1786
106
TWD+4.00 (3.92%)
2024.11.08收盤
科妍－現股當沖
科妍最新現股當沖狀況
整理科妍最新(2024/11/07) 當沖狀況。整體成交張數為32張，佔整體市場成交張數的12.98%。當日現股當沖之總損益為-2,000元、每張平均損益則為-62元。
開盤價
107
收盤價
106
當日範圍
105 - 112
成交張數
2,153
開盤價(昨)
103
收盤價(昨)
102
昨日範圍
102 - 103.5
成交張數(昨)
247
成交金額
2.34億
成交金額(昨)
2539.64萬
52週範圍
74.4 - 136.5
發行股數
6992萬
市值
74億
現股當沖－歷史逐日資訊
開盤價
107
收盤價
106
成交張數
2,153
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(%) | ||||||
| 11/08 | 106 | +4 | +3.92 | 2,153 | 23,358.33 | 875 | 40.64 | 9,486.6 | 40.61 | 9,498.05 | 40.66 | +11.45 | +130.86 | ||
| 11/07 | 102 | -1 | -0.97 | 247 | 2,534.97 | 32 | 12.98 | 329.15 | 12.98 | 328.95 | 12.98 | -0.2 | -62.5 | 0 | 0 |
| 11/06 | 103 | +0 | +0 | 582 | 6,001.98 | 182 | 31.25 | 1,883.4 | 31.38 | 1,872.6 | 31.2 | -10.8 | -593.41 | 0 | 0 |
| 11/05 | 103 | +0 | +0 | 363 | 3,749.51 | 104 | 28.64 | 1,075.1 | 28.67 | 1,072.25 | 28.6 | -2.85 | -274.04 | 0 | 0 |
| 11/04 | 103 | +1.5 | +1.48 | 380 | 3,889.33 | 80 | 21.04 | 819.25 | 21.06 | 820.25 | 21.09 | +1 | +125 | 0 | 0 |
| 11/01 | 101.5 | -0.5 | -0.49 | 558 | 5,626.72 | 134 | 24.03 | 1,347.79 | 23.95 | 1,356.27 | 24.1 | +8.48 | +632.84 | 0 | 0 |
| 10/30 | 102 | -0.5 | -0.49 | 185 | 1,890.68 | 40 | 21.67 | 410.5 | 21.71 | 410.75 | 21.72 | +0.25 | +62.5 | 0 | 0 |
| 10/29 | 102.5 | -1.5 | -1.44 | 485 | 4,985.1 | 152 | 31.34 | 1,562.6 | 31.35 | 1,566.45 | 31.42 | +3.85 | +253.29 | 2 | 0.41 |
| 10/28 | 104 | +0 | +0 | 304 | 3,165.25 | 94 | 30.89 | 977.65 | 30.89 | 977.2 | 30.87 | -0.45 | -47.87 | 0 | 0 |
| 10/25 | 104 | +0.5 | +0.48 | 466 | 4,866.66 | 114 | 24.45 | 1,190.95 | 24.47 | 1,192.8 | 24.51 | +1.85 | +162.28 | 0 | 0 |
| 10/24 | 103.5 | +0 | +0 | 668 | 6,957.12 | 161 | 24.1 | 1,675.05 | 24.08 | 1,679.55 | 24.14 | +4.5 | +279.5 | 0 | 0 |
| 10/23 | 103.5 | +0 | +0 | 902 | 9,370.71 | 187 | 20.74 | 1,939.65 | 20.7 | 1,946.95 | 20.78 | +7.3 | +390.37 | 0 | 0 |
| 10/22 | 103.5 | -4 | -3.72 | 1,164 | 12,167.54 | 241 | 20.71 | 2,509.85 | 20.63 | 2,535.25 | 20.84 | +25.4 | +1,053.94 | 0 | 0 |
| 10/21 | 107.5 | +4 | +3.86 | 1,396 | 14,969.1 | 321 | 22.99 | 3,423.65 | 22.87 | 3,449.5 | 23.04 | +25.85 | +805.3 | 1 | 0.07 |
| 10/18 | 103.5 | -1.5 | -1.43 | 508 | 5,304.71 | 121 | 23.83 | 1,262.15 | 23.79 | 1,267.65 | 23.9 | +5.5 | +454.55 | 0 | 0 |
| 10/17 | 105 | +0 | +0 | 701 | 7,367.31 | 187 | 26.68 | 1,966.15 | 26.69 | 1,968.25 | 26.72 | +2.1 | +112.3 | 0 | 0 |
