 |
| 2025/08/04 | 114.5 | -4 | -3.38 | 3,014 | 34,099.6 | 1,447 | 48.02 | 16,322.25 | 47.87 | 16,435.6 | 48.2 | +113.35 | +783.34 | 2 | 0.07 |
| 2025/08/01 | 118.5 | +3.5 | +3.04 | 1,972 | 22,964.43 | 594 | 30.12 | 6,864.2 | 29.89 | 6,921.65 | 30.14 | +57.45 | +967.17 | 0 | 0 |
| 2025/07/31 | 115 | -1 | -0.86 | 1,640 | 18,783.58 | 441 | 26.9 | 5,053.45 | 26.9 | 5,072.9 | 27.01 | +19.45 | +441.04 | 0 | 0 |
| 2025/07/30 | 116 | +2 | +1.75 | 4,429 | 52,176.85 | 1,881 | 42.47 | 22,113.55 | 42.38 | 22,143.7 | 42.44 | +30.15 | +160.29 | 1 | 0.02 |
| 2025/07/29 | 114 | -3 | -2.56 | 4,105 | 47,015.3 | 1,464 | 35.66 | 16,751.75 | 35.63 | 16,796.5 | 35.73 | +44.75 | +305.67 | 2 | 0.05 |
| 2025/07/28 | 117 | -1.5 | -1.27 | 3,705 | 44,036.68 | 1,426 | 38.49 | 16,936.9 | 38.46 | 16,966.25 | 38.53 | +29.35 | +205.82 | 0 | 0 |
| 2025/07/25 | 118.5 | -4.5 | -3.66 | 3,496 | 41,722.68 | 1,287 | 36.82 | 15,366.9 | 36.83 | 15,403.95 | 36.92 | +37.05 | +287.88 | 9 | 0.26 |
| 2025/07/24 | 123 | +6.5 | +5.58 | 5,747 | 69,170.44 | 2,108 | 36.68 | 25,293.75 | 36.57 | 25,366.8 | 36.67 | +73.05 | +346.54 | 2 | 0.03 |
| 2025/07/23 | 116.5 | +3.5 | +3.1 | 3,558 | 41,504.39 | 1,598 | 44.91 | 18,589.4 | 44.79 | 18,613.6 | 44.85 | +24.2 | +151.44 | 1 | 0.03 |
| 2025/07/22 | 113 | +0 | +0 | 4,899 | 56,164.76 | 2,525 | 51.54 | 28,885.35 | 51.43 | 28,927 | 51.5 | +41.65 | +164.95 | 2 | 0.04 |
| 2025/07/21 | 113 | +4 | +3.67 | 6,117 | 69,709 | 2,760 | 45.12 | 31,426.3 | 45.08 | 31,403.7 | 45.05 | -22.6 | -81.88 | 5 | 0.08 |
| 2025/07/18 | 109 | +8 | +7.92 | 5,650 | 61,501.75 | 2,173 | 38.46 | 23,608.5 | 38.39 | 23,716.65 | 38.56 | +108.15 | +497.7 | 5 | 0.09 |
| 2025/07/17 | 101 | -1 | -0.98 | 447 | 4,542.64 | 147 | 32.88 | 1,497.8 | 32.97 | 1,494.35 | 32.9 | -3.45 | -234.69 | 0 | 0 |
| 2025/07/16 | 102 | -1 | -0.97 | 563 | 5,748.74 | 155 | 27.52 | 1,581.45 | 27.51 | 1,581.25 | 27.51 | -0.2 | -12.9 | 0 | 0 |
| 2025/07/15 | 103 | +1 | +0.98 | 2,514 | 25,905.3 | 1,242 | 49.4 | 12,783.7 | 49.35 | 12,774.8 | 49.31 | -8.9 | -71.66 | 0 | 0 |
| 2025/07/14 | 102 | +4 | +4.08 | 2,860 | 28,541.97 | 1,314 | 45.95 | 13,053.01 | 45.73 | 13,097.33 | 45.89 | +44.32 | +337.29 | 0 | 0 |
| 2025/07/11 | 98 | +7.6 | +8.41 | 1,179 | 11,320.18 | 235 | 19.93 | 2,224.04 | 19.65 | 2,260.02 | 19.96 | +35.98 | +1,531.06 | 0 | 0 |
| 2025/07/10 | 90.4 | +0 | +0 | 255 | 2,314.34 | 38 | 14.88 | 343.68 | 14.85 | 344.48 | 14.88 | +0.8 | +210.53 | 0 | 0 |
| 2025/07/09 | 90.4 | +0.3 | +0.33 | 178 | 1,600.63 | 30 | 16.89 | 270.45 | 16.9 | 269.98 | 16.87 | -0.47 | -156.67 | 0 | 0 |
| 2025/07/08 | 90.1 | -1.4 | -1.53 | 365 | 3,295.6 | 84 | 23 | 759.05 | 23.03 | 760.57 | 23.08 | +1.52 | +180.95 | 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。
