1591
46.6
TWD+0.40 (0.87%)
2025.08.21收盤
駿吉-KY－現股當沖
駿吉-KY最新現股當沖狀況
整理駿吉-KY最新(2025/08/20) 當沖狀況。整體成交張數為15張，佔整體市場成交張數的19.48%。當日現股當沖之總損益為+7,000元、每張平均損益則為+467元。
開盤價
47.75
收盤價
46.6
當日範圍
46.4 - 47.75
成交張數
63
開盤價(昨)
46.8
收盤價(昨)
46.2
昨日範圍
45.5 - 46.85
成交張數(昨)
77
成交金額
295.52萬
成交金額(昨)
355.21萬
52週範圍
33.8 - 60.6
發行股數
3805萬
市值
18億
現股當沖－歷史逐日資訊
開盤價
47.75
收盤價
46.6
成交張數
63
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(%) | ||||||
| 2025/08/20 | 46.2 | -0.7 | -1.49 | 77 | 355.2 | 15 | 19.48 | 68.89 | 19.39 | 69.59 | 19.59 | +0.7 | +466.67 | 0 | 0 |
| 2025/08/19 | 46.9 | -0.5 | -1.05 | 76 | 358.32 | 7 | 9.21 | 33.17 | 9.26 | 33.15 | 9.25 | -0.03 | -35.71 | 0 | 0 |
| 2025/08/18 | 47.4 | -0.6 | -1.25 | 158 | 740.67 | 44 | 27.85 | 205.83 | 27.79 | 206.38 | 27.86 | +0.55 | +125 | 0 | 0 |
| 2025/08/15 | 48 | -0.5 | -1.03 | 165 | 798.5 | 8 | 4.85 | 38.76 | 4.85 | 38.83 | 4.86 | +0.07 | +87.5 | 0 | 0 |
| 2025/08/14 | 48.5 | -0.1 | -0.21 | 27 | 131.06 | 1 | 3.7 | 4.86 | 3.71 | 4.85 | 3.7 | -0.01 | -100 | 0 | 0 |
| 2025/08/13 | 48.6 | -0.8 | -1.62 | 112 | 548.59 | 5 | 4.46 | 24.46 | 4.46 | 24.36 | 4.44 | -0.1 | -210 | 0 | 0 |
| 2025/08/12 | 49.4 | +0.1 | +0.2 | 108 | 537.75 | 16 | 14.81 | 79.86 | 14.85 | 80.14 | 14.9 | +0.29 | +181.25 | 0 | 0 |
| 2025/08/11 | 49.3 | -1.7 | -3.33 | 316 | 1,573.67 | 47 | 14.87 | 233.84 | 14.86 | 233.32 | 14.83 | -0.53 | -111.7 | 0 | 0 |
| 2025/08/08 | 51 | +0.9 | +1.8 | 261 | 1,344.47 | 38 | 14.56 | 194.69 | 14.48 | 195.11 | 14.51 | +0.42 | +110.53 | 0 | 0 |
| 2025/08/07 | 50.1 | -0.3 | -0.6 | 66 | 332.66 | 8 | 12.12 | 40.34 | 12.13 | 40.61 | 12.21 | +0.27 | +337.5 | 0 | 0 |
| 2025/08/06 | 50.4 | -0.4 | -0.79 | 104 | 522.76 | 23 | 22.12 | 115.2 | 22.04 | 116.08 | 22.21 | +0.88 | +382.61 | 0 | 0 |
| 2025/08/05 | 50.8 | -0.5 | -0.97 | 151 | 777.71 | 34 | 22.52 | 175.71 | 22.59 | 175.33 | 22.54 | -0.38 | -111.76 | 0 | 0 |
| 2025/08/04 | 51.3 | +0 | +0 | 59 | 302.4 | 5 | 8.47 | 25.64 | 8.48 | 25.65 | 8.48 | +0.01 | +20 | 0 | 0 |
| 2025/08/01 | 51.3 | +0.8 | +1.58 | 157 | 802.19 | 18 | 11.46 | 91.62 | 11.42 | 91.57 | 11.42 | -0.05 | -27.78 | 0 | 0 |
| 2025/07/31 | 50.5 | +0 | +0 | 85 | 429.4 | 4 | 4.71 | 20.35 | 4.74 | 20.33 | 4.73 | -0.02 | -50 | 0 | 0 |
| 2025/07/30 | 50.5 | -0.1 | -0.2 | 89 | 452.09 | 6 | 6.74 | 30.4 | 6.72 | 30.55 | 6.76 | +0.15 | +250 | 0 | 0 |
