5215
34.4
TWD+0.10 (0.29%)
2025.09.12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(2025/09/12) 當沖狀況。整體成交張數為0張，佔整體市場成交張數的0%。當日現股當沖之總損益為0元、每張平均損益則為+0元。
開盤價
34.35
收盤價
34.4
當日範圍
34.3 - 34.5
成交張數
18
開盤價(昨)
34.6
收盤價(昨)
34.3
昨日範圍
34.3 - 34.6
成交張數(昨)
44
成交金額
61.93萬
成交金額(昨)
151.32萬
52週範圍
32.5 - 49.95
發行股數
6434萬
市值
22億
現股當沖－歷史逐日資訊
開盤價
34.35
收盤價
34.4
成交張數
18
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(%) | ||||||
| 2025/09/12 | 34.4 | +0.1 | +0.29 | 18 | 63.24 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/09/11 | 34.3 | -0.35 | -1.01 | 44 | 152.25 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/09/10 | 34.65 | +0 | +0 | 34 | 117.98 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/09/09 | 34.65 | -0.2 | -0.57 | 17 | 59.15 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/09/08 | 34.85 | +0 | +0 | 40 | 141.28 | 4 | 9.9 | 14.02 | 9.92 | 14.07 | 9.96 | +0.05 | +125 | 0 | 0 |
| 2025/09/05 | 34.85 | +0.15 | +0.43 | 20 | 70.29 | 1 | 4.92 | 3.46 | 4.93 | 3.48 | 4.96 | +0.02 | +200 | 0 | 0 |
| 2025/09/04 | 34.7 | +0.1 | +0.29 | 11 | 39.91 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/09/03 | 34.6 | -0.15 | -0.43 | 19 | 65.93 | 3 | 15.71 | 10.38 | 15.74 | 10.39 | 15.77 | +0.02 | +66.67 | 0 | 0 |
| 2025/09/02 | 34.75 | +0.15 | +0.43 | 15 | 50.15 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/09/01 | 34.6 | -0.2 | -0.57 | 39 | 135.38 | 1 | 2.55 | 3.44 | 2.54 | 3.46 | 2.55 | +0.01 | +150 | 0 | 0 |
| 2025/08/29 | 34.8 | -0.5 | -1.42 | 46 | 159.51 | 1 | 2.19 | 3.52 | 2.2 | 3.51 | 2.2 | -0.01 | -50 | 0 | 0 |
| 2025/08/28 | 35.3 | +0.2 | +0.57 | 16 | 55.62 | 2 | 12.64 | 7.05 | 12.68 | 7.08 | 12.74 | +0.03 | +150 | 0 | 0 |
| 2025/08/27 | 35.1 | -0.3 | -0.85 | 41 | 145.92 | 2 | 4.82 | 7.07 | 4.84 | 7.02 | 4.81 | -0.04 | -225 | 0 | 0 |
| 2025/08/26 | 35.4 | -1.4 | -3.8 | 303 | 1,063.89 | 49 | 16.18 | 171.82 | 16.15 | 172.88 | 16.25 | +1.05 | +215.31 | 5 | 1.65 |
| 2025/08/25 | 36.8 | -0.05 | -0.14 | 17 | 63.07 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/08/22 | 36.85 | -0.2 | -0.54 | 38 | 140.3 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/08/21 | 37.05 | +0.6 | +1.65 | 20 | 73.53 | 1 | 4.98 | 3.65 | 4.96 | 3.71 | 5.04 | +0.06 | +550 | 0 | 0 |
| 2025/08/20 | 36.45 | -0.25 | -0.68 | 27 | 98.94 | 1 | 3.7 | 3.64 | 3.68 | 3.71 | 3.75 | +0.07 | +750 | 0 | 0 |
| 2025/08/19 | 36.7 | -0.45 | -1.21 | 47 | 174.28 | 2 | 4.24 | 7.33 | 4.21 | 7.42 | 4.26 | +0.09 | +425 | 0 | 0 |
| 2025/08/18 | 37.15 | -0.1 | -0.27 | 8 | 30.48 | 1 | 12.06 | 3.68 | 12.07 | 3.71 | 12.19 | +0.04 | +350 | 0 | 0 |
