1786
73.6
TWD-1.50 (-2.00%)
2026.02.06收盤
科妍－現股當沖
科妍最新現股當沖狀況
整理科妍最新(2026/02/05) 當沖狀況。整體成交張數為58張，佔整體市場成交張數的35.84%。當日現股當沖之總損益為-1,300元、每張平均損益則為-22元。
開盤價
74.4
收盤價
73.6
當日範圍
72.8 - 74.4
成交張數
321
開盤價(昨)
74.8
收盤價(昨)
75.1
昨日範圍
74.8 - 76
成交張數(昨)
162
成交金額
2361.57萬
成交金額(昨)
1221.79萬
52週範圍
71.9 - 128
發行股數
7219萬
市值
53億
現股當沖－歷史逐日資訊
開盤價
74.4
收盤價
73.6
成交張數
321
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(%) | ||||||
| 2026/02/05 | 75.1 | -0.1 | -0.13 | 162 | 1,220.36 | 58 | 35.84 | 436.86 | 35.8 | 436.73 | 35.79 | -0.13 | -22.41 | 0 | 0 |
| 2026/02/04 | 75.2 | -0.9 | -1.18 | 290 | 2,185.61 | 65 | 22.38 | 490.5 | 22.44 | 490.58 | 22.45 | +0.08 | +12.31 | 0 | 0 |
| 2026/02/03 | 76.1 | -0.4 | -0.52 | 174 | 1,327.15 | 73 | 42.02 | 558.77 | 42.1 | 559.46 | 42.15 | +0.69 | +94.52 | 0 | 0 |
| 2026/02/02 | 76.5 | -2 | -2.55 | 201 | 1,544.51 | 68 | 33.87 | 523.76 | 33.91 | 523.71 | 33.91 | -0.05 | -7.35 | 0 | 0 |
| 2026/01/30 | 78.5 | -2.7 | -3.33 | 285 | 2,258.85 | 60 | 21.03 | 476.99 | 21.12 | 478.03 | 21.16 | +1.04 | +173.33 | 0 | 0 |
| 2026/01/29 | 81.2 | -1.1 | -1.34 | 375 | 3,037.5 | 120 | 32.03 | 975.41 | 32.11 | 981.37 | 32.31 | +5.96 | +496.67 | 0 | 0 |
| 2026/01/28 | 82.3 | +2.7 | +3.39 | 1,213 | 10,227.54 | 592 | 48.79 | 5,043.42 | 49.31 | 5,010.61 | 48.99 | -32.81 | -554.22 | 0 | 0 |
| 2026/01/27 | 79.6 | -0.9 | -1.12 | 240 | 1,922.91 | 78 | 32.56 | 628.05 | 32.66 | 626.89 | 32.6 | -1.16 | -148.72 | 0 | 0 |
| 2026/01/26 | 80.5 | -0.1 | -0.12 | 242 | 1,951.14 | 75 | 31.05 | 607.47 | 31.13 | 605.76 | 31.05 | -1.71 | -228 | 0 | 0 |
| 2026/01/23 | 80.6 | +0.8 | +1 | 210 | 1,685.3 | 58 | 27.61 | 464.78 | 27.58 | 465.6 | 27.63 | +0.82 | +141.38 | 0 | 0 |
| 2026/01/22 | 79.8 | +0.6 | +0.76 | 176 | 1,399.94 | 57 | 32.36 | 453.23 | 32.37 | 453.52 | 32.4 | +0.29 | +50.88 | 0 | 0 |
| 2026/01/21 | 79.2 | -1 | -1.25 | 208 | 1,657.59 | 53 | 25.48 | 422.69 | 25.5 | 422.79 | 25.51 | +0.1 | +18.87 | 0 | 0 |
| 2026/01/20 | 80.2 | -1.6 | -1.96 | 279 | 2,246.61 | 59 | 21.14 | 476.15 | 21.19 | 476.35 | 21.2 | +0.2 | +33.9 | 0 | 0 |
| 2026/01/19 | 81.8 | +2.5 | +3.15 | 355 | 2,866.84 | 80 | 22.51 | 642.54 | 22.41 | 644.76 | 22.49 | +2.22 | +277.5 | 0 | 0 |
| 2026/01/16 | 79.3 | -0.5 | -0.63 | 250 | 1,988.65 | 81 | 32.45 | 645.12 | 32.44 | 647.23 | 32.55 | +2.11 | +260.49 | 0 | 0 |
| 2026/01/15 | 79.8 | +0.3 | +0.38 | 189 | 1,500.81 | 83 | 43.91 | 658.42 | 43.87 | 659.59 | 43.95 | +1.17 | +140.96 | 0 | 0 |
| 2026/01/14 | 79.5 | +0.4 | +0.51 | 615 | 4,977.33 | 215 | 34.98 | 1,739.02 | 34.94 | 1,745.38 | 35.07 | +6.36 | +295.81 | 0 | 0 |
| 2026/01/13 | 79.1 | +2.2 | +2.86 | 553 | 4,345 | 172 | 31.08 | 1,343.84 | 30.93 | 1,351.41 | 31.1 | +7.57 | +440.12 | 0 | 0 |
| 2026/01/12 | 76.9 | +1.3 | +1.72 | 242 | 1,848.24 | 60 | 24.77 | 456.24 | 24.69 | 457.83 | 24.77 | +1.59 | +265 | 0 | 0 |
| 2026/01/09 | 75.6 | +0.1 | +0.13 | 232 | 1,757.3 | 94 | 40.51 | 713.9 | 40.62 | 713.79 | 40.62 | -0.11 | -11.7 | 0 | 0 |
