5284
158
TWD+4.50 (2.93%)
2024.12.04收盤
jpp-KY－現股當沖
jpp-KY最新現股當沖狀況
整理jpp-KY最新(2024/12/04) 當沖狀況。整體成交張數為394張，佔整體市場成交張數的41.73%。當日現股當沖之總損益為+65.2萬元、每張平均損益則為+1,655元。
開盤價
154.5
收盤價
158
當日範圍
151 - 160
成交張數
944
開盤價(昨)
153
收盤價(昨)
153.5
昨日範圍
151 - 156.5
成交張數(昨)
731
成交金額
1.48億
成交金額(昨)
1.12億
52週範圍
97.5 - 232
發行股數
4793萬
市值
76億
現股當沖－歷史逐日資訊
開盤價
154.5
收盤價
158
成交張數
944
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(%) | ||||||
| 12/04 | 158 | +4.5 | +2.93 | 944 | 14,753.45 | 394 | 41.73 | 6,095.4 | 41.32 | 6,160.6 | 41.76 | +65.2 | +1,654.82 | 0 | 0 |
| 12/03 | 153.5 | +2 | +1.32 | 731 | 11,215.46 | 234 | 31.99 | 3,587.8 | 31.99 | 3,589.15 | 32 | +1.35 | +57.69 | 0 | 0 |
| 12/02 | 151.5 | +2.5 | +1.68 | 380 | 5,733.48 | 136 | 35.77 | 2,044.65 | 35.66 | 2,050.7 | 35.77 | +6.05 | +444.85 | 0 | 0 |
| 11/29 | 149 | +1 | +0.68 | 798 | 11,986.37 | 399 | 50.03 | 5,987.35 | 49.95 | 5,994.4 | 50.01 | +7.05 | +176.69 | 1 | 0.13 |
| 11/28 | 148 | -3 | -1.99 | 586 | 8,894.84 | 240 | 40.93 | 3,640.4 | 40.93 | 3,648.75 | 41.02 | +8.35 | +347.92 | 0 | 0 |
| 11/27 | 151 | -0.5 | -0.33 | 761 | 11,489.52 | 329 | 43.25 | 4,955.1 | 43.13 | 4,972.05 | 43.27 | +16.95 | +515.2 | 0 | 0 |
| 11/26 | 151.5 | -4 | -2.57 | 569 | 8,783.77 | 153 | 26.87 | 2,362.65 | 26.9 | 2,372.95 | 27.02 | +10.3 | +673.2 | 1 | 0.18 |
| 11/25 | 155.5 | +2 | +1.3 | 317 | 4,905.03 | 96 | 30.28 | 1,484 | 30.25 | 1,489.9 | 30.37 | +5.9 | +614.58 | 0 | 0 |
| 11/22 | 153.5 | +0 | +0 | 208 | 3,182.9 | 58 | 27.94 | 890.55 | 27.98 | 890.4 | 27.97 | -0.15 | -25.86 | 0 | 0 |
| 11/21 | 153.5 | +4 | +2.68 | 358 | 5,462.01 | 122 | 34.09 | 1,848.2 | 33.84 | 1,863.9 | 34.12 | +15.7 | +1,286.89 | 1 | 0.28 |
| 11/20 | 149.5 | -3 | -1.97 | 300 | 4,521.02 | 113 | 37.66 | 1,707.7 | 37.77 | 1,709.15 | 37.8 | +1.45 | +128.32 | 1 | 0.33 |
| 11/19 | 152.5 | +8 | +5.54 | 766 | 11,483.56 | 322 | 42.06 | 4,796.65 | 41.77 | 4,826.3 | 42.03 | +29.65 | +920.81 | 3 | 0.39 |
| 11/18 | 144.5 | -8 | -5.25 | 934 | 13,923.52 | 330 | 35.34 | 4,941.35 | 35.49 | 4,967.55 | 35.68 | +26.2 | +793.94 | 1 | 0.11 |
| 11/15 | 152.5 | +0 | +0 | 670 | 10,405.35 | 199 | 29.69 | 3,116.4 | 29.95 | 3,081.95 | 29.62 | -34.45 | -1,731.16 | 21 | 3.13 |
| 11/14 | 152.5 | -11 | -6.73 | 1,300 | 20,399.72 | 276 | 21.24 | 4,380.75 | 21.47 | 4,319.65 | 21.18 | -61.1 | -2,213.77 | 10 | 0.77 |