| 2025/07/29 | 50.6 | -0.2 | -0.39 | 78 | 393.24 | 24 | 30.77 | 121.06 | 30.79 | 120.74 | 30.7 | -0.32 | -133.33 | 0 | 0 |
| 2025/07/28 | 50.8 | +0.1 | +0.2 | 130 | 661.23 | 29 | 22.31 | 147.28 | 22.27 | 147.48 | 22.3 | +0.2 | +68.97 | 0 | 0 |
| 2025/07/25 | 50.7 | -0.8 | -1.55 | 171 | 882.73 | 45 | 26.32 | 232.05 | 26.29 | 232.35 | 26.32 | +0.3 | +66.67 | 1 | 0.58 |
| 2025/07/24 | 51.5 | +0.9 | +1.78 | 133 | 677.81 | 17 | 12.78 | 86.5 | 12.76 | 86.32 | 12.74 | -0.18 | -105.88 | 0 | 0 |
| 2025/07/23 | 50.6 | +1.35 | +2.74 | 332 | 1,703.63 | 67 | 20.18 | 342.96 | 20.13 | 344.11 | 20.2 | +1.15 | +171.64 | 0 | 0 |
| 2025/07/22 | 49.25 | -0.7 | -1.4 | 196 | 954.09 | 50 | 25.51 | 242.97 | 25.47 | 245.13 | 25.69 | +2.16 | +432 | 0 | 0 |
| 2025/07/21 | 49.95 | -0.05 | -0.1 | 29 | 145.21 | 3 | 10.34 | 15.04 | 10.36 | 14.99 | 10.32 | -0.05 | -166.67 | 0 | 0 |
| 2025/07/18 | 50 | +0.55 | +1.11 | 135 | 670.13 | 30 | 22.22 | 149.12 | 22.25 | 149.26 | 22.27 | +0.14 | +46.67 | 0 | 0 |
| 2025/07/17 | 49.45 | +0.7 | +1.44 | 58 | 287.01 | 12 | 20.69 | 59.26 | 20.65 | 59.51 | 20.73 | +0.25 | +208.33 | 0 | 0 |
| 2025/07/16 | 48.75 | -0.3 | -0.61 | 105 | 514.96 | 7 | 6.67 | 34.4 | 6.68 | 34.26 | 6.65 | -0.14 | -192.86 | 0 | 0 |
| 2025/07/15 | 49.05 | -0.95 | -1.9 | 293 | 1,455.5 | 89 | 30.38 | 445.78 | 30.63 | 440.19 | 30.24 | -5.59 | -628.65 | 0 | 0 |
| 2025/07/14 | 50 | -0.6 | -1.19 | 135 | 680.27 | 40 | 29.63 | 202.4 | 29.75 | 201.31 | 29.59 | -1.09 | -272.5 | 0 | 0 |
| 2025/07/11 | 50.6 | +0 | +0 | 157 | 798.93 | 62 | 39.49 | 317.41 | 39.73 | 315.06 | 39.44 | -2.35 | -379.03 | 0 | 0 |
| 2025/07/10 | 50.6 | -0.4 | -0.78 | 790 | 4,029.94 | 165 | 20.89 | 851.01 | 21.12 | 848.79 | 21.06 | -2.22 | -134.55 | 0 | 0 |
| 2025/07/09 | 51 | +0.7 | +1.39 | 197 | 1,012.91 | 111 | 56.35 | 571.98 | 56.47 | 569.62 | 56.24 | -2.36 | -212.61 | 0 | 0 |
| 2025/07/08 | 50.3 | -1.6 | -3.08 | 230 | 1,166.68 | 26 | 11.3 | 132.1 | 11.32 | 131.8 | 11.3 | -0.3 | -115.38 | 0 | 0 |
| 2025/07/07 | 51.9 | -1.3 | -2.44 | 216 | 1,125.25 | 56 | 25.93 | 293.08 | 26.05 | 292.12 | 25.96 | -0.96 | -171.43 | 0 | 0 |
| 2025/07/04 | 53.2 | -1.4 | -2.56 | 455 | 2,468.33 | 164 | 36.04 | 895.06 | 36.26 | 887.18 | 35.94 | -7.88 | -480.49 | 0 | 0 |
| 2025/07/03 | 54.6 | +2.1 | +4 | 621 | 3,351.02 | 172 | 27.7 | 923.77 | 27.57 | 922.31 | 27.52 | -1.46 | -84.88 | 0 | 0 |