| 10/16 | 105 | -0.5 | -0.47 | 500 | 5,266.93 | 105 | 20.98 | 1,104.1 | 20.96 | 1,105.45 | 20.99 | +1.35 | +128.57 | 0 | 0 |
| 10/15 | 105.5 | -3.5 | -3.21 | 847 | 9,076.61 | 168 | 19.84 | 1,804.45 | 19.88 | 1,809.45 | 19.94 | +5 | +297.62 | 0 | 0 |
| 10/14 | 109 | -3 | -2.68 | 1,205 | 12,993.76 | 404 | 33.52 | 4,346.8 | 33.45 | 4,369.05 | 33.62 | +22.25 | +550.74 | 0 | 0 |
| 10/11 | 112 | -12 | -9.68 | 2,182 | 24,517.24 | 268 | 12.28 | 3,014.9 | 12.3 | 3,015.5 | 12.3 | +0.6 | +22.39 | 0 | 0 |
| 10/09 | 124 | -3 | -2.36 | 531 | 6,655.74 | 100 | 18.83 | 1,251.25 | 18.8 | 1,258.2 | 18.9 | +6.95 | +695 | 0 | 0 |
| 10/08 | 127 | -2 | -1.55 | 250 | 3,201.45 | 50 | 20.01 | 643 | 20.08 | 643.55 | 20.1 | +0.55 | +110 | 0 | 0 |
| 10/07 | 129 | +2.5 | +1.98 | 380 | 4,868.32 | 127 | 33.44 | 1,622.05 | 33.32 | 1,626.4 | 33.41 | +4.35 | +342.52 | 0 | 0 |
| 10/04 | 126.5 | -5 | -3.8 | 542 | 6,917.41 | 94 | 17.35 | 1,203.7 | 17.4 | 1,201.9 | 17.38 | -1.8 | -191.49 | 0 | 0 |
| 10/01 | 131.5 | -0.5 | -0.38 | 904 | 11,946.08 | 300 | 33.2 | 3,979.65 | 33.31 | 3,969.25 | 33.23 | -10.4 | -346.67 | 2 | 0.22 |
| 09/30 | 132 | +3.5 | +2.72 | 1,563 | 20,856.66 | 645 | 41.27 | 8,594.45 | 41.21 | 8,602.7 | 41.25 | +8.25 | +127.91 | 1 | 0.06 |
| 09/27 | 128.5 | +2 | +1.58 | 391 | 5,043.48 | 97 | 24.83 | 1,247.7 | 24.74 | 1,249.3 | 24.77 | +1.6 | +164.95 | 0 | 0 |
| 09/26 | 126.5 | -3 | -2.32 | 451 | 5,771.12 | 73 | 16.19 | 940.15 | 16.29 | 937.85 | 16.25 | -2.3 | -315.07 | 0 | 0 |
| 09/25 | 129.5 | +0.5 | +0.39 | 346 | 4,498.35 | 79 | 22.83 | 1,029.6 | 22.89 | 1,027.35 | 22.84 | -2.25 | -284.81 | 0 | 0 |
| 09/24 | 129 | -1 | -0.77 | 489 | 6,310.21 | 129 | 26.38 | 1,664.4 | 26.38 | 1,667.35 | 26.42 | +2.95 | +228.68 | 0 | 0 |
| 09/23 | 130 | +0.5 | +0.39 | 398 | 5,196.4 | 87 | 21.88 | 1,136.05 | 21.86 | 1,133.7 | 21.82 | -2.35 | -270.11 | 0 | 0 |
| 09/20 | 129.5 | -1 | -0.77 | 430 | 5,582.94 | 119 | 27.65 | 1,544.2 | 27.66 | 1,544.1 | 27.66 | -0.1 | -8.4 | 0 | 0 |
| 09/19 | 130.5 | +1.5 | +1.16 | 583 | 7,495.11 | 227 | 38.95 | 2,918.05 | 38.93 | 2,921.5 | 38.98 | +3.45 | +151.98 | 1 | 0.17 |
| 09/18 | 129 | +4 | +3.2 | 1,411 | 18,400.54 | 598 | 42.39 | 7,748.85 | 42.11 | 7,831.95 | 42.56 | +83.1 | +1,389.63 | 13 | 0.92 |
| 09/16 | 125 | -0.5 | -0.4 | 419 | 5,266.11 | 96 | 22.9 | 1,207.75 | 22.93 | 1,205.3 | 22.89 | -2.45 | -255.21 | 0 | 0 |