| 11/13 | 163.5 | +4.5 | +2.83 | 787 | 12,841.2 | 210 | 26.69 | 3,418.75 | 26.62 | 3,433.7 | 26.74 | +14.95 | +711.9 | 0 | 0 |
| 11/12 | 159 | -3 | -1.85 | 767 | 12,249.48 | 223 | 29.08 | 3,570.65 | 29.15 | 3,562.25 | 29.08 | -8.4 | -376.68 | 0 | 0 |
| 11/11 | 162 | -2 | -1.22 | 554 | 9,113.03 | 170 | 30.71 | 2,809.05 | 30.82 | 2,793.9 | 30.66 | -15.15 | -891.18 | 0 | 0 |
| 11/08 | 164 | -2.5 | -1.5 | 2,488 | 40,039.31 | 1,118 | 44.94 | 17,939 | 44.8 | 18,114.25 | 45.24 | +175.25 | +1,567.53 | 0 | 0 |
| 11/07 | 166.5 | +2.5 | +1.52 | 1,983 | 33,328.98 | 1,106 | 55.77 | 18,597.35 | 55.8 | 18,578.45 | 55.74 | -18.9 | -170.89 | 4 | 0.2 |
| 11/06 | 164 | +1 | +0.61 | 647 | 10,557.7 | 209 | 32.32 | 3,413 | 32.33 | 3,420.15 | 32.39 | +7.15 | +342.11 | 1 | 0.15 |
| 11/05 | 163 | +2 | +1.24 | 711 | 11,582.17 | 282 | 39.66 | 4,585.5 | 39.59 | 4,587.2 | 39.61 | +1.7 | +60.28 | 3 | 0.42 |
| 11/04 | 161 | +0.5 | +0.31 | 1,211 | 19,667.56 | 727 | 60.04 | 11,825.05 | 60.12 | 11,816 | 60.08 | -9.05 | -124.48 | 1 | 0.08 |
| 11/01 | 160.5 | +2 | +1.26 | 934 | 14,878.07 | 424 | 45.4 | 6,731.15 | 45.24 | 6,770.3 | 45.51 | +39.15 | +923.35 | 3 | 0.32 |
| 10/30 | 158.5 | -3 | -1.86 | 1,804 | 28,914.7 | 892 | 49.44 | 14,290.45 | 49.42 | 14,357.4 | 49.65 | +66.95 | +750.56 | 5 | 0.28 |
| 10/29 | 161.5 | -8 | -4.72 | 1,973 | 32,292.34 | 922 | 46.72 | 15,116.3 | 46.81 | 15,131.85 | 46.86 | +15.55 | +168.66 | 5 | 0.25 |
| 10/28 | 169.5 | +4 | +2.42 | 4,380 | 74,661.82 | 2,842 | 64.88 | 48,435.45 | 64.87 | 48,509.75 | 64.97 | +74.3 | +261.44 | 5 | 0.11 |
| 10/25 | 165.5 | +8 | +5.08 | 2,878 | 47,291.15 | 1,422 | 49.42 | 23,183.2 | 49.02 | 23,448.2 | 49.58 | +265 | +1,863.57 | 0 | 0 |
| 10/24 | 157.5 | -2.5 | -1.56 | 2,662 | 42,660.26 | 1,450 | 54.46 | 23,233.7 | 54.46 | 23,240.7 | 54.48 | +7 | +48.28 | 5 | 0.19 |
| 10/23 | 160 | +11 | +7.38 | 4,875 | 75,430.36 | 2,779 | 57 | 42,939.8 | 56.93 | 43,048.15 | 57.07 | +108.35 | +389.89 | 11 | 0.23 |
| 10/22 | 149 | +10 | +7.19 | 5,064 | 75,480.99 | 2,712 | 53.55 | 40,304 | 53.4 | 40,495.4 | 53.65 | +191.4 | +705.75 | 9 | 0.18 |
| 10/21 | 139 | +11 | +8.59 | 2,143 | 29,381.36 | 554 | 25.85 | 7,510.45 | 25.56 | 7,602.05 | 25.87 | +91.6 | +1,653.43 | 1 | 0.05 |
| 10/18 | 128 | +0 | +0 | 199 | 2,549.25 | 30 | 15.05 | 384.25 | 15.07 | 384.75 | 15.09 | +0.5 | +166.67 | 0 | 0 |