| 2025/07/02 | 52.5 | +2.2 | +4.37 | 1,446 | 7,601.92 | 413 | 28.56 | 2,178.97 | 28.66 | 2,175.48 | 28.62 | -3.49 | -84.5 | 0 | 0 |
| 2025/07/01 | 50.3 | +0.1 | +0.2 | 110 | 557.16 | 16 | 14.55 | 80.92 | 14.52 | 80.79 | 14.5 | -0.13 | -81.25 | 0 | 0 |
| 2025/06/30 | 50.2 | -0.6 | -1.18 | 171 | 862.29 | 55 | 32.16 | 278.03 | 32.24 | 277.48 | 32.18 | -0.56 | -100.91 | 0 | 0 |
| 2025/06/27 | 50.8 | +0.2 | +0.4 | 143 | 728.21 | 28 | 19.58 | 142.59 | 19.58 | 142.65 | 19.59 | +0.06 | +21.43 | 0 | 0 |
| 2025/06/26 | 50.6 | -0.8 | -1.56 | 307 | 1,577.99 | 58 | 18.89 | 299.35 | 18.97 | 298.21 | 18.9 | -1.14 | -196.55 | 2 | 0.65 |
| 2025/06/25 | 51.4 | -1 | -1.91 | 249 | 1,296.37 | 62 | 24.9 | 323.13 | 24.93 | 323.29 | 24.94 | +0.16 | +25.81 | 2 | 0.8 |
| 2025/06/24 | 52.4 | +1.5 | +2.95 | 355 | 1,844.38 | 76 | 21.41 | 395.21 | 21.43 | 394.88 | 21.41 | -0.33 | -43.42 | 0 | 0 |
| 2025/06/23 | 50.9 | +0.2 | +0.39 | 463 | 2,374.34 | 172 | 37.15 | 881.93 | 37.14 | 882.4 | 37.16 | +0.47 | +27.62 | 0 | 0 |
| 2025/06/20 | 50.7 | +2.6 | +5.41 | 439 | 2,175.26 | 171 | 38.95 | 843.84 | 38.79 | 850.48 | 39.1 | +6.63 | +388.01 | 0 | 0 |
| 2025/06/19 | 48.1 | -2.3 | -4.56 | 627 | 3,067.04 | 204 | 32.54 | 999.53 | 32.59 | 996.76 | 32.5 | -2.77 | -135.78 | 0 | 0 |
| 2025/06/18 | 50.4 | -1.2 | -2.33 | 271 | 1,376.76 | 71 | 26.2 | 361.16 | 26.23 | 360.56 | 26.19 | -0.6 | -84.51 | 0 | 0 |
| 2025/06/17 | 51.6 | +0.1 | +0.19 | 764 | 3,897.42 | 135 | 17.67 | 687.53 | 17.64 | 697.93 | 17.91 | +10.4 | +770.37 | 0 | 0 |
| 2025/06/16 | 51.5 | -0.6 | -1.15 | 342 | 1,761.09 | 33 | 9.65 | 171.16 | 9.72 | 171.05 | 9.71 | -0.11 | -33.33 | 0 | 0 |
| 2025/06/13 | 52.1 | -1.3 | -2.43 | 208 | 1,088.94 | 53 | 25.48 | 277.96 | 25.53 | 277.65 | 25.5 | -0.31 | -58.49 | 0 | 0 |
| 2025/06/12 | 53.4 | +3.85 | +7.77 | 738 | 3,854.08 | 163 | 22.09 | 841.73 | 21.84 | 852.73 | 22.13 | +11 | +674.85 | 0 | 0 |
| 2025/06/11 | 49.55 | -0.05 | -0.1 | 119 | 589.48 | 50 | 42.02 | 248.31 | 42.12 | 247.41 | 41.97 | -0.91 | -181 | 0 | 0 |
| 2025/06/10 | 49.6 | +0.4 | +0.81 | 193 | 949.12 | 58 | 30.05 | 284.42 | 29.97 | 287.38 | 30.28 | +2.96 | +511.21 | 0 | 0 |
| 2025/06/09 | 49.2 | -1.3 | -2.57 | 278 | 1,395.64 | 41 | 14.75 | 206.85 | 14.82 | 206.57 | 14.8 | -0.28 | -69.51 | 0 | 0 |
