1786
114.5
TWD+0.00 (0.00%)
2025.04.02收盤
科妍－現股當沖
科妍最新現股當沖狀況
整理科妍最新(2025/04/02) 當沖狀況。整體成交張數為227張，佔整體市場成交張數的49.94%。當日現股當沖之總損益為+3.7萬元、每張平均損益則為+163元。
開盤價
115
收盤價
114.5
當日範圍
112.5 - 115.5
成交張數
455
開盤價(昨)
108.5
收盤價(昨)
114.5
昨日範圍
105 - 117.5
成交張數(昨)
1,754
成交金額
5172.75萬
成交金額(昨)
1.99億
52週範圍
88.7 - 136.5
發行股數
6992萬
市值
80億
現股當沖－歷史逐日資訊
開盤價
115
收盤價
114.5
成交張數
455
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(%) | ||||||
| 2025/04/02 | 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 |
| 2025/01/06 | 112.5 | +6.5 | +6.13 | 3,069 | 34,329.05 | 1,451 | 47.28 | 16,145 | 47.03 | 16,239.85 | 47.31 | +94.85 | +653.69 | 0 | 0 |
| 2025/01/03 | 106 | +1 | +0.95 | 1,254 | 13,406.99 | 411 | 32.76 | 4,385.2 | 32.71 | 4,398.75 | 32.81 | +13.55 | +329.68 | 0 | 0 |
| 2025/01/02 | 105 | +1 | +0.96 | 1,361 | 14,276.74 | 552 | 40.55 | 5,782.35 | 40.5 | 5,786.2 | 40.53 | +3.85 | +69.75 | 1 | 0.07 |
| 2024/12/31 | 104 | +2.5 | +2.46 | 3,404 | 35,403.84 | 2,044 | 60.05 | 21,249.16 | 60.02 | 21,294.07 | 60.15 | +44.91 | +219.72 | 1 | 0.03 |
| 2024/12/30 | 101.5 | +5.3 | +5.51 | 2,557 | 26,099.9 | 1,105 | 43.22 | 11,211.7 | 42.96 | 11,319.98 | 43.37 | +108.28 | +979.91 | 3 | 0.12 |
| 2024/12/27 | 96.2 | -0.1 | -0.1 | 846 | 8,280.59 | 283 | 33.43 | 2,764.21 | 33.38 | 2,768.41 | 33.43 | +4.2 | +148.41 | 1 | 0.12 |
| 2024/12/26 | 96.3 | +2 | +2.12 | 580 | 5,587.64 | 154 | 26.56 | 1,480.3 | 26.49 | 1,483.24 | 26.55 | +2.94 | +190.91 | 0 | 0 |
| 2024/12/25 | 94.3 | -0.4 | -0.42 | 321 | 3,042.54 | 70 | 21.81 | 664.24 | 21.83 | 664.58 | 21.84 | +0.34 | +48.57 | 0 | 0 |
| 2024/12/24 | 94.7 | +0.4 | +0.42 | 354 | 3,362.93 | 85 | 24.03 | 806.3 | 23.98 | 807.86 | 24.02 | +1.56 | +183.53 | 0 | 0 |
| 2024/12/23 | 94.3 | +1.4 | +1.51 | 634 | 6,026.7 | 188 | 29.65 | 1,785.15 | 29.62 | 1,786.88 | 29.65 | +1.73 | +92.02 | 0 | 0 |
| 2024/12/20 | 92.9 | +2.6 | +2.88 | 678 | 6,263.71 | 180 | 26.55 | 1,652.86 | 26.39 | 1,667.46 | 26.62 | +14.6 | +811.11 | 0 | 0 |
| 2024/12/19 | 90.3 | -1.7 | -1.85 | 335 | 3,034.7 | 73 | 21.79 | 661.26 | 21.79 | 662.85 | 21.84 | +1.59 | +217.81 | 0 | 0 |
| 2024/12/18 | 92 | +0.7 | +0.77 | 286 | 2,626.44 | 60 | 20.95 | 549.68 | 20.93 | 548.79 | 20.89 | -0.89 | -148.33 | 0 | 0 |
| 2024/12/17 | 91.3 | +2.6 | +2.93 | 376 | 3,391.87 | 86 | 22.87 | 771.03 | 22.73 | 777.13 | 22.91 | +6.1 | +709.3 | 0 | 0 |
| 2024/12/16 | 88.7 | -1.6 | -1.77 | 442 | 3,959.16 | 67 | 15.17 | 601.51 | 15.19 | 602.61 | 15.22 | +1.1 | +164.18 | 1 | 0.23 |
| 2024/12/13 | 90.3 | -1.7 | -1.85 | 520 | 4,713.27 | 124 | 23.84 | 1,124.23 | 23.85 | 1,126.55 | 23.9 | +2.32 | +187.1 | 0 | 0 |