| 10/17 | 128 | -2 | -1.54 | 150 | 1,935.47 | 9 | 6 | 115.75 | 5.98 | 116.55 | 6.02 | +0.8 | +888.89 | 0 | 0 |
| 10/16 | 130 | +2.5 | +1.96 | 301 | 3,913.56 | 54 | 17.92 | 696.3 | 17.79 | 701 | 17.91 | +4.7 | +870.37 | 0 | 0 |
| 10/15 | 127.5 | -4.5 | -3.41 | 794 | 10,196.9 | 254 | 32.01 | 3,274.1 | 32.11 | 3,261.5 | 31.99 | -12.6 | -496.06 | 0 | 0 |
| 10/14 | 132 | -1 | -0.75 | 395 | 5,224.24 | 150 | 38.01 | 1,989.1 | 38.07 | 1,986.5 | 38.02 | -2.6 | -173.33 | 0 | 0 |
| 10/11 | 133 | +0 | +0 | 928 | 12,148.68 | 352 | 37.92 | 4,596.4 | 37.83 | 4,628.65 | 38.1 | +32.25 | +916.19 | 0 | 0 |
| 10/09 | 133 | +8 | +6.4 | 2,314 | 30,740.25 | 769 | 33.23 | 10,151.85 | 33.02 | 10,267.1 | 33.4 | +115.25 | +1,498.7 | 1 | 0.04 |
| 10/08 | 125 | +2 | +1.63 | 251 | 3,081.07 | 73 | 29.08 | 894.85 | 29.04 | 899.45 | 29.19 | +4.6 | +630.14 | 0 | 0 |
| 10/07 | 123 | -1 | -0.81 | 230 | 2,835.93 | 71 | 30.82 | 872.9 | 30.78 | 877.5 | 30.94 | +4.6 | +647.89 | 0 | 0 |
| 10/04 | 124 | -2.5 | -1.98 | 333 | 4,165.84 | 39 | 11.72 | 488.05 | 11.72 | 490.05 | 11.76 | +2 | +512.82 | 0 | 0 |
| 10/01 | 126.5 | +0 | +0 | 513 | 6,469.69 | 173 | 33.71 | 2,179.1 | 33.68 | 2,188.1 | 33.82 | +9 | +520.23 | 0 | 0 |
| 09/30 | 126.5 | +1.5 | +1.2 | 446 | 5,621.33 | 159 | 35.67 | 2,002.15 | 35.62 | 1,999.55 | 35.57 | -2.6 | -163.52 | 0 | 0 |
| 09/27 | 125 | +1 | +0.81 | 249 | 3,129.18 | 29 | 11.67 | 364.45 | 11.65 | 364.4 | 11.65 | -0.05 | -17.24 | 0 | 0 |
| 09/26 | 124 | -1 | -0.8 | 419 | 5,243.31 | 107 | 25.51 | 1,337.7 | 25.51 | 1,341.95 | 25.59 | +4.25 | +397.2 | 0 | 0 |
| 09/25 | 125 | +0.5 | +0.4 | 237 | 2,970.88 | 44 | 18.55 | 551.9 | 18.58 | 549.95 | 18.51 | -1.95 | -443.18 | 0 | 0 |
| 09/24 | 124.5 | -1 | -0.8 | 766 | 9,573.8 | 257 | 33.54 | 3,211.95 | 33.55 | 3,211.7 | 33.55 | -0.25 | -9.73 | 0 | 0 |
| 09/23 | 125.5 | +1.5 | +1.21 | 435 | 5,462.16 | 140 | 32.15 | 1,751.3 | 32.06 | 1,757.15 | 32.17 | +5.85 | +417.86 | 0 | 0 |
| 09/20 | 124 | +2 | +1.64 | 502 | 6,182.7 | 152 | 30.27 | 1,862.5 | 30.12 | 1,872.3 | 30.28 | +9.8 | +644.74 | 2 | 0.4 |
| 09/19 | 122 | -1 | -0.81 | 297 | 3,633.87 | 92 | 30.96 | 1,127.2 | 31.02 | 1,126.65 | 31 | -0.55 | -59.78 | 0 | 0 |
| 09/18 | 123 | +0 | +0 | 688 | 8,526.09 | 344 | 49.98 | 4,261 | 49.98 | 4,258.85 | 49.95 | -2.15 | -62.5 | 1 | 0.15 |
