1786
91.4
TWD-0.70 (-0.76%)
2025.08.28收盤
科妍－現股當沖
科妍最新現股當沖狀況
整理科妍最新(2025/08/27) 當沖狀況。整體成交張數為98張，佔整體市場成交張數的21.82%。當日現股當沖之總損益為+2,600元、每張平均損益則為+27元。
開盤價
92.5
收盤價
91.4
當日範圍
91.3 - 92.5
成交張數
309
開盤價(昨)
92.5
收盤價(昨)
92.1
昨日範圍
91.8 - 92.8
成交張數(昨)
449
成交金額
2838.24萬
成交金額(昨)
4135.70萬
52週範圍
83.9 - 136.5
發行股數
7219萬
市值
66億
現股當沖－歷史逐日資訊
開盤價
92.5
收盤價
91.4
成交張數
309
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(%) | ||||||
| 2025/08/28 | 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 |
| 2025/07/07 | 91.5 | +0.1 | +0.11 | 714 | 6,533.46 | 35 | 4.9 | 321.31 | 4.92 | 321.42 | 4.92 | +0.11 | +31.43 | 0 | 0 |
| 2025/07/04 | 91.4 | -0.6 | -0.65 | 129 | 1,181.09 | 18 | 13.99 | 165.84 | 14.04 | 165.95 | 14.05 | +0.11 | +61.11 | 0 | 0 |
| 2025/07/03 | 92 | +0.1 | +0.11 | 135 | 1,248.36 | 25 | 18.46 | 230.01 | 18.42 | 230.14 | 18.44 | +0.13 | +52 | 0 | 0 |
| 2025/07/02 | 91.9 | +1.2 | +1.32 | 162 | 1,490.34 | 46 | 28.35 | 420.17 | 28.19 | 422.88 | 28.37 | +2.71 | +589.13 | 0 | 0 |
| 2025/07/01 | 90.7 | +0 | +0 | 260 | 2,341.34 | 56 | 21.56 | 503.8 | 21.52 | 506.19 | 21.62 | +2.39 | +426.79 | 0 | 0 |
| 2025/06/30 | 90.7 | -0.3 | -0.33 | 65 | 587.33 | 17 | 26.34 | 155.11 | 26.41 | 155.22 | 26.43 | +0.11 | +64.71 | 0 | 0 |
| 2025/06/27 | 91 | +0 | +0 | 186 | 1,684.57 | 50 | 26.93 | 453.1 | 26.9 | 455.65 | 27.05 | +2.55 | +510 | 0 | 0 |
| 2025/06/26 | 91 | +0 | +0 | 152 | 1,375.35 | 35 | 23.09 | 316.95 | 23.05 | 317.77 | 23.1 | +0.82 | +234.29 | 0 | 0 |
| 2025/06/25 | 91 | -0.7 | -0.76 | 84 | 769.23 | 3 | 3.57 | 10.66 | 1.39 | 10.66 | 1.39 | +0.01 | +16.67 | 0 | 0 |
| 2025/06/24 | 91.7 | +1.5 | +1.66 | 142 | 1,299.55 | 35 | 24.72 | 320.29 | 24.65 | 320.91 | 24.69 | +0.62 | +177.14 | 0 | 0 |
| 2025/06/23 | 90.2 | -0.4 | -0.44 | 317 | 2,825.67 | 71 | 22.4 | 632.21 | 22.37 | 636.07 | 22.51 | +3.86 | +543.66 | 0 | 0 |
| 2025/06/20 | 90.6 | -0.6 | -0.66 | 322 | 2,893.36 | 74 | 22.96 | 664.2 | 22.96 | 669.83 | 23.15 | +5.63 | +760.81 | 0 | 0 |
| 2025/06/19 | 91.2 | -0.3 | -0.33 | 177 | 1,613.97 | 31 | 17.54 | 284.33 | 17.62 | 284.62 | 17.63 | +0.29 | +93.55 | 0 | 0 |
| 2025/06/18 | 91.5 | -0.1 | -0.11 | 167 | 1,525.97 | 39 | 23.39 | 356.86 | 23.39 | 357.03 | 23.4 | +0.17 | +43.59 | 0 | 0 |
| 2025/06/17 | 91.6 | -0.2 | -0.22 | 120 | 1,100.48 | 26 | 21.72 | 239.72 | 21.78 | 240.23 | 21.83 | +0.51 | +196.15 | 0 | 0 |
| 2025/06/16 | 91.8 | +0.3 | +0.33 | 206 | 1,886.01 | 61 | 29.65 | 557.49 | 29.56 | 558.12 | 29.59 | +0.63 | +103.28 | 0 | 0 |
| 2025/06/13 | 91.5 | -2.2 | -2.35 | 937 | 8,565.81 | 132 | 14.09 | 1,209.36 | 14.12 | 1,211.73 | 14.15 | +2.37 | +179.55 | 0 | 0 |
| 2025/06/12 | 93.7 | -1 | -1.06 | 262 | 2,465.32 | 49 | 18.67 | 460.02 | 18.66 | 461.69 | 18.73 | +1.67 | +340.82 | 0 | 0 |
| 2025/06/11 | 94.7 | +0.7 | +0.74 | 159 | 1,498.21 | 40 | 25.16 | 376.27 | 25.11 | 376.85 | 25.15 | +0.58 | +145 | 0 | 0 |
| 2025/06/10 | 94 | -0.4 | -0.42 | 300 | 2,819.01 | 66 | 22.01 | 619.96 | 21.99 | 621.37 | 22.04 | +1.41 | +213.64 | 0 | 0 |
| 2025/06/09 | 94.4 | -0.8 | -0.84 | 150 | 1,422.67 | 33 | 21.94 | 313.33 | 22.02 | 313.78 | 22.06 | +0.45 | +136.36 | 0 | 0 |
| 2025/06/06 | 95.2 | -0.4 | -0.42 | 144 | 1,366.29 | 35 | 24.37 | 333.4 | 24.4 | 333.93 | 24.44 | +0.53 | +151.43 | 0 | 0 |
| 2025/06/05 | 95.6 | -0.1 | -0.1 | 123 | 1,182.67 | 44 | 35.71 | 422.01 | 35.68 | 422.25 | 35.7 | +0.24 | +54.55 | 0 | 0 |
| 2025/06/04 | 95.7 | +0.1 | +0.1 | 289 | 2,769.4 | 70 | 24.22 | 671.28 | 24.24 | 670.5 | 24.21 | -0.78 | -111.43 | 0 | 0 |
| 2025/06/03 | 95.6 | +0.2 | +0.21 | 121 | 1,154.97 | 32 | 26.45 | 305.39 | 26.44 | 306.15 | 26.51 | +0.76 | +237.5 | 0 | 0 |
| 2025/06/02 | 95.4 | -0.8 | -0.83 | 336 | 3,182.1 | 71 | 21.15 | 673.17 | 21.15 | 675.75 | 21.24 | +2.58 | +363.38 | 0 | 0 |
| 2025/05/29 | 96.2 | -0.1 | -0.1 | 231 | 2,220.57 | 61 | 26.43 | 588.81 | 26.52 | 588.65 | 26.51 | -0.16 | -26.23 | 0 | 0 |
| 2025/05/28 | 96.3 | -1.4 | -1.43 | 510 | 4,936.63 | 115 | 22.56 | 1,118.08 | 22.65 | 1,119.25 | 22.67 | +1.17 | +101.74 | 0 | 0 |
| 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 |
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。
