5215
36.2
TWD+0.45 (1.26%)
2025.04.11收盤
科嘉-KY－現股當沖
科嘉-KY最新現股當沖狀況
整理科嘉-KY最新(2025/04/10) 當沖狀況。整體成交張數為2張，佔整體市場成交張數的1.72%。當日現股當沖之總損益為+700元、每張平均損益則為+350元。
開盤價
35.8
收盤價
36.2
當日範圍
34.6 - 36.4
成交張數
31
開盤價(昨)
35.7
收盤價(昨)
35.75
昨日範圍
35.1 - 35.75
成交張數(昨)
116
成交金額
111.15萬
成交金額(昨)
413.53萬
52週範圍
32.5 - 54.9
發行股數
6434萬
市值
23億
現股當沖－歷史逐日資訊
開盤價
35.8
收盤價
36.2
成交張數
31
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(%) | ||||||
| 2025/04/10 | 35.75 | +3.25 | +10 | 116 | 415.29 | 2 | 1.72 | 7.08 | 1.7 | 7.14 | 1.72 | +0.07 | +350 | 0 | 0 |
| 2025/04/09 | 32.5 | -1.55 | -4.55 | 159 | 526.29 | 20 | 12.59 | 65.96 | 12.53 | 66.82 | 12.7 | +0.86 | +430 | 0 | 0 |
| 2025/04/08 | 34.05 | -3.6 | -9.56 | 277 | 943.07 | 22 | 7.95 | 75.14 | 7.97 | 75.62 | 8.02 | +0.48 | +218.18 | 0 | 0 |
| 2025/04/07 | 37.65 | -4.15 | -9.93 | 115 | 434.53 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 41.8 | +0.2 | +0.48 | 12 | 50.83 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/01 | 41.6 | +0.7 | +1.71 | 33 | 137.5 | 3 | 9.09 | 12.53 | 9.11 | 12.53 | 9.11 | +0.01 | +16.67 | 0 | 0 |
| 2025/03/31 | 40.9 | -1.6 | -3.76 | 83 | 338.95 | 12 | 14.49 | 49.1 | 14.49 | 49.55 | 14.62 | +0.45 | +370.83 | 0 | 0 |
| 2025/03/28 | 42.5 | -1.4 | -3.19 | 50 | 216.76 | 8 | 15.89 | 34.3 | 15.82 | 34.37 | 15.85 | +0.07 | +87.5 | 0 | 0 |
| 2025/03/27 | 43.9 | -0.55 | -1.24 | 12 | 53.26 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/26 | 44.45 | +0.2 | +0.45 | 23 | 101.95 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/25 | 44.25 | -0.55 | -1.23 | 19 | 84.33 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/24 | 44.8 | +0.35 | +0.79 | 32 | 140.38 | 3 | 9.52 | 13.37 | 9.52 | 13.49 | 9.61 | +0.13 | +433.33 | 0 | 0 |
| 2025/03/21 | 44.45 | -0.65 | -1.44 | 80 | 357.03 | 15 | 18.76 | 67.19 | 18.82 | 66.84 | 18.72 | -0.34 | -230 | 0 | 0 |
| 2025/03/20 | 45.1 | +0.1 | +0.22 | 26 | 117.46 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/19 | 45 | -0.4 | -0.88 | 29 | 131.17 | 3 | 10.34 | 13.53 | 10.32 | 13.54 | 10.33 | +0.01 | +50 | 0 | 0 |
| 2025/03/18 | 45.4 | +0.2 | +0.44 | 25 | 114.1 | 1 | 3.99 | 4.54 | 3.98 | 4.54 | 3.97 | -0.01 | -50 | 0 | 0 |
| 2025/03/17 | 45.2 | +0.5 | +1.12 | 25 | 114.03 | 3 | 11.9 | 13.45 | 11.79 | 13.68 | 11.99 | +0.23 | +766.67 | 0 | 0 |
| 2025/03/14 | 44.7 | +0.95 | +2.17 | 75 | 332.79 | 2 | 2.66 | 8.88 | 2.67 | 8.96 | 2.69 | +0.08 | +400 | 0 | 0 |
| 2025/03/13 | 43.75 | +0.05 | +0.11 | 15 | 65.9 | 3 | 19.97 | 13.12 | 19.92 | 13.26 | 20.12 | +0.14 | +450 | 0 | 0 |
| 2025/03/12 | 43.7 | -0.4 | -0.91 | 32 | 138.81 | 3 | 9.45 | 13.09 | 9.43 | 13.18 | 9.49 | +0.09 | +283.33 | 0 | 0 |