| 2026/01/08 | 75.5 | -1.2 | -1.56 | 311 | 2,366.64 | 84 | 27.01 | 639.35 | 27.02 | 641.89 | 27.12 | +2.54 | +302.38 | 0 | 0 |
| 2026/01/07 | 76.7 | +4.8 | +6.68 | 909 | 6,885.4 | 315 | 34.65 | 2,379.91 | 34.56 | 2,386.37 | 34.66 | +6.46 | +205.08 | 0 | 0 |
| 2026/01/06 | 71.9 | -0.1 | -0.14 | 240 | 1,738.27 | 66 | 27.48 | 476.58 | 27.42 | 478.37 | 27.52 | +1.79 | +271.21 | 0 | 0 |
| 2026/01/05 | 72 | -1 | -1.37 | 501 | 3,612.02 | 127 | 25.35 | 915.69 | 25.35 | 920.34 | 25.48 | +4.65 | +366.14 | 0 | 0 |
| 2026/01/02 | 73 | +0.4 | +0.55 | 261 | 1,921.58 | 99 | 37.9 | 727.06 | 37.84 | 728.08 | 37.89 | +1.02 | +103.03 | 0 | 0 |
| 2025/12/31 | 72.6 | -1.1 | -1.49 | 267 | 1,955.45 | 49 | 18.37 | 360.28 | 18.42 | 360.53 | 18.44 | +0.25 | +51.02 | 0 | 0 |
| 2025/12/30 | 73.7 | +0 | +0 | 240 | 1,759.58 | 50 | 20.82 | 366.45 | 20.83 | 367.29 | 20.87 | +0.84 | +168 | 0 | 0 |
| 2025/12/29 | 73.7 | +0.3 | +0.41 | 159 | 1,171.7 | 30 | 18.9 | 220.9 | 18.85 | 221.32 | 18.89 | +0.42 | +140 | 0 | 0 |
| 2025/12/26 | 73.4 | -1.4 | -1.87 | 477 | 3,513.07 | 72 | 15.09 | 530.19 | 15.09 | 530.41 | 15.1 | +0.22 | +30.56 | 0 | 0 |
| 2025/12/19 | 75.2 | -0.1 | -0.13 | 244 | 1,844.82 | 79 | 32.4 | 599.19 | 32.48 | 599.45 | 32.49 | +0.26 | +32.91 | 0 | 0 |
| 2025/12/18 | 75.3 | +0.8 | +1.07 | 455 | 3,432.87 | 146 | 32.06 | 1,099.26 | 32.02 | 1,103.77 | 32.15 | +4.51 | +308.9 | 0 | 0 |
| 2025/12/17 | 74.5 | +0.3 | +0.4 | 422 | 3,162.64 | 91 | 21.59 | 685.69 | 21.68 | 684.8 | 21.65 | -0.89 | -97.8 | 0 | 0 |
| 2025/12/16 | 74.2 | -0.4 | -0.54 | 266 | 1,986.57 | 79 | 29.66 | 588.63 | 29.63 | 589.35 | 29.67 | +0.72 | +91.14 | 0 | 0 |
| 2025/12/15 | 74.6 | +0 | +0 | 176 | 1,309.53 | 45 | 25.52 | 333.84 | 25.49 | 334.39 | 25.54 | +0.55 | +122.22 | 0 | 0 |
| 2025/11/26 | 81.5 | +0.1 | +0.12 | 424 | 3,542.59 | 185 | 42.82 | 1,516.89 | 42.82 | 1,518.79 | 42.87 | +1.9 | +102.7 | 0 | 0 |
| 2025/11/25 | 81.4 | +2.4 | +3.04 | 490 | 3,941.86 | 163 | 33.26 | 1,311.65 | 33.27 | 1,310.77 | 33.25 | -0.88 | -53.99 | 0 | 0 |
| 2025/11/24 | 79 | +1.2 | +1.54 | 284 | 2,222.67 | 105 | 37.01 | 821.75 | 36.97 | 822.21 | 36.99 | +0.46 | +43.81 | 0 | 0 |
| 2025/11/21 | 77.8 | +1.3 | +1.7 | 309 | 2,383.6 | 91 | 29.45 | 698.46 | 29.3 | 701.11 | 29.41 | +2.65 | +291.21 | 0 | 0 |
| 2025/11/20 | 76.5 | +0.3 | +0.39 | 259 | 1,995.49 | 84 | 32.41 | 646.36 | 32.39 | 648.32 | 32.49 | +1.96 | +233.33 | 0 | 0 |
| 2025/11/19 | 76.2 | +0.2 | +0.26 | 444 | 3,375.77 | 127 | 28.6 | 965.72 | 28.61 | 968.36 | 28.69 | +2.64 | +207.87 | 0 | 0 |
| 2025/11/18 | 76 | -0.9 | -1.17 | 791 | 6,121.65 | 317 | 40.06 | 2,453.38 | 40.08 | 2,462.98 | 40.23 | +9.6 | +302.84 | 0 | 0 |
| 2025/11/17 | 76.9 | +2.5 | +3.36 | 988 | 7,573.62 | 354 | 35.84 | 2,701.46 | 35.67 | 2,725.31 | 35.98 | +23.85 | +673.73 | 0 | 0 |
| 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 |
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。
