5284
288
TWD-0.50 (-0.17%)
2025.10.13收盤
jpp-KY－現股當沖
jpp-KY最新現股當沖狀況
整理jpp-KY最新(2025/10/13) 當沖狀況。整體成交張數為794張，佔整體市場成交張數的50.76%。當日現股當沖之總損益為+153萬元、每張平均損益則為+1,926元。
開盤價
268
收盤價
288
當日範圍
267.5 - 289.5
成交張數
1,564
開盤價(昨)
289
收盤價(昨)
288.5
昨日範圍
286.5 - 295.5
成交張數(昨)
1,750
成交金額
4.42億
成交金額(昨)
5.07億
52週範圍
108 - 307
發行股數
5093萬
市值
147億
現股當沖－歷史逐日資訊
開盤價
268
收盤價
288
成交張數
1,564
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(%) | ||||||
| 2025/10/13 | 288 | -0.5 | -0.17 | 1,564 | 44,231.33 | 794 | 50.76 | 22,362.05 | 50.56 | 22,515 | 50.9 | +152.95 | +1,926.32 | 0 | 0 |
| 2025/10/09 | 288.5 | +0 | +0 | 1,750 | 50,707.5 | 866 | 49.48 | 25,101.6 | 49.5 | 25,149.55 | 49.6 | +47.95 | +553.7 | 7 | 0.4 |
| 2025/10/08 | 288.5 | -12 | -3.99 | 2,359 | 69,049.83 | 966 | 40.95 | 28,342.85 | 41.05 | 28,288.35 | 40.97 | -54.5 | -564.18 | 1 | 0.04 |
| 2025/10/07 | 300.5 | -6.5 | -2.12 | 3,827 | 115,755.6 | 2,152 | 56.23 | 65,015.15 | 56.17 | 65,198.6 | 56.32 | +183.45 | +852.46 | 1 | 0.03 |
| 2025/10/03 | 307 | +1 | +0.33 | 2,682 | 81,909.98 | 1,378 | 51.37 | 42,042.65 | 51.33 | 42,122.7 | 51.43 | +80.05 | +580.91 | 5 | 0.19 |
| 2025/10/02 | 306 | +8.5 | +2.86 | 5,464 | 165,745.09 | 3,167 | 57.96 | 95,898.8 | 57.86 | 95,973.85 | 57.9 | +75.05 | +236.98 | 3 | 0.05 |
| 2025/10/01 | 297.5 | +11 | +3.84 | 4,356 | 128,814.32 | 1,916 | 43.99 | 56,475.3 | 43.84 | 56,578.2 | 43.92 | +102.9 | +537.06 | 2 | 0.05 |
| 2025/09/30 | 286.5 | +16 | +5.91 | 1,976 | 56,066.16 | 846 | 42.8 | 23,897.2 | 42.62 | 23,987.25 | 42.78 | +90.05 | +1,064.42 | 0 | 0 |
| 2025/09/26 | 270.5 | -7 | -2.52 | 1,616 | 43,752.61 | 735 | 45.47 | 19,899.2 | 45.48 | 19,905.1 | 45.49 | +5.9 | +80.27 | 0 | 0 |
| 2025/09/25 | 277.5 | -8.5 | -2.97 | 1,729 | 48,673.51 | 686 | 39.68 | 19,314.9 | 39.68 | 19,355.2 | 39.77 | +40.3 | +587.46 | 1 | 0.06 |
| 2025/09/24 | 286 | -0.5 | -0.17 | 1,979 | 57,109.71 | 1,042 | 52.65 | 30,058.95 | 52.63 | 30,059.65 | 52.63 | +0.7 | +6.72 | 3 | 0.15 |
| 2025/09/23 | 286.5 | -2 | -0.69 | 2,555 | 73,404.74 | 1,241 | 48.57 | 35,632.65 | 48.54 | 35,688.4 | 48.62 | +55.75 | +449.23 | 4 | 0.16 |
| 2025/09/22 | 288.5 | +11 | +3.96 | 4,502 | 129,595.63 | 2,494 | 55.4 | 71,589 | 55.24 | 71,903.85 | 55.48 | +314.85 | +1,262.43 | 9 | 0.2 |
| 2025/09/19 | 277.5 | +6.5 | +2.4 | 1,669 | 46,101.77 | 787 | 47.16 | 21,677.05 | 47.02 | 21,713.1 | 47.1 | +36.05 | +458.07 | 3 | 0.18 |
| 2025/09/18 | 271 | -2 | -0.73 | 3,450 | 93,812.62 | 2,092 | 60.64 | 57,004.5 | 60.76 | 57,030.5 | 60.79 | +26 | +124.28 | 5 | 0.14 |
| 2025/09/17 | 273 | -5 | -1.8 | 2,404 | 66,336.22 | 1,270 | 52.83 | 35,053 | 52.84 | 35,079.7 | 52.88 | +26.7 | +210.24 | 0 | 0 |
| 2025/09/16 | 278 | +3 | +1.09 | 4,235 | 115,316.87 | 2,240 | 52.9 | 60,761.15 | 52.69 | 61,297.95 | 53.16 | +536.8 | +2,396.43 | 4 | 0.09 |
| 2025/09/15 | 275 | +3.5 | +1.29 | 2,769 | 76,541.17 | 1,564 | 56.49 | 43,235.05 | 56.49 | 43,317.55 | 56.59 | +82.5 | +527.49 | 25 | 0.9 |