| 2025/08/15 | 37.25 | +0.2 | +0.54 | 16 | 60.33 | 1 | 6.13 | 3.69 | 6.12 | 3.73 | 6.17 | +0.04 | +350 | 0 | 0 |
| 2025/08/14 | 37.05 | +0.25 | +0.68 | 13 | 50.02 | 2 | 14.84 | 7.4 | 14.79 | 7.47 | 14.94 | +0.07 | +375 | 0 | 0 |
| 2025/08/13 | 36.8 | -0.4 | -1.08 | 41 | 152.28 | 10 | 24.24 | 37.02 | 24.31 | 36.91 | 24.24 | -0.1 | -100 | 0 | 0 |
| 2025/08/12 | 37.2 | -0.05 | -0.13 | 21 | 79.11 | 3 | 14.03 | 11.08 | 14 | 11.2 | 14.15 | +0.12 | +383.33 | 0 | 0 |
| 2025/08/11 | 37.25 | -0.1 | -0.27 | 18 | 67.24 | 2 | 10.99 | 7.32 | 10.89 | 7.45 | 11.08 | +0.13 | +650 | 0 | 0 |
| 2025/08/08 | 37.35 | +0.6 | +1.63 | 21 | 79.22 | 2 | 9.38 | 7.46 | 9.42 | 7.43 | 9.38 | -0.04 | -175 | 0 | 0 |
| 2025/08/07 | 36.75 | +0.35 | +0.96 | 19 | 70.43 | 1 | 5.21 | 3.68 | 5.23 | 3.67 | 5.22 | -0.01 | -50 | 0 | 0 |
| 2025/08/06 | 36.4 | +0.05 | +0.14 | 28 | 104.32 | 4 | 14.11 | 14.7 | 14.09 | 14.84 | 14.23 | +0.14 | +362.5 | 0 | 0 |
| 2025/08/05 | 36.35 | +0.1 | +0.28 | 13 | 47.63 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/08/04 | 36.25 | -0.1 | -0.28 | 17 | 59.91 | 1 | 6.01 | 3.57 | 5.96 | 3.62 | 6.05 | +0.06 | +550 | 0 | 0 |
| 2025/08/01 | 36.35 | +0.15 | +0.41 | 48 | 174.09 | 4 | 8.35 | 14.61 | 8.39 | 14.78 | 8.49 | +0.17 | +425 | 0 | 0 |
| 2025/07/31 | 36.2 | +0 | +0 | 15 | 56.15 | 1 | 6.45 | 3.62 | 6.45 | 3.62 | 6.45 | +0 | +0 | 0 | 0 |
| 2025/07/30 | 36.2 | -0.1 | -0.28 | 33 | 117.96 | 1 | 3.07 | 3.6 | 3.06 | 3.66 | 3.1 | +0.06 | +550 | 0 | 0 |
| 2025/07/29 | 36.3 | -0.3 | -0.82 | 14 | 52.28 | 2 | 13.86 | 7.24 | 13.84 | 7.31 | 13.98 | +0.07 | +375 | 0 | 0 |
| 2025/07/28 | 36.6 | +0.35 | +0.97 | 42 | 153.65 | 2 | 4.71 | 7.24 | 4.71 | 7.32 | 4.76 | +0.09 | +425 | 0 | 0 |
| 2025/07/25 | 36.25 | +0.1 | +0.28 | 10 | 35.51 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/24 | 36.15 | -0.2 | -0.55 | 5 | 19.69 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/23 | 36.35 | +0.35 | +0.97 | 23 | 85.17 | 2 | 8.53 | 7.25 | 8.51 | 7.26 | 8.52 | +0.01 | +75 | 0 | 0 |
| 2025/07/22 | 36 | -0.45 | -1.23 | 21 | 75.2 | 5 | 24.15 | 18.16 | 24.15 | 18.14 | 24.11 | -0.03 | -50 | 0 | 0 |
| 2025/07/21 | 36.45 | -0.05 | -0.14 | 18 | 67.52 | 1 | 5.42 | 3.66 | 5.42 | 3.65 | 5.4 | -0.01 | -150 | 0 | 0 |
| 2025/07/18 | 36.5 | -0.6 | -1.62 | 31 | 114.19 | 1 | 3.2 | 3.65 | 3.2 | 3.65 | 3.2 | +0 | +0 | 0 | 0 |
| 2025/07/17 | 37.1 | +0.1 | +0.27 | 23 | 86.58 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/16 | 37 | +1.1 | +3.06 | 46 | 169.17 | 3 | 6.5 | 11 | 6.5 | 10.98 | 6.49 | -0.01 | -50 | 0 | 0 |
| 2025/07/15 | 35.9 | +0.3 | +0.84 | 25 | 88.75 | 5 | 20.14 | 17.8 | 20.06 | 17.9 | 20.17 | +0.1 | +200 | 0 | 0 |
