1591
35.75
TWD+0.05 (0.14%)
2025.05.09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(2025/05/09) 當沖狀況。整體成交張數為11張，佔整體市場成交張數的24.44%。當日現股當沖之總損益為+2,850元、每張平均損益則為+259元。
開盤價
35.75
收盤價
35.75
當日範圍
35.15 - 36.7
成交張數
45
開盤價(昨)
34.6
收盤價(昨)
35.7
昨日範圍
34.2 - 36.2
成交張數(昨)
70
成交金額
161.11萬
成交金額(昨)
247.47萬
52週範圍
33.8 - 80.6
發行股數
3805萬
市值
14億
現股當沖－歷史逐日資訊
開盤價
35.75
收盤價
35.75
成交張數
45
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(%) | ||||||
| 2025/05/09 | 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 |
| 2025/04/14 | 37.1 | +2.35 | +6.76 | 266 | 960.79 | 122 | 45.86 | 438.88 | 45.68 | 441.71 | 45.97 | +2.83 | +231.56 | 0 | 0 |
| 2025/04/11 | 34.75 | -2 | -5.44 | 251 | 866.63 | 75 | 29.88 | 257.38 | 29.7 | 259.45 | 29.94 | +2.06 | +275.33 | 0 | 0 |
| 2025/04/10 | 36.75 | +2.95 | +8.73 | 416 | 1,533.94 | 111 | 26.68 | 408.8 | 26.65 | 407.12 | 26.54 | -1.68 | -151.35 | 0 | 0 |
| 2025/04/09 | 33.8 | -3.75 | -9.99 | 299 | 1,020.08 | 16 | 5.35 | 54.36 | 5.33 | 55.83 | 5.47 | +1.47 | +918.75 | 0 | 0 |
| 2025/04/08 | 37.55 | -4.15 | -9.95 | 52 | 195.26 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/07 | 41.7 | -4.6 | -9.94 | 10 | 42.65 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 46.3 | +0.45 | +0.98 | 98 | 452.17 | 42 | 42.79 | 192.76 | 42.63 | 193.54 | 42.8 | +0.79 | +186.9 | 0 | 0 |
| 2025/04/01 | 45.85 | +0.05 | +0.11 | 78 | 360.07 | 24 | 30.73 | 111 | 30.83 | 111.06 | 30.85 | +0.07 | +27.08 | 0 | 0 |
| 2025/03/31 | 45.8 | -2.3 | -4.78 | 258 | 1,184.21 | 87 | 33.7 | 399.58 | 33.74 | 401.09 | 33.87 | +1.51 | +173.56 | 0 | 0 |
| 2025/03/28 | 48.1 | -1.5 | -3.02 | 138 | 668.78 | 37 | 26.81 | 179.79 | 26.88 | 179.99 | 26.91 | +0.19 | +51.35 | 0 | 0 |
| 2025/03/27 | 49.6 | -0.4 | -0.8 | 125 | 614.95 | 23 | 18.38 | 111.61 | 18.15 | 113.56 | 18.47 | +1.94 | +843.48 | 0 | 0 |
| 2025/03/26 | 50 | +0.05 | +0.1 | 52 | 262.63 | 3 | 5.72 | 15.04 | 5.73 | 15.01 | 5.72 | -0.03 | -100 | 0 | 0 |
| 2025/03/25 | 49.95 | +0.4 | +0.81 | 124 | 612.33 | 37 | 29.91 | 182.59 | 29.82 | 183.14 | 29.91 | +0.55 | +147.3 | 0 | 0 |
| 2025/03/24 | 49.55 | -0.05 | -0.1 | 89 | 443.15 | 13 | 14.59 | 64.85 | 14.63 | 64.45 | 14.54 | -0.4 | -303.85 | 0 | 0 |
| 2025/03/21 | 49.6 | -0.5 | -1 | 80 | 399.31 | 7 | 8.72 | 34.76 | 8.7 | 34.91 | 8.74 | +0.15 | +221.43 | 0 | 0 |
| 2025/03/20 | 50.1 | +0.1 | +0.2 | 68 | 342.68 | 5 | 7.35 | 25.09 | 7.32 | 25.41 | 7.42 | +0.32 | +640 | 0 | 0 |