| 2025/03/11 | 44.1 | -1.1 | -2.43 | 17 | 76.61 | 1 | 5.73 | 4.34 | 5.67 | 4.41 | 5.76 | +0.07 | +700 | 0 | 0 |
| 2025/03/10 | 45.2 | +0.15 | +0.33 | 50 | 226.45 | 1 | 1.99 | 4.5 | 1.99 | 4.5 | 1.99 | -0.01 | -50 | 0 | 0 |
| 2025/03/07 | 45.05 | -0.3 | -0.66 | 10 | 45.98 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/06 | 45.35 | +0 | +0 | 51 | 230 | 2 | 3.92 | 9.13 | 3.97 | 9.04 | 3.93 | -0.1 | -500 | 0 | 0 |
| 2025/03/05 | 45.35 | -0.15 | -0.33 | 20 | 88.76 | 1 | 5.09 | 4.54 | 5.11 | 4.5 | 5.07 | -0.04 | -350 | 0 | 0 |
| 2025/03/04 | 45.5 | +0.15 | +0.33 | 13 | 59.89 | 1 | 7.55 | 4.47 | 7.47 | 4.55 | 7.6 | +0.07 | +750 | 0 | 0 |
| 2025/03/03 | 45.35 | +0 | +0 | 1 | 6.58 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/27 | 45.35 | -0.15 | -0.33 | 20 | 88.78 | 3 | 15.35 | 13.62 | 15.34 | 13.66 | 15.39 | +0.04 | +150 | 0 | 0 |
| 2025/02/26 | 45.5 | -0.05 | -0.11 | 6 | 27.33 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/25 | 45.55 | +0.15 | +0.33 | 14 | 64.09 | 1 | 7.09 | 4.54 | 7.09 | 4.55 | 7.11 | +0.01 | +100 | 0 | 0 |
| 2025/02/24 | 45.4 | -0.15 | -0.33 | 21 | 93.86 | 2 | 9.66 | 9.06 | 9.66 | 9.07 | 9.67 | +0.01 | +50 | 0 | 0 |
| 2025/02/21 | 45.55 | +0.4 | +0.89 | 40 | 183.11 | 3 | 7.44 | 13.62 | 7.44 | 13.63 | 7.45 | +0.01 | +50 | 0 | 0 |
| 2025/02/20 | 45.15 | +0.15 | +0.33 | 28 | 127.34 | 1 | 3.53 | 4.51 | 3.55 | 4.5 | 3.54 | -0.01 | -100 | 0 | 0 |
| 2025/02/19 | 45 | +0.1 | +0.22 | 40 | 178.45 | 3 | 7.58 | 13.53 | 7.58 | 13.51 | 7.57 | -0.01 | -50 | 0 | 0 |
| 2025/02/18 | 44.9 | -0.05 | -0.11 | 20 | 90.12 | 1 | 5 | 4.49 | 4.98 | 4.54 | 5.04 | +0.06 | +550 | 0 | 0 |
| 2025/02/17 | 44.95 | +0.85 | +1.93 | 45 | 200.96 | 4 | 8.84 | 17.74 | 8.83 | 17.89 | 8.9 | +0.15 | +375 | 0 | 0 |
| 2025/02/14 | 44.1 | +0.1 | +0.23 | 68 | 298.48 | 3 | 4.41 | 13.13 | 4.4 | 13.21 | 4.42 | +0.07 | +233.33 | 0 | 0 |
| 2025/02/13 | 44 | +0.45 | +1.03 | 25 | 111.29 | 8 | 31.72 | 35.24 | 31.67 | 35.42 | 31.83 | +0.17 | +218.75 | 0 | 0 |
| 2025/02/12 | 43.55 | -0.75 | -1.69 | 13 | 58.92 | 1 | 7.48 | 4.4 | 7.47 | 4.46 | 7.58 | +0.07 | +650 | 0 | 0 |
| 2025/02/11 | 44.3 | +0.05 | +0.11 | 23 | 99.9 | 4 | 17.76 | 17.66 | 17.68 | 17.79 | 17.8 | +0.12 | +312.5 | 0 | 0 |
| 2025/02/10 | 44.25 | +0.45 | +1.03 | 27 | 119.39 | 2 | 7.38 | 8.85 | 7.41 | 8.84 | 7.4 | -0.01 | -75 | 0 | 0 |
| 2025/02/07 | 43.8 | +0.25 | +0.57 | 13 | 58.21 | 2 | 15.04 | 8.71 | 14.97 | 8.76 | 15.05 | +0.04 | +225 | 0 | 0 |
| 2025/02/06 | 43.55 | +0.7 | +1.63 | 20 | 87.45 | 1 | 4.98 | 4.3 | 4.92 | 4.36 | 4.98 | +0.06 | +550 | 0 | 0 |