| 2024/12/12 | 92 | -1 | -1.08 | 432 | 3,992.38 | 106 | 24.51 | 977.73 | 24.49 | 983.44 | 24.63 | +5.71 | +538.68 | 2 | 0.46 |
| 2024/12/11 | 93 | -0.6 | -0.64 | 287 | 2,683.45 | 58 | 20.19 | 542.1 | 20.2 | 541.97 | 20.2 | -0.13 | -22.41 | 0 | 0 |
| 2024/12/10 | 93.6 | -1.7 | -1.78 | 739 | 7,008.66 | 207 | 28 | 1,963.9 | 28.02 | 1,963.36 | 28.01 | -0.54 | -26.09 | 0 | 0 |
| 2024/12/09 | 95.3 | +3.6 | +3.93 | 991 | 9,391.06 | 258 | 26.04 | 2,435.14 | 25.93 | 2,442.12 | 26 | +6.98 | +270.54 | 0 | 0 |
| 2024/12/06 | 91.7 | -0.2 | -0.22 | 266 | 2,440.28 | 54 | 20.33 | 496.08 | 20.33 | 496.68 | 20.35 | +0.6 | +111.11 | 1 | 0.38 |
| 2024/12/05 | 91.9 | -0.8 | -0.86 | 310 | 2,866.73 | 58 | 18.7 | 537.36 | 18.74 | 537.59 | 18.75 | +0.23 | +39.66 | 0 | 0 |
| 2024/12/04 | 92.7 | +0.5 | +0.54 | 469 | 4,381.59 | 146 | 31.16 | 1,360.67 | 31.05 | 1,365.64 | 31.17 | +4.97 | +340.41 | 0 | 0 |
| 2024/12/03 | 92.2 | +0.3 | +0.33 | 228 | 2,103.44 | 53 | 23.22 | 488.73 | 23.23 | 488.94 | 23.24 | +0.21 | +39.62 | 0 | 0 |
| 2024/12/02 | 91.9 | +0.2 | +0.22 | 288 | 2,646.51 | 64 | 22.2 | 588.89 | 22.25 | 589.08 | 22.26 | +0.19 | +29.69 | 0 | 0 |
| 2024/11/29 | 91.7 | +1 | +1.1 | 414 | 3,786.66 | 58 | 14.01 | 537.36 | 14.19 | 537.59 | 14.2 | +0.23 | +39.66 | 0 | 0 |
| 2024/11/28 | 90.7 | -1.3 | -1.41 | 947 | 8,526.67 | 175 | 18.49 | 1,572.42 | 18.44 | 1,580.65 | 18.54 | +8.23 | +470.29 | 0 | 0 |
| 2024/11/27 | 92 | -2.9 | -3.06 | 610 | 5,671.3 | 122 | 20.01 | 1,136.98 | 20.05 | 1,136.59 | 20.04 | -0.39 | -31.97 | 0 | 0 |
| 2024/11/26 | 94.9 | -1.8 | -1.86 | 502 | 4,776.92 | 78 | 15.55 | 744.54 | 15.59 | 746.34 | 15.62 | +1.8 | +230.77 | 1 | 0.2 |
| 2024/11/25 | 96.7 | +3.3 | +3.53 | 819 | 7,831.59 | 103 | 12.57 | 977.84 | 12.49 | 989.25 | 12.63 | +11.41 | +1,107.77 | 0 | 0 |
| 2024/11/22 | 93.4 | +0.1 | +0.11 | 463 | 4,333.63 | 96 | 20.75 | 899.83 | 20.76 | 898.32 | 20.73 | -1.51 | -157.29 | 1 | 0.22 |
| 2024/11/21 | 93.3 | -3.9 | -4.01 | 1,249 | 11,835.33 | 360 | 28.82 | 3,418.36 | 28.88 | 3,419.61 | 28.89 | +1.25 | +34.72 | 4 | 0.32 |
| 2024/11/20 | 97.2 | +3.1 | +3.29 | 1,116 | 10,773.81 | 534 | 47.85 | 5,154.57 | 47.84 | 5,164.7 | 47.94 | +10.13 | +189.7 | 0 | 0 |
| 2024/11/19 | 94.1 | +1 | +1.07 | 329 | 3,085.66 | 90 | 27.37 | 840.69 | 27.25 | 844.81 | 27.38 | +4.12 | +457.78 | 0 | 0 |
| 2024/11/18 | 93.1 | -0.1 | -0.11 | 424 | 3,941.96 | 122 | 28.79 | 1,135.7 | 28.81 | 1,135.89 | 28.82 | +0.19 | +15.57 | 0 | 0 |
| 2024/11/15 | 93.2 | -0.5 | -0.53 | 939 | 8,820.88 | 296 | 31.51 | 2,789.74 | 31.63 | 2,784.34 | 31.57 | -5.4 | -182.43 | 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。