| 2025/06/06 | 50.5 | +0.85 | +1.71 | 352 | 1,785.76 | 96 | 27.27 | 487.21 | 27.28 | 487.84 | 27.32 | +0.62 | +65.1 | 0 | 0 |
| 2025/06/05 | 49.65 | -0.1 | -0.2 | 359 | 1,796.19 | 138 | 38.44 | 688.75 | 38.34 | 691.63 | 38.51 | +2.88 | +209.06 | 0 | 0 |
| 2025/06/04 | 49.75 | +2.25 | +4.74 | 505 | 2,510.9 | 151 | 29.9 | 748.14 | 29.8 | 748.88 | 29.82 | +0.73 | +48.34 | 0 | 0 |
| 2025/06/03 | 47.5 | +3.15 | +7.1 | 360 | 1,683.68 | 132 | 36.67 | 615.35 | 36.55 | 618.88 | 36.76 | +3.54 | +267.8 | 0 | 0 |
| 2025/06/02 | 44.35 | +0.7 | +1.6 | 131 | 577.76 | 26 | 19.85 | 114.08 | 19.75 | 114.78 | 19.87 | +0.7 | +269.23 | 0 | 0 |
| 2025/05/29 | 43.65 | +0.45 | +1.04 | 88 | 384.77 | 7 | 7.95 | 30.48 | 7.92 | 30.68 | 7.97 | +0.2 | +278.57 | 0 | 0 |
| 2025/05/28 | 43.2 | +0.1 | +0.23 | 89 | 384.2 | 25 | 28.09 | 108.08 | 28.13 | 108 | 28.11 | -0.07 | -30 | 0 | 0 |
| 2025/05/27 | 43.1 | +0 | +0 | 69 | 297.41 | 12 | 17.39 | 51.77 | 17.41 | 51.62 | 17.36 | -0.14 | -120.83 | 0 | 0 |
| 2025/05/26 | 43.1 | +1.1 | +2.62 | 103 | 441.98 | 32 | 31.07 | 136.82 | 30.96 | 137.41 | 31.09 | +0.59 | +185.94 | 0 | 0 |
| 2025/05/23 | 42 | +0.2 | +0.48 | 62 | 259.62 | 17 | 27.42 | 71.33 | 27.47 | 71.39 | 27.5 | +0.07 | +41.18 | 0 | 0 |
| 2025/05/22 | 41.8 | +0.1 | +0.24 | 46 | 191.5 | 13 | 28.26 | 53.81 | 28.1 | 54.35 | 28.38 | +0.54 | +415.38 | 0 | 0 |
| 2025/05/21 | 41.7 | -0.9 | -2.11 | 234 | 983.61 | 43 | 18.38 | 181.1 | 18.41 | 181.51 | 18.45 | +0.41 | +95.35 | 0 | 0 |
| 2025/05/20 | 42.6 | -2.1 | -4.7 | 269 | 1,174.58 | 74 | 27.51 | 324.37 | 27.62 | 321.48 | 27.37 | -2.89 | -390.54 | 0 | 0 |
| 2025/05/19 | 44.7 | -0.5 | -1.11 | 134 | 610.63 | 51 | 38.06 | 232.09 | 38.01 | 233.72 | 38.27 | +1.62 | +317.65 | 0 | 0 |
| 2025/05/16 | 45.2 | -1.65 | -3.52 | 208 | 956.41 | 48 | 23.08 | 220.5 | 23.05 | 221.62 | 23.17 | +1.13 | +235.42 | 0 | 0 |
| 2025/05/15 | 46.85 | +2.6 | +5.88 | 663 | 3,106.5 | 261 | 39.37 | 1,220.74 | 39.3 | 1,224.9 | 39.43 | +4.16 | +159.39 | 1 | 0.15 |
| 2025/05/14 | 44.25 | +2.6 | +6.24 | 719 | 3,179.73 | 331 | 46.04 | 1,454.07 | 45.73 | 1,466.49 | 46.12 | +12.43 | +375.38 | 1 | 0.14 |
| 2025/05/13 | 41.65 | +2.35 | +5.98 | 399 | 1,641.33 | 142 | 35.59 | 582.75 | 35.5 | 587.74 | 35.81 | +4.99 | +351.41 | 0 | 0 |
| 2025/05/12 | 39.3 | +3.55 | +9.93 | 357 | 1,389.29 | 72 | 20.17 | 277.65 | 19.99 | 280.31 | 20.18 | +2.65 | +368.06 | 0 | 0 |