| 2025/07/14 | 35.6 | -3.05 | -1.52 | 40 | 142.29 | 3 | 7.49 | 10.62 | 7.46 | 10.68 | 7.5 | +0.06 | +183.33 | 0 | 0 |
| 2025/07/11 | 38.65 | +0.35 | +0.91 | 85 | 330.59 | 10 | 11.75 | 38.48 | 11.64 | 39.1 | 11.83 | +0.62 | +625 | 0 | 0 |
| 2025/07/10 | 38.3 | -0.2 | -0.52 | 4 | 16.28 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/09 | 38.5 | +0.5 | +1.32 | 26 | 100.15 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/08 | 38 | +0.05 | +0.13 | 30 | 113.47 | 6 | 19.82 | 22.46 | 19.8 | 22.71 | 20.02 | +0.25 | +416.67 | 0 | 0 |
| 2025/07/07 | 37.95 | -0.35 | -0.91 | 20 | 76.7 | 5 | 24.83 | 19.02 | 24.81 | 19.25 | 25.11 | +0.23 | +460 | 0 | 0 |
| 2025/07/04 | 38.3 | -0.8 | -2.05 | 43 | 167.46 | 7 | 16.17 | 27.32 | 16.32 | 27.11 | 16.19 | -0.21 | -307.14 | 0 | 0 |
| 2025/07/03 | 39.1 | +0.75 | +1.96 | 58 | 224.8 | 2 | 3.46 | 7.74 | 3.44 | 7.77 | 3.46 | +0.03 | +150 | 0 | 0 |
| 2025/07/02 | 38.35 | +0.3 | +0.79 | 38 | 146.85 | 1 | 2.6 | 3.84 | 2.61 | 3.83 | 2.61 | -0.01 | -50 | 0 | 0 |
| 2025/07/01 | 38.05 | +0.55 | +1.47 | 52 | 199.29 | 4 | 7.63 | 15.1 | 7.57 | 15.27 | 7.66 | +0.17 | +437.5 | 0 | 0 |
| 2025/06/30 | 37.5 | -0.3 | -0.79 | 15 | 57.75 | 1 | 6.49 | 3.75 | 6.49 | 3.75 | 6.49 | +0.01 | +50 | 0 | 0 |
| 2025/06/27 | 37.8 | -0.1 | -0.26 | 22 | 82.07 | 4 | 18.34 | 14.97 | 18.25 | 15.09 | 18.38 | +0.11 | +275 | 0 | 0 |
| 2025/06/26 | 37.9 | +0.35 | +0.93 | 20 | 73.61 | 1 | 5.12 | 3.75 | 5.1 | 3.81 | 5.18 | +0.06 | +550 | 0 | 0 |
| 2025/06/25 | 37.55 | -0.35 | -0.92 | 7 | 27.8 | 7 | 95.17 | 18.43 | 66.3 | 18.68 | 67.19 | +0.24 | +350 | 0 | 0 |
| 2025/06/24 | 37.9 | +0.8 | +2.16 | 27 | 102.62 | 1 | 3.69 | 3.76 | 3.66 | 3.79 | 3.69 | +0.03 | +300 | 0 | 0 |
| 2025/06/23 | 37.1 | -0.2 | -0.54 | 19 | 70.54 | 2 | 10.53 | 7.39 | 10.48 | 7.42 | 10.52 | +0.03 | +125 | 0 | 0 |
| 2025/06/20 | 37.3 | +0.8 | +2.19 | 36 | 131.44 | 8 | 22.38 | 29.28 | 22.28 | 29.44 | 22.4 | +0.16 | +200 | 0 | 0 |
| 2025/06/19 | 36.5 | -0.75 | -2.01 | 33 | 120.53 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/18 | 37.25 | -0.2 | -0.53 | 10 | 37.84 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/17 | 37.45 | -0.05 | -0.13 | 21 | 79.38 | 1 | 4.74 | 3.75 | 4.72 | 3.74 | 4.71 | -0.01 | -100 | 0 | 0 |
| 2025/06/16 | 37.5 | +0.3 | +0.81 | 13 | 49.18 | 2 | 15.2 | 7.46 | 15.16 | 7.51 | 15.27 | +0.06 | +275 | 0 | 0 |
| 2025/06/13 | 37.2 | -0.4 | -1.06 | 10 | 38.54 | 1 | 9.64 | 3.73 | 9.67 | 3.71 | 9.61 | -0.02 | -200 | 0 | 0 |
| 2025/06/12 | 37.6 | -0.55 | -1.44 | 139 | 521.51 | 14 | 10.08 | 52.29 | 10.03 | 52.62 | 10.09 | +0.33 | +235.71 | 0 | 0 |