| 09/16 | 123 | +5.5 | +4.68 | 1,462 | 18,235.5 | 671 | 45.91 | 8,401 | 46.07 | 8,424.45 | 46.2 | +23.45 | +349.48 | 1 | 0.07 |
| 09/13 | 117.5 | +0 | +0 | 63 | 743.99 | 12 | 19.03 | 141.8 | 19.06 | 141.4 | 19.01 | -0.4 | -333.33 | 0 | 0 |
| 09/12 | 117.5 | +2 | +1.73 | 125 | 1,472.38 | 25 | 19.96 | 293.5 | 19.93 | 294.1 | 19.97 | +0.6 | +240 | 0 | 0 |
| 09/11 | 115.5 | +0 | +0 | 95 | 1,110.12 | 21 | 22.04 | 244.3 | 22.01 | 245.8 | 22.14 | +1.5 | +714.29 | 0 | 0 |
| 09/10 | 115.5 | -5 | -4.15 | 322 | 3,796.23 | 87 | 27 | 1,029.3 | 27.11 | 1,032.75 | 27.2 | +3.45 | +396.55 | 0 | 0 |
| 09/09 | 120.5 | -2.5 | -2.03 | 397 | 4,764.73 | 103 | 25.95 | 1,238.1 | 25.98 | 1,239.45 | 26.01 | +1.35 | +131.07 | 2 | 0.5 |
| 09/06 | 123 | +3.5 | +2.93 | 848 | 10,304.48 | 289 | 34.08 | 3,502.1 | 33.99 | 3,491.7 | 33.89 | -10.4 | -359.86 | 3 | 0.35 |
| 09/05 | 119.5 | +1 | +0.84 | 695 | 8,402.72 | 248 | 35.67 | 2,999.5 | 35.7 | 2,996.75 | 35.66 | -2.75 | -110.89 | 1 | 0.14 |
| 09/04 | 118.5 | +2.5 | +2.16 | 770 | 8,925.98 | 285 | 37.02 | 3,268.8 | 36.62 | 3,280.45 | 36.75 | +11.65 | +408.77 | 0 | 0 |
| 09/03 | 116 | +3 | +2.65 | 172 | 1,977.6 | 59 | 34.33 | 678.55 | 34.31 | 678.7 | 34.32 | +0.15 | +25.42 | 0 | 0 |
| 09/02 | 113 | -3 | -2.59 | 119 | 1,363.22 | 23 | 19.32 | 263.9 | 19.36 | 264.5 | 19.4 | +0.6 | +260.87 | 0 | 0 |
| 08/30 | 116 | -1.5 | -1.28 | 125 | 1,463.45 | 38 | 30.39 | 446.7 | 30.52 | 445.75 | 30.46 | -0.95 | -250 | 0 | 0 |
| 08/29 | 117.5 | +0.5 | +0.43 | 94 | 1,104.17 | 18 | 19.05 | 209.9 | 19.01 | 210.8 | 19.09 | +0.9 | +500 | 0 | 0 |
| 08/28 | 117 | +0 | +0 | 96 | 1,114.94 | 15 | 15.68 | 175.25 | 15.72 | 175.25 | 15.72 | +0 | +0 | 0 | 0 |
| 08/27 | 117 | +0 | +0 | 85 | 995.2 | 28 | 33.02 | 328 | 32.96 | 328.6 | 33.02 | +0.6 | +214.29 | 0 | 0 |
| 08/26 | 117 | -1.5 | -1.27 | 174 | 2,061.92 | 50 | 28.68 | 589.3 | 28.58 | 590.6 | 28.64 | +1.3 | +260 | 1 | 0.57 |
| 08/23 | 118.5 | +0.5 | +0.42 | 681 | 7,706.64 | 313 | 45.98 | 3,533 | 45.84 | 3,546 | 46.01 | +13 | +415.34 | 0 | 0 |
| 08/22 | 118 | +1 | +0.85 | 359 | 4,248.4 | 131 | 36.54 | 1,551.2 | 36.51 | 1,553.1 | 36.56 | +1.9 | +145.04 | 0 | 0 |
| 08/21 | 117 | +4.5 | +4 | 537 | 6,279.97 | 233 | 43.36 | 2,717.1 | 43.27 | 2,739.9 | 43.63 | +22.8 | +978.54 | 1 | 0.19 |