| 09/13 | 125.5 | -1 | -0.79 | 349 | 4,391.46 | 83 | 23.8 | 1,047.75 | 23.86 | 1,046.4 | 23.83 | -1.35 | -162.65 | 0 | 0 |
| 09/12 | 126.5 | +0.5 | +0.4 | 397 | 5,032.4 | 88 | 22.18 | 1,118.2 | 22.22 | 1,116.5 | 22.19 | -1.7 | -193.18 | 0 | 0 |
| 09/11 | 126 | +0.5 | +0.4 | 547 | 6,932.88 | 196 | 35.82 | 2,486.5 | 35.87 | 2,482.5 | 35.81 | -4 | -204.08 | 0 | 0 |
| 09/10 | 125.5 | -10 | -7.38 | 2,589 | 33,706.2 | 800 | 30.9 | 10,409.9 | 30.88 | 10,405.35 | 30.87 | -4.55 | -56.88 | 3 | 0.12 |
| 09/09 | 135.5 | +4 | +3.04 | 587 | 7,859.77 | 179 | 30.5 | 2,387.5 | 30.38 | 2,400.8 | 30.55 | +13.3 | +743.02 | 0 | 0 |
| 09/06 | 131.5 | +0.5 | +0.38 | 455 | 5,989.91 | 107 | 23.5 | 1,407.25 | 23.49 | 1,410.3 | 23.54 | +3.05 | +285.05 | 1 | 0.22 |
| 09/05 | 131 | -1 | -0.76 | 661 | 8,726.76 | 289 | 43.73 | 3,816.95 | 43.74 | 3,821.05 | 43.79 | +4.1 | +141.87 | 5 | 0.76 |
| 09/04 | 132 | -3.5 | -2.58 | 1,515 | 20,155.12 | 602 | 39.73 | 7,958.85 | 39.49 | 8,029.25 | 39.84 | +70.4 | +1,169.44 | 1 | 0.07 |
| 09/03 | 135.5 | -0.5 | -0.37 | 707 | 9,677.66 | 229 | 32.38 | 3,134.35 | 32.39 | 3,133.05 | 32.37 | -1.3 | -56.77 | 0 | 0 |
| 09/02 | 136 | -0.5 | -0.37 | 810 | 10,999.64 | 355 | 43.83 | 4,819.85 | 43.82 | 4,828.85 | 43.9 | +9 | +253.52 | 1 | 0.12 |
| 08/30 | 136.5 | +3.5 | +2.63 | 1,220 | 16,557.82 | 546 | 44.75 | 7,401.05 | 44.7 | 7,397.75 | 44.68 | -3.3 | -60.44 | 0 | 0 |
| 08/29 | 133 | +0 | +0 | 1,690 | 22,667.12 | 869 | 51.42 | 11,668.4 | 51.48 | 11,671.15 | 51.49 | +2.75 | +31.65 | 0 | 0 |
| 08/28 | 133 | +2 | +1.53 | 5,634 | 78,921.87 | 3,266 | 57.97 | 45,862.75 | 58.11 | 45,581.3 | 57.75 | -281.45 | -861.76 | 11 | 0.2 |
| 08/27 | 131 | -0.5 | -0.38 | 622 | 8,156.9 | 234 | 37.64 | 3,063.35 | 37.56 | 3,078.4 | 37.74 | +15.05 | +643.16 | 0 | 0 |
| 08/26 | 131.5 | +0.5 | +0.38 | 629 | 8,202.7 | 246 | 39.13 | 3,206.5 | 39.09 | 3,219.35 | 39.25 | +12.85 | +522.36 | 6 | 0.95 |
| 08/23 | 131 | +0 | +0 | 680 | 8,898.83 | 295 | 43.39 | 3,857.5 | 43.35 | 3,869.3 | 43.48 | +11.8 | +400 | 0 | 0 |
| 08/22 | 131 | -5.5 | -4.03 | 1,190 | 15,852.85 | 466 | 39.16 | 6,220.35 | 39.24 | 6,223.25 | 39.26 | +2.9 | +62.23 | 0 | 0 |
| 08/21 | 136.5 | +0 | +0 | 4,453 | 61,411.63 | 2,509 | 56.35 | 34,592.9 | 56.33 | 34,566.7 | 56.29 | -26.2 | -104.42 | 15 | 0.34 |