| 2025/06/11 | 38.15 | -0.95 | -2.43 | 54 | 208.33 | 4 | 7.41 | 15.23 | 7.31 | 15.57 | 7.48 | +0.34 | +850 | 0 | 0 |
| 2025/06/10 | 39.1 | +0.1 | +0.26 | 11 | 43.49 | 1 | 9.03 | 3.97 | 9.13 | 3.91 | 8.99 | -0.06 | -600 | 0 | 0 |
| 2025/06/09 | 39 | -0.1 | -0.26 | 26 | 102.01 | 9 | 34.44 | 35.12 | 34.43 | 35.2 | 34.51 | +0.08 | +88.89 | 0 | 0 |
| 2025/06/06 | 39.1 | -0.2 | -0.51 | 10 | 40.4 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/05 | 39.3 | +0 | +0 | 11 | 41.91 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/04 | 39.3 | -0.4 | -1.01 | 33 | 128.63 | 6 | 18.35 | 23.38 | 18.18 | 23.72 | 18.44 | +0.34 | +566.67 | 0 | 0 |
| 2025/06/03 | 39.7 | +0.6 | +1.53 | 7 | 28.41 | 1 | 13.84 | 3.9 | 13.73 | 3.99 | 14.05 | +0.09 | +900 | 0 | 0 |
| 2025/06/02 | 39.1 | +0 | +0 | 10 | 39.83 | 2 | 19.44 | 7.71 | 19.36 | 7.74 | 19.43 | +0.03 | +150 | 0 | 0 |
| 2025/05/29 | 39.1 | +0.25 | +0.64 | 4 | 16.16 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/28 | 38.85 | -0.25 | -0.64 | 26 | 102.6 | 2 | 7.58 | 7.75 | 7.55 | 7.79 | 7.6 | +0.04 | +225 | 0 | 0 |
| 2025/05/27 | 39.1 | -0.8 | -2.01 | 54 | 215.54 | 3 | 5.52 | 11.96 | 5.55 | 11.77 | 5.46 | -0.19 | -633.33 | 0 | 0 |
| 2025/05/26 | 39.9 | -0.55 | -1.36 | 18 | 73.3 | 2 | 11.02 | 8.06 | 11 | 8.01 | 10.93 | -0.05 | -250 | 0 | 0 |
| 2025/05/23 | 40.45 | +0.45 | +1.13 | 22 | 88.8 | 1 | 4.54 | 4.04 | 4.54 | 4.04 | 4.56 | +0.01 | +100 | 0 | 0 |
| 2025/05/22 | 40 | -0.8 | -1.96 | 32 | 128.39 | 2 | 6.25 | 7.96 | 6.2 | 8.09 | 6.3 | +0.13 | +650 | 0 | 0 |
| 2025/05/21 | 40.8 | +0.25 | +0.62 | 27 | 109.57 | 6 | 22.56 | 24.54 | 22.4 | 24.81 | 22.64 | +0.27 | +450 | 0 | 0 |
| 2025/05/20 | 40.55 | -0.05 | -0.12 | 29 | 117.5 | 3 | 10.33 | 12.12 | 10.31 | 12.15 | 10.34 | +0.04 | +116.67 | 0 | 0 |
| 2025/05/19 | 40.6 | +0.2 | +0.5 | 99 | 405.74 | 18 | 18.18 | 73.91 | 18.22 | 73.55 | 18.13 | -0.36 | -202.78 | 0 | 0 |
| 2025/05/16 | 40.4 | -0.2 | -0.49 | 94 | 384.57 | 8 | 8.52 | 32.84 | 8.54 | 33.17 | 8.63 | +0.33 | +406.25 | 0 | 0 |
| 2025/05/15 | 40.6 | +0.1 | +0.25 | 28 | 114.58 | 6 | 21.32 | 24.35 | 21.25 | 24.36 | 21.26 | +0.01 | +25 | 0 | 0 |
| 2025/05/14 | 40.5 | +0.65 | +1.63 | 63 | 252.93 | 14 | 22.38 | 56.55 | 22.36 | 56.67 | 22.41 | +0.12 | +82.14 | 0 | 0 |
| 2025/05/13 | 39.85 | +0.7 | +1.79 | 49 | 193.36 | 1 | 2.06 | 3.98 | 2.06 | 4.01 | 2.07 | +0.03 | +300 | 0 | 0 |
| 2025/05/12 | 39.15 | +0.1 | +0.26 | 35 | 137.98 | 3 | 8.55 | 11.7 | 8.48 | 11.84 | 8.58 | +0.14 | +466.67 | 0 | 0 |
| 2025/05/09 | 39.05 | +0.15 | +0.39 | 17 | 67.35 | 3 | 17.49 | 11.73 | 17.42 | 11.81 | 17.54 | +0.08 | +266.67 | 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。