| 08/20 | 112.5 | +0.5 | +0.45 | 127 | 1,431.84 | 25 | 19.72 | 282.5 | 19.73 | 282.3 | 19.72 | -0.2 | -80 | 0 | 0 |
| 08/19 | 112 | +2 | +1.82 | 192 | 2,113.24 | 60 | 31.26 | 654.6 | 30.98 | 661.1 | 31.28 | +6.5 | +1,083.33 | 0 | 0 |
| 08/16 | 110 | -1 | -0.9 | 183 | 2,029.31 | 39 | 21.3 | 433.4 | 21.36 | 434.9 | 21.43 | +1.5 | +384.62 | 0 | 0 |
| 08/15 | 111 | +2.5 | +2.3 | 170 | 1,890.39 | 31 | 18.19 | 342.1 | 18.1 | 344.65 | 18.23 | +2.55 | +822.58 | 0 | 0 |
| 08/14 | 108.5 | +0.5 | +0.46 | 162 | 1,772.29 | 39 | 24.07 | 425.55 | 24.01 | 427.4 | 24.12 | +1.85 | +474.36 | 0 | 0 |
| 08/13 | 108 | +0 | +0 | 100 | 1,070.54 | 28 | 27.95 | 297.65 | 27.8 | 299.55 | 27.98 | +1.9 | +678.57 | 0 | 0 |
| 08/12 | 108 | +1.5 | +1.41 | 137 | 1,467.99 | 57 | 41.69 | 612.2 | 41.7 | 613.25 | 41.77 | +1.05 | +184.21 | 1 | 0.73 |
| 08/09 | 106.5 | +2 | +1.91 | 271 | 2,900.9 | 100 | 36.9 | 1,070.7 | 36.91 | 1,073.65 | 37.01 | +2.95 | +295 | 0 | 0 |
| 08/08 | 104.5 | -2.5 | -2.34 | 202 | 2,130.43 | 74 | 36.57 | 778.45 | 36.54 | 780.55 | 36.64 | +2.1 | +283.78 | 0 | 0 |
| 08/07 | 107 | +9.5 | +9.74 | 415 | 4,322.57 | 88 | 21.2 | 904.62 | 20.93 | 919.58 | 21.27 | +14.96 | +1,700 | 1 | 0.24 |
| 08/06 | 97.5 | -8.5 | -8.02 | 964 | 9,479.26 | 289 | 29.98 | 2,858.65 | 30.16 | 2,862.68 | 30.2 | +4.03 | +139.45 | 0 | 0 |
| 08/05 | 106 | -11.5 | -9.79 | 340 | 3,644.91 | 41 | 12.07 | 443.35 | 12.16 | 450.2 | 12.35 | +6.85 | +1,670.73 | 0 | 0 |
| 08/02 | 117.5 | -5.5 | -4.47 | 256 | 3,046.82 | 44 | 17.18 | 523.3 | 17.18 | 525.6 | 17.25 | +2.3 | +522.73 | 0 | 0 |
| 08/01 | 123 | +5.5 | +4.68 | 197 | 2,398.49 | 37 | 18.77 | 446.35 | 18.61 | 451.05 | 18.81 | +4.7 | +1,270.27 | 2 | 1.01 |
| 07/31 | 117.5 | -3.5 | -2.89 | 187 | 2,242.77 | 71 | 38.02 | 856.2 | 38.18 | 856.15 | 38.17 | -0.05 | -7.04 | 0 | 0 |
| 07/30 | 121 | +3.5 | +2.98 | 262 | 3,088.03 | 88 | 33.58 | 1,032.25 | 33.43 | 1,041.5 | 33.73 | +9.25 | +1,051.14 | 0 | 0 |
| 07/29 | 117.5 | -3.5 | -2.89 | 296 | 3,521.32 | 78 | 26.38 | 929.75 | 26.4 | 928.6 | 26.37 | -1.15 | -147.44 | 0 | 0 |
| 07/26 | 121 | -2 | -1.63 | 214 | 2,565.5 | 78 | 36.47 | 936.45 | 36.5 | 936.05 | 36.49 | -0.4 | -51.28 | 0 | 0 |
| 07/23 | 123 | +3.5 | +2.93 | 148 | 1,811.24 | 23 | 15.53 | 280.5 | 15.49 | 281.35 | 15.53 | +0.85 | +369.57 | 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。