| 2025/02/05 | 42.85 | +0.5 | +1.18 | 10 | 44.01 | 2 | 19.47 | 8.56 | 19.46 | 8.55 | 19.44 | -0.01 | -50 | 0 | 0 |
| 2025/02/04 | 42.35 | -1.05 | -2.42 | 35 | 149.27 | 6 | 17.21 | 25.82 | 17.3 | 25.93 | 17.37 | +0.1 | +175 | 0 | 0 |
| 2025/02/03 | 43.4 | +0.9 | +2.12 | 40 | 175.18 | 10 | 24.77 | 43.37 | 24.76 | 43.44 | 24.79 | +0.07 | +65 | 0 | 0 |
| 2025/01/22 | 42.5 | +0.3 | +0.71 | 21 | 89.23 | 3 | 14.24 | 12.71 | 14.24 | 12.75 | 14.29 | +0.04 | +150 | 0 | 0 |
| 2025/01/21 | 42.2 | -0.1 | -0.24 | 25 | 105.83 | 2 | 7.96 | 8.48 | 8.02 | 8.41 | 7.95 | -0.07 | -350 | 0 | 0 |
| 2025/01/20 | 42.3 | +0.15 | +0.36 | 12 | 48.9 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/01/17 | 42.15 | -0.55 | -1.29 | 5 | 21.53 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/01/16 | 42.7 | +0.15 | +0.35 | 31 | 132.59 | 5 | 16.06 | 21.17 | 15.97 | 21.3 | 16.07 | +0.13 | +260 | 0 | 0 |
| 2025/01/15 | 42.55 | +0.05 | +0.12 | 7 | 29.9 | 1 | 14.18 | 4.24 | 14.16 | 4.25 | 14.23 | +0.02 | +200 | 0 | 0 |
| 2025/01/14 | 42.5 | +0.8 | +1.92 | 45 | 188.44 | 11 | 24.61 | 46.41 | 24.63 | 46.35 | 24.6 | -0.07 | -59.09 | 0 | 0 |
| 2025/01/13 | 41.7 | -2.2 | -5.01 | 137 | 569.01 | 10 | 7.32 | 41.73 | 7.33 | 41.87 | 7.36 | +0.13 | +130 | 1 | 0.73 |
| 2025/01/10 | 43.9 | +0.35 | +0.8 | 12 | 50.84 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/01/09 | 43.55 | -0.95 | -2.13 | 86 | 380.24 | 8 | 9.26 | 35.19 | 9.25 | 35.2 | 9.26 | +0.01 | +12.5 | 0 | 0 |
| 2025/01/08 | 44.5 | -0.05 | -0.11 | 28 | 125.04 | 1 | 3.57 | 4.46 | 3.57 | 4.45 | 3.56 | -0.01 | -100 | 0 | 0 |
| 2025/01/07 | 44.55 | +0 | +0 | 16 | 72.15 | 3 | 18.64 | 13.46 | 18.66 | 13.56 | 18.8 | +0.1 | +350 | 0 | 0 |
| 2025/01/06 | 44.55 | -0.15 | -0.34 | 14 | 63.9 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/01/03 | 44.7 | -0.8 | -1.76 | 29 | 131.19 | 7 | 23.95 | 31.34 | 23.89 | 31.67 | 24.14 | +0.33 | +471.43 | 0 | 0 |
| 2025/01/02 | 45.5 | +0.55 | +1.22 | 46 | 210.2 | 8 | 17.28 | 36.11 | 17.18 | 36.47 | 17.35 | +0.36 | +450 | 0 | 0 |
| 2024/12/31 | 44.95 | -0.6 | -1.32 | 50 | 225.36 | 3 | 5.98 | 13.49 | 5.99 | 13.51 | 5.99 | +0.01 | +50 | 0 | 0 |
| 2024/12/30 | 45.55 | -0.15 | -0.33 | 11 | 48.88 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/12/27 | 45.7 | -0.2 | -0.44 | 9 | 42.78 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/12/26 | 45.9 | +0.1 | +0.22 | 17 | 79.51 | 1 | 5.77 | 4.59 | 5.77 | 4.59 | 5.77 | +0 | +0 | 0 | 0 |
| 2024/12/25 | 45.8 | +0.6 | +1.33 | 28 | 128.94 | 5 | 17.69 | 22.77 | 17.66 | 22.89 | 17.75 | +0.12 | +230 | 0 | 0 |
| 2024/12/24 | 45.2 | +0 | +0 | 18 | 82.32 | 1 | 5.51 | 4.54 | 5.52 | 4.52 | 5.49 | -0.03 | -250 | 0 | 0 |