| 2025/05/09 | 35.75 | +0.05 | +0.14 | 45 | 161.1 | 11 | 24.44 | 39.3 | 24.39 | 39.59 | 24.57 | +0.28 | +259.09 | 0 | 0 |
| 2025/05/08 | 35.7 | +1.1 | +3.18 | 70 | 247.47 | 16 | 22.86 | 56.02 | 22.64 | 56.8 | 22.95 | +0.78 | +487.5 | 0 | 0 |
| 2025/05/07 | 34.6 | -0.6 | -1.7 | 138 | 473.26 | 68 | 49.28 | 232.79 | 49.19 | 233.57 | 49.35 | +0.78 | +114.71 | 0 | 0 |
| 2025/05/06 | 35.2 | -0.05 | -0.14 | 83 | 293.63 | 25 | 30.12 | 88.23 | 30.05 | 88.36 | 30.09 | +0.12 | +50 | 0 | 0 |
| 2025/05/05 | 35.25 | -2.85 | -7.48 | 349 | 1,232.82 | 69 | 19.77 | 240.78 | 19.53 | 245.56 | 19.92 | +4.79 | +693.48 | 0 | 0 |
| 2025/05/02 | 38.1 | -0.5 | -1.3 | 144 | 551.58 | 22 | 15.28 | 84.52 | 15.32 | 84.09 | 15.25 | -0.42 | -193.18 | 0 | 0 |
| 2025/04/30 | 38.6 | -1.4 | -3.5 | 65 | 254.21 | 17 | 26.15 | 66.73 | 26.25 | 66.29 | 26.08 | -0.45 | -261.76 | 0 | 0 |
| 2025/04/29 | 40 | +0.75 | +1.91 | 118 | 472.56 | 17 | 14.41 | 67.69 | 14.33 | 67.97 | 14.38 | +0.27 | +158.82 | 0 | 0 |
| 2025/04/28 | 39.25 | +0.65 | +1.68 | 133 | 518.45 | 45 | 33.83 | 175.35 | 33.82 | 174.74 | 33.7 | -0.61 | -135.56 | 0 | 0 |
| 2025/04/25 | 38.6 | -1.1 | -2.77 | 181 | 707.9 | 56 | 30.94 | 219.91 | 31.07 | 218.35 | 30.84 | -1.56 | -278.57 | 0 | 0 |
| 2025/04/24 | 39.7 | +0.15 | +0.38 | 90 | 359.58 | 18 | 20 | 71.78 | 19.96 | 71.97 | 20.02 | +0.19 | +105.56 | 1 | 1.11 |
| 2025/04/23 | 39.55 | +1.5 | +3.94 | 96 | 379.8 | 21 | 21.88 | 82.48 | 21.72 | 83.25 | 21.92 | +0.77 | +364.29 | 0 | 0 |
| 2025/04/22 | 38.05 | -1.95 | -4.88 | 198 | 766.72 | 47 | 23.74 | 183.07 | 23.88 | 180.72 | 23.57 | -2.35 | -501.06 | 0 | 0 |
| 2025/04/21 | 40 | -1.85 | -4.42 | 181 | 730.5 | 51 | 28.18 | 207.06 | 28.35 | 206.03 | 28.2 | -1.04 | -203.92 | 0 | 0 |
| 2025/04/18 | 41.85 | +0.55 | +1.33 | 170 | 719.06 | 50 | 29.41 | 211.23 | 29.38 | 210.81 | 29.32 | -0.42 | -85 | 0 | 0 |
| 2025/04/17 | 41.3 | -0.25 | -0.6 | 142 | 584.25 | 54 | 38.03 | 222.03 | 38 | 222.84 | 38.14 | +0.81 | +150.93 | 0 | 0 |
| 2025/04/16 | 41.55 | +1.55 | +3.87 | 298 | 1,237.65 | 119 | 39.93 | 490.25 | 39.61 | 497.13 | 40.17 | +6.88 | +578.57 | 0 | 0 |
| 2025/04/15 | 40 | +2.9 | +7.82 | 158 | 612.67 | 64 | 40.51 | 245.72 | 40.11 | 248.5 | 40.56 | +2.77 | +433.59 | 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。