| 08/20 | 136.5 | +12 | +9.64 | 5,180 | 69,733.15 | 2,092 | 40.39 | 28,061.55 | 40.24 | 28,159.35 | 40.38 | +97.8 | +467.5 | 2 | 0.04 |
| 08/19 | 124.5 | +3.5 | +2.89 | 791 | 9,693.68 | 252 | 31.88 | 3,086.5 | 31.84 | 3,092.45 | 31.9 | +5.95 | +236.11 | 0 | 0 |
| 08/16 | 121 | +2 | +1.68 | 874 | 10,699.6 | 267 | 30.55 | 3,265.55 | 30.52 | 3,264.15 | 30.51 | -1.4 | -52.43 | 0 | 0 |
| 08/15 | 119 | +0.5 | +0.42 | 510 | 6,144.95 | 176 | 34.52 | 2,121.35 | 34.52 | 2,118.6 | 34.48 | -2.75 | -156.25 | 0 | 0 |
| 08/14 | 118.5 | -1 | -0.84 | 694 | 8,281.53 | 288 | 41.5 | 3,437.95 | 41.51 | 3,441.6 | 41.56 | +3.65 | +126.74 | 0 | 0 |
| 08/13 | 119.5 | +5 | +4.37 | 1,253 | 14,917.95 | 508 | 40.53 | 6,032.45 | 40.44 | 6,060.95 | 40.63 | +28.5 | +561.02 | 0 | 0 |
| 08/12 | 114.5 | +3.5 | +3.15 | 684 | 7,861.28 | 216 | 31.58 | 2,474.25 | 31.47 | 2,479.1 | 31.54 | +4.85 | +224.54 | 0 | 0 |
| 08/09 | 111 | +7.5 | +7.25 | 425 | 4,700.34 | 135 | 31.74 | 1,485.7 | 31.61 | 1,499.45 | 31.9 | +13.75 | +1,018.52 | 0 | 0 |
| 08/08 | 103.5 | -2 | -1.9 | 237 | 2,450.67 | 101 | 42.68 | 1,044.25 | 42.61 | 1,047.75 | 42.75 | +3.5 | +346.53 | 0 | 0 |
| 08/07 | 105.5 | +3.5 | +3.43 | 307 | 3,210.19 | 121 | 39.39 | 1,257.85 | 39.18 | 1,267.1 | 39.47 | +9.25 | +764.46 | 0 | 0 |
| 08/06 | 102 | +3.5 | +3.55 | 634 | 6,326.98 | 272 | 42.87 | 2,696.75 | 42.62 | 2,717.5 | 42.95 | +20.75 | +762.87 | 0 | 0 |
| 08/05 | 98.5 | -7.5 | -7.08 | 883 | 8,704.42 | 273 | 30.9 | 2,690.03 | 30.9 | 2,698.04 | 31 | +8.01 | +293.41 | 0 | 0 |
| 08/02 | 106 | -4.5 | -4.07 | 402 | 4,291.71 | 85 | 21.13 | 907.1 | 21.14 | 912.55 | 21.26 | +5.45 | +641.18 | 0 | 0 |
| 08/01 | 110.5 | +2.5 | +2.31 | 236 | 2,620.55 | 83 | 35.11 | 918.9 | 35.07 | 919.5 | 35.09 | +0.6 | +72.29 | 0 | 0 |
| 07/31 | 108 | -1.5 | -1.37 | 210 | 2,273.16 | 63 | 29.95 | 680.95 | 29.96 | 681.85 | 30 | +0.9 | +142.86 | 0 | 0 |
| 07/30 | 109.5 | +3 | +2.82 | 391 | 4,183.96 | 157 | 40.18 | 1,674.5 | 40.02 | 1,683.05 | 40.23 | +8.55 | +544.59 | 0 | 0 |
| 07/29 | 106.5 | -5 | -4.48 | 671 | 7,271.55 | 114 | 16.99 | 1,244.05 | 17.11 | 1,230.15 | 16.92 | -13.9 | -1,219.3 | 0 | 0 |
| 07/26 | 111.5 | -3 | -2.62 | 342 | 3,768 | 77 | 22.54 | 842.95 | 22.37 | 853 | 22.64 | +10.05 | +1,305.19 | 2 | 0.59 |
| 07/23 | 114.5 | +0 | +0 | 587 | 6,802.64 | 123 | 20.94 | 1,432.15 | 21.05 | 1,420.9 | 20.89 | -11.25 | -914.63 | 0 | 0 |