| 2024/12/23 | 45.2 | +0.65 | +1.46 | 49 | 220.95 | 2 | 4.07 | 8.95 | 4.05 | 9.04 | 4.09 | +0.09 | +450 | 0 | 0 |
| 2024/12/20 | 44.55 | -0.25 | -0.56 | 29 | 130.38 | 3 | 10.27 | 13.46 | 10.32 | 13.4 | 10.28 | -0.06 | -183.33 | 0 | 0 |
| 2024/12/19 | 44.8 | -0.45 | -0.99 | 29 | 132.61 | 1 | 3.39 | 4.51 | 3.4 | 4.48 | 3.38 | -0.03 | -300 | 0 | 0 |
| 2024/12/18 | 45.25 | +0.1 | +0.22 | 11 | 50.59 | 3 | 26.89 | 13.54 | 26.77 | 13.61 | 26.89 | +0.07 | +216.67 | 0 | 0 |
| 2024/12/17 | 45.15 | -0.35 | -0.77 | 31 | 140.06 | 2 | 6.45 | 9.04 | 6.46 | 9.04 | 6.45 | -0.01 | -25 | 0 | 0 |
| 2024/12/16 | 45.5 | -0.85 | -1.83 | 78 | 352.56 | 32 | 41.07 | 144.99 | 41.12 | 144.75 | 41.06 | -0.23 | -73.44 | 0 | 0 |
| 2024/12/13 | 46.35 | -0.75 | -1.59 | 32 | 150.84 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/12/12 | 47.1 | -0.2 | -0.42 | 18 | 85.94 | 1 | 5.48 | 4.71 | 5.49 | 4.72 | 5.49 | +0.01 | +50 | 0 | 0 |
| 2024/12/11 | 47.3 | +0.1 | +0.21 | 63 | 297.6 | 8 | 12.74 | 38.01 | 12.77 | 38.08 | 12.8 | +0.07 | +93.75 | 0 | 0 |
| 2024/12/10 | 47.2 | +1.05 | +2.28 | 77 | 359.92 | 22 | 28.73 | 103.3 | 28.7 | 103.41 | 28.73 | +0.12 | +52.27 | 0 | 0 |
| 2024/12/09 | 46.15 | -0.45 | -0.97 | 18 | 83.81 | 1 | 5.52 | 4.62 | 5.51 | 4.67 | 5.57 | +0.06 | +550 | 0 | 0 |
| 2024/12/06 | 46.6 | +0.1 | +0.22 | 29 | 136.73 | 12 | 41.01 | 56.13 | 41.05 | 56.12 | 41.04 | -0.02 | -16.67 | 0 | 0 |
| 2024/12/05 | 46.5 | -0.25 | -0.53 | 40 | 186.28 | 2 | 5.01 | 9.32 | 5 | 9.32 | 5 | +0 | +0 | 0 | 0 |
| 2024/12/04 | 46.75 | -0.4 | -0.85 | 35 | 164.46 | 3 | 8.55 | 14.14 | 8.6 | 14.2 | 8.63 | +0.05 | +166.67 | 0 | 0 |
| 2024/12/03 | 47.15 | -0.1 | -0.21 | 21 | 100.55 | 1 | 4.7 | 4.73 | 4.7 | 4.73 | 4.7 | +0 | +0 | 0 | 0 |
| 2024/12/02 | 47.25 | -0.35 | -0.74 | 20 | 94.17 | 3 | 14.94 | 14.04 | 14.91 | 14.14 | 15.02 | +0.1 | +333.33 | 0 | 0 |
| 2024/11/29 | 47.6 | +0.25 | +0.53 | 33 | 155.39 | 2 | 6.05 | 9.32 | 6 | 9.32 | 6 | +0 | +0 | 0 | 0 |
| 2024/11/28 | 47.35 | -0.05 | -0.11 | 6 | 30.7 | 1 | 15.45 | 4.73 | 15.41 | 4.78 | 15.55 | +0.04 | +450 | 0 | 0 |
| 2024/11/27 | 47.4 | -1.1 | -2.27 | 39 | 185.04 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/11/26 | 48.5 | +0.5 | +1.04 | 34 | 165.78 | 3 | 8.78 | 14.53 | 8.76 | 14.55 | 8.78 | +0.03 | +83.33 | 0 | 0 |
| 2024/11/25 | 48 | +0.6 | +1.27 | 36 | 169.49 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/11/22 | 47.4 | +0 | +0 | 27 | 126.68 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/11/21 | 47.4 | +0.35 | +0.74 | 25 | 119.12 | 3 | 11.86 | 14.04 | 11.79 | 14.16 | 11.89 | +0.12 | +383.33 | 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。