| 2025/03/19 | 50 | -0.8 | -1.57 | 178 | 890.65 | 16 | 9.01 | 80.75 | 9.07 | 80.34 | 9.02 | -0.4 | -250 | 0 | 0 |
| 2025/03/18 | 50.8 | +0.2 | +0.4 | 88 | 447.47 | 9 | 10.18 | 45.46 | 10.16 | 45.66 | 10.2 | +0.2 | +222.22 | 0 | 0 |
| 2025/03/17 | 50.6 | +0.1 | +0.2 | 61 | 309.73 | 8 | 13.17 | 40.93 | 13.21 | 41.1 | 13.27 | +0.17 | +212.5 | 0 | 0 |
| 2025/03/14 | 50.5 | -0.9 | -1.75 | 264 | 1,341.68 | 36 | 13.61 | 183.15 | 13.65 | 183.32 | 13.66 | +0.17 | +47.22 | 0 | 0 |
| 2025/03/13 | 51.4 | -0.4 | -0.77 | 226 | 1,173.51 | 81 | 35.88 | 422.89 | 36.04 | 419.58 | 35.75 | -3.31 | -408.64 | 0 | 0 |
| 2025/03/12 | 51.8 | +0.5 | +0.97 | 203 | 1,061.17 | 60 | 29.49 | 313.02 | 29.5 | 312.84 | 29.48 | -0.18 | -30 | 0 | 0 |
| 2025/03/11 | 51.3 | -0.7 | -1.35 | 238 | 1,204.75 | 74 | 31.04 | 373.01 | 30.96 | 374.98 | 31.13 | +1.97 | +265.54 | 0 | 0 |
| 2025/03/10 | 52 | -0.9 | -1.7 | 139 | 727.48 | 32 | 22.99 | 167.31 | 23 | 167.84 | 23.07 | +0.53 | +165.62 | 0 | 0 |
| 2025/03/07 | 52.9 | -1.1 | -2.04 | 161 | 852.96 | 16 | 9.95 | 85.06 | 9.97 | 85.1 | 9.98 | +0.04 | +25 | 0 | 0 |
| 2025/03/06 | 54 | -0.4 | -0.74 | 246 | 1,330.92 | 26 | 10.56 | 140.86 | 10.58 | 140.96 | 10.59 | +0.1 | +38.46 | 0 | 0 |
| 2025/03/05 | 54.4 | +0.7 | +1.3 | 171 | 922.1 | 31 | 18.12 | 166.72 | 18.08 | 167.71 | 18.19 | +0.99 | +319.35 | 0 | 0 |
| 2025/03/04 | 53.7 | -1.1 | -2.01 | 228 | 1,228.74 | 39 | 17.11 | 209.26 | 17.03 | 211.12 | 17.18 | +1.86 | +476.92 | 0 | 0 |
| 2025/03/03 | 54.8 | -1.6 | -2.84 | 364 | 1,999.62 | 109 | 29.93 | 597.82 | 29.9 | 599.65 | 29.99 | +1.83 | +167.89 | 0 | 0 |
| 2025/02/27 | 56.4 | -0.4 | -0.7 | 173 | 975.33 | 31 | 17.9 | 174.45 | 17.89 | 175.18 | 17.96 | +0.73 | +235.48 | 0 | 0 |
| 2025/02/26 | 56.8 | -0.8 | -1.39 | 223 | 1,273.45 | 30 | 13.46 | 171.74 | 13.49 | 171.5 | 13.47 | -0.24 | -80 | 0 | 0 |
| 2025/02/25 | 57.6 | -0.1 | -0.17 | 124 | 710.79 | 27 | 21.86 | 155.62 | 21.89 | 155.31 | 21.85 | -0.31 | -114.81 | 0 | 0 |
| 2025/02/24 | 57.7 | -0.8 | -1.37 | 268 | 1,552.65 | 52 | 19.44 | 302.48 | 19.48 | 302.76 | 19.5 | +0.28 | +53.85 | 0 | 0 |
| 2025/02/21 | 58.5 | -0.8 | -1.35 | 416 | 2,444.77 | 46 | 11.05 | 270.86 | 11.08 | 270.34 | 11.06 | -0.52 | -113.04 | 0 | 0 |
| 2025/02/20 | 59.3 | +0 | +0 | 416 | 2,474.09 | 72 | 17.31 | 428.79 | 17.33 | 428.76 | 17.33 | -0.03 | -4.17 | 0 | 0 |