| 07/22 | 114.5 | -5 | -4.18 | 909 | 10,551.6 | 243 | 26.74 | 2,849.65 | 27.01 | 2,805.2 | 26.59 | -44.45 | -1,829.22 | 0 | 0 |
| 07/19 | 119.5 | -4 | -3.24 | 679 | 8,209.26 | 137 | 20.17 | 1,664.15 | 20.27 | 1,649.5 | 20.09 | -14.65 | -1,069.34 | 0 | 0 |
| 07/18 | 123.5 | +0 | +0 | 1,089 | 13,431.91 | 401 | 36.82 | 4,943.35 | 36.8 | 4,954.45 | 36.89 | +11.1 | +276.81 | 0 | 0 |
| 07/17 | 123.5 | +5.5 | +4.66 | 1,639 | 20,188.98 | 647 | 39.47 | 7,936.8 | 39.31 | 7,967.8 | 39.47 | +31 | +479.13 | 0 | 0 |
| 07/16 | 118 | -0.5 | -0.42 | 418 | 4,932.72 | 65 | 15.56 | 769.45 | 15.6 | 768.8 | 15.59 | -0.65 | -100 | 0 | 0 |
| 07/15 | 118.5 | +2 | +1.72 | 528 | 6,275.87 | 142 | 26.9 | 1,688.65 | 26.91 | 1,689.85 | 26.93 | +1.2 | +84.51 | 0 | 0 |
| 07/12 | 116.5 | -1.5 | -1.27 | 442 | 5,201.69 | 110 | 24.87 | 1,298.3 | 24.96 | 1,295.25 | 24.9 | -3.05 | -277.27 | 0 | 0 |
| 07/11 | 118 | -2.5 | -2.07 | 581 | 6,906.07 | 158 | 27.2 | 1,883.7 | 27.28 | 1,882.6 | 27.26 | -1.1 | -69.62 | 0 | 0 |
| 07/10 | 120.5 | +0.5 | +0.42 | 481 | 5,802.77 | 82 | 17.05 | 988.85 | 17.04 | 990.85 | 17.08 | +2 | +243.9 | 0 | 0 |
| 07/09 | 120 | -8 | -6.25 | 2,016 | 24,228.77 | 656 | 32.54 | 7,869.45 | 32.48 | 7,916.8 | 32.68 | +47.35 | +721.8 | 2 | 0.1 |
| 07/08 | 128 | -1 | -0.78 | 552 | 7,062.13 | 207 | 37.48 | 2,652 | 37.55 | 2,648.85 | 37.51 | -3.15 | -152.17 | 0 | 0 |
| 07/05 | 129 | +2 | +1.57 | 436 | 5,646.59 | 122 | 27.95 | 1,577.95 | 27.95 | 1,578.5 | 27.95 | +0.55 | +45.08 | 0 | 0 |
| 07/04 | 127 | +0 | +0 | 508 | 6,454.02 | 120 | 23.62 | 1,528.65 | 23.69 | 1,529.45 | 23.7 | +0.8 | +66.67 | 1 | 0.2 |
| 07/03 | 127 | -1.5 | -1.17 | 692 | 8,845.18 | 202 | 29.2 | 2,589.75 | 29.28 | 2,588.05 | 29.26 | -1.7 | -84.16 | 0 | 0 |
| 07/02 | 128.5 | -4 | -3.02 | 1,591 | 20,543.27 | 550 | 34.57 | 7,101.6 | 34.57 | 7,131.55 | 34.71 | +29.95 | +544.55 | 0 | 0 |
| 07/01 | 132.5 | -0.5 | -0.38 | 955 | 12,720.08 | 360 | 37.7 | 4,804.05 | 37.77 | 4,803.65 | 37.76 | -0.4 | -11.11 | 2 | 0.21 |
| 06/28 | 133 | +2 | +1.53 | 788 | 10,478.98 | 315 | 39.95 | 4,181.9 | 39.91 | 4,181.75 | 39.91 | -0.15 | -4.76 | 0 | 0 |
| 06/27 | 131 | -2 | -1.5 | 1,092 | 14,402.13 | 391 | 35.82 | 5,172.2 | 35.91 | 5,175.8 | 35.94 | +3.6 | +92.07 | 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。