| 2025/02/19 | 59.3 | +0.7 | +1.19 | 534 | 3,147.56 | 127 | 23.78 | 745.87 | 23.7 | 749.27 | 23.8 | +3.4 | +267.72 | 0 | 0 |
| 2025/02/18 | 58.6 | -0.2 | -0.34 | 786 | 4,561.52 | 333 | 42.36 | 1,919.48 | 42.08 | 1,933.67 | 42.39 | +14.19 | +426.13 | 1 | 0.13 |
| 2025/02/17 | 58.8 | +2.6 | +4.63 | 761 | 4,438.02 | 135 | 17.73 | 783.92 | 17.66 | 786.78 | 17.73 | +2.86 | +211.85 | 0 | 0 |
| 2025/02/14 | 56.2 | +0.2 | +0.36 | 417 | 2,317.94 | 59 | 14.15 | 327.33 | 14.12 | 329.02 | 14.19 | +1.69 | +286.44 | 0 | 0 |
| 2025/02/13 | 56 | -0.1 | -0.18 | 229 | 1,283.26 | 46 | 20.12 | 258.45 | 20.14 | 257.72 | 20.08 | -0.73 | -158.7 | 0 | 0 |
| 2025/02/12 | 56.1 | -0.4 | -0.71 | 382 | 2,150.71 | 121 | 31.68 | 683.7 | 31.79 | 680.98 | 31.66 | -2.72 | -224.79 | 0 | 0 |
| 2025/02/11 | 56.5 | +0.2 | +0.36 | 472 | 2,668.3 | 107 | 22.69 | 604.84 | 22.67 | 608.88 | 22.82 | +4.04 | +377.57 | 0 | 0 |
| 2025/02/10 | 56.3 | +0.9 | +1.62 | 854 | 4,742.99 | 252 | 29.51 | 1,399.91 | 29.52 | 1,406.42 | 29.65 | +6.51 | +258.33 | 0 | 0 |
| 2025/02/07 | 55.4 | -5.2 | -8.58 | 2,559 | 14,362.85 | 930 | 36.34 | 5,237.21 | 36.46 | 5,221.65 | 36.36 | -15.56 | -167.31 | 0 | 0 |
| 2025/02/06 | 60.6 | +0.6 | +1 | 1,360 | 8,299.19 | 517 | 38.01 | 3,148.53 | 37.94 | 3,148.18 | 37.93 | -0.35 | -6.77 | 1 | 0.07 |
| 2025/02/05 | 60 | +1 | +1.69 | 1,153 | 6,863.1 | 324 | 28.09 | 1,927.19 | 28.08 | 1,924.36 | 28.04 | -2.83 | -87.35 | 5 | 0.43 |
| 2025/02/04 | 59 | +2 | +3.51 | 2,548 | 14,976.67 | 1,054 | 41.36 | 6,187.39 | 41.31 | 6,193.63 | 41.36 | +6.24 | +59.2 | 2 | 0.08 |
| 2025/02/03 | 57 | +3.9 | +7.34 | 2,176 | 12,221.12 | 538 | 24.72 | 3,000.09 | 24.55 | 3,013.31 | 24.66 | +13.22 | +245.72 | 0 | 0 |
| 2025/01/22 | 53.1 | +0.4 | +0.76 | 568 | 3,038.49 | 149 | 26.25 | 798.98 | 26.3 | 796.78 | 26.22 | -2.2 | -147.65 | 0 | 0 |
| 2025/01/21 | 52.7 | +2.3 | +4.56 | 471 | 2,456.09 | 94 | 19.94 | 487.35 | 19.84 | 488.21 | 19.88 | +0.86 | +91.49 | 0 | 0 |
| 2025/01/20 | 50.4 | +1.9 | +3.92 | 378 | 1,886.3 | 89 | 23.53 | 441.12 | 23.39 | 444.6 | 23.57 | +3.48 | +391.57 | 0 | 0 |
| 2025/01/17 | 48.5 | -2.8 | -5.46 | 758 | 3,688.97 | 190 | 25.06 | 921.72 | 24.99 | 925.2 | 25.08 | +3.48 | +183.16 | 0 | 0 |
| 2025/01/16 | 51.3 | -0.1 | -0.19 | 128 | 657.19 | 15 | 11.76 | 77.66 | 11.82 | 77.72 | 11.83 | +0.06 | +40 | 0 | 0 |
| 2025/01/15 | 51.4 | -1.2 | -2.28 | 154 | 794.78 | 8 | 5.18 | 41.27 | 5.19 | 41.22 | 5.19 | -0.05 | -62.5 | 0 | 0 |
| 2025/01/14 | 52.6 | +0.5 | +0.96 | 239 | 1,243.91 | 88 | 36.78 | 458.66 | 36.87 | 458.65 | 36.87 | -0.01 | -1.14 | 0 | 0 |
| 2025/01/13 | 52.1 | -1.5 | -2.8 | 367 | 1,918.91 | 96 | 26.15 | 501.28 | 26.12 | 503.12 | 26.22 | +1.84 | +191.67 | 0 | 0 |
| 2025/01/10 | 53.6 | +1.2 | +2.29 | 327 | 1,763.89 | 108 | 32.98 | 579.75 | 32.87 | 583.1 | 33.06 | +3.35 | +310.19 | 0 | 0 |
| 2025/01/09 | 52.4 | -0.6 | -1.13 | 306 | 1,603.87 | 64 | 20.92 | 335.09 | 20.89 | 337.54 | 21.05 | +2.45 | +382.81 | 0 | 0 |
| 2025/01/08 | 53 | -2.4 | -4.33 | 467 | 2,505.82 | 70 | 14.99 | 376.83 | 15.04 | 377.58 | 15.07 | +0.75 | +107.14 | 0 | 0 |
| 2025/01/07 | 55.4 | -0.2 | -0.36 | 367 | 2,032.62 | 106 | 28.88 | 587.48 | 28.9 | 587.38 | 28.9 | -0.1 | -9.43 | 0 | 0 |
| 2025/01/06 | 55.6 | -0.4 | -0.71 | 678 | 3,813.42 | 219 | 32.28 | 1,229.23 | 32.23 | 1,237.17 | 32.44 | +7.94 | +362.56 | 0 | 0 |
| 2025/01/03 | 56 | +1.5 | +2.75 | 864 | 4,839.94 | 238 | 27.56 | 1,328.58 | 27.45 | 1,328.17 | 27.44 | -0.41 | -17.23 | 0 | 0 |
| 2025/01/02 | 54.5 | +1.5 | +2.83 | 801 | 4,429.44 | 306 | 38.2 | 1,689.19 | 38.14 | 1,690.96 | 38.18 | +1.77 | +57.84 | 0 | 0 |
| 2024/12/31 | 53 | +1.5 | +2.91 | 390 | 2,036.2 | 98 | 25.11 | 508.26 | 24.96 | 510.94 | 25.09 | +2.68 | +273.47 | 0 | 0 |
| 2024/12/30 | 51.5 | -0.6 | -1.15 | 371 | 1,918.45 | 64 | 17.23 | 331.36 | 17.27 | 331.51 | 17.28 | +0.15 | +23.44 | 0 | 0 |
| 2024/12/27 | 52.1 | -1.5 | -2.8 | 434 | 2,286.25 | 37 | 8.53 | 196.49 | 8.59 | 196.28 | 8.59 | -0.21 | -56.76 | 0 | 0 |
| 2024/12/26 | 53.6 | -1.9 | -3.42 | 541 | 2,923.12 | 54 | 9.98 | 291.29 | 9.97 | 293.48 | 10.04 | +2.19 | +405.56 | 0 | 0 |
| 2024/12/25 | 55.5 | -0.1 | -0.18 | 193 | 1,075.85 | 49 | 25.34 | 273.52 | 25.42 | 272.76 | 25.35 | -0.76 | -155.1 | 0 | 0 |
| 2024/12/24 | 55.6 | -0.1 | -0.18 | 197 | 1,095.56 | 32 | 16.25 | 178.69 | 16.31 | 178.12 | 16.26 | -0.57 | -178.12 | 0 | 0 |
| 2024/12/23 | 55.7 | -0.3 | -0.54 | 740 | 4,177.24 | 263 | 35.53 | 1,487.34 | 35.61 | 1,479.2 | 35.41 | -8.14 | -309.51 | 0 | 0 |
| 2024/12/20 | 56 | +0.6 | +1.08 | 517 | 2,894.24 | 119 | 23 | 665.67 | 23 | 665.2 | 22.98 | -0.47 | -39.5 | 0 | 0 |
| 2024/12/19 | 55.4 | +0.7 | +1.28 | 362 | 1,984.57 | 97 | 26.76 | 529 | 26.66 | 529.33 | 26.67 | +0.33 | +34.02 | 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。