| 2025/09/12 | 271.5 | -2.5 | -0.91 | 1,357 | 37,019.18 | 638 | 47.01 | 17,400.45 | 47 | 17,434.65 | 47.1 | +34.2 | +536.05 | 20 | 1.47 |
| 2025/09/11 | 274 | -18 | -6.16 | 3,213 | 90,045.92 | 1,001 | 31.16 | 28,004.7 | 31.1 | 28,132.6 | 31.24 | +127.9 | +1,277.72 | 0 | 0 |
| 2025/09/10 | 292 | +2 | +0.69 | 2,219 | 65,092.09 | 1,084 | 48.84 | 31,766.45 | 48.8 | 31,779.4 | 48.82 | +12.95 | +119.46 | 1 | 0.05 |
| 2025/09/09 | 290 | -3.5 | -1.19 | 1,412 | 41,043.17 | 618 | 43.75 | 17,973.6 | 43.79 | 17,992.1 | 43.84 | +18.5 | +299.35 | 0 | 0 |
| 2025/09/08 | 293.5 | -4.5 | -1.51 | 2,874 | 84,030.8 | 1,416 | 49.26 | 41,434.35 | 49.31 | 41,540.4 | 49.43 | +106.05 | +748.94 | 1 | 0.03 |
| 2025/09/05 | 298 | +1.5 | +0.51 | 2,744 | 81,727.92 | 1,437 | 52.36 | 42,723.45 | 52.28 | 42,860.25 | 52.44 | +136.8 | +951.98 | 2 | 0.07 |
| 2025/09/04 | 296.5 | -4 | -1.33 | 7,106 | 215,593.41 | 4,739 | 66.69 | 143,677.9 | 66.64 | 143,946.7 | 66.77 | +268.8 | +567.21 | 10 | 0.14 |
| 2025/09/03 | 300.5 | +5 | +1.69 | 6,274 | 189,439.65 | 4,410 | 70.29 | 133,000.75 | 70.21 | 133,276.95 | 70.35 | +276.2 | +626.3 | 15 | 0.24 |
| 2025/09/02 | 295.5 | +16.5 | +5.91 | 8,196 | 240,545.83 | 5,322 | 64.93 | 155,890.7 | 64.81 | 156,341.05 | 64.99 | +450.35 | +846.2 | 22 | 0.27 |
| 2025/09/01 | 279 | +4.5 | +1.64 | 5,184 | 147,407.56 | 2,884 | 55.63 | 82,167.05 | 55.74 | 82,174.95 | 55.75 | +7.9 | +27.39 | 2 | 0.04 |
| 2025/08/29 | 274.5 | -1.5 | -0.54 | 3,283 | 90,753.41 | 1,735 | 52.85 | 47,947.3 | 52.83 | 48,021.1 | 52.91 | +73.8 | +425.36 | 2 | 0.06 |
| 2025/08/28 | 276 | +8 | +2.99 | 4,842 | 133,341.06 | 2,646 | 54.65 | 72,828.6 | 54.62 | 72,933.1 | 54.7 | +104.5 | +394.94 | 3 | 0.06 |
| 2025/08/27 | 268 | +3.5 | +1.32 | 4,888 | 130,536.93 | 2,606 | 53.31 | 69,417.7 | 53.18 | 69,673.2 | 53.37 | +255.5 | +980.43 | 7 | 0.14 |
| 2025/08/26 | 264.5 | +10 | +3.93 | 10,607 | 277,334.23 | 6,798 | 64.09 | 177,393.95 | 63.96 | 178,210.4 | 64.26 | +816.45 | +1,201.02 | 3 | 0.03 |
| 2025/08/25 | 254.5 | +23 | +9.94 | 3,541 | 88,805.64 | 1,400 | 39.54 | 34,991.1 | 39.4 | 35,256.65 | 39.7 | +265.55 | +1,896.79 | 0 | 0 |
| 2025/08/22 | 231.5 | +21 | +9.98 | 8,461 | 194,798.91 | 4,016 | 47.46 | 92,387.6 | 47.43 | 92,637.5 | 47.56 | +249.9 | +622.26 | 5 | 0.06 |
| 2025/08/21 | 210.5 | +5.5 | +2.68 | 1,206 | 25,215.17 | 515 | 42.7 | 10,758.55 | 42.67 | 10,761.65 | 42.68 | +3.1 | +60.19 | 3 | 0.25 |
| 2025/08/20 | 205 | -8.5 | -3.98 | 1,910 | 39,893.3 | 941 | 49.26 | 19,657.15 | 49.27 | 19,690.6 | 49.36 | +33.45 | +355.47 | 2 | 0.1 |
| 2025/08/19 | 213.5 | -4 | -1.84 | 2,864 | 61,281.48 | 1,468 | 51.25 | 31,357.55 | 51.17 | 31,479.35 | 51.37 | +121.8 | +829.7 | 24 | 0.84 |
| 2025/08/18 | 217.5 | +10 | +4.82 | 3,878 | 82,806.55 | 1,539 | 39.69 | 32,687.25 | 39.47 | 32,938.3 | 39.78 | +251.05 | +1,631.25 | 6 | 0.15 |
| 2025/08/15 | 207.5 | +2.5 | +1.22 | 1,306 | 27,127.33 | 568 | 43.48 | 11,775.65 | 43.41 | 11,778.9 | 43.42 | +3.25 | +57.22 | 0 | 0 |
| 2025/08/14 | 205 | +2.5 | +1.23 | 1,465 | 30,351.95 | 706 | 48.18 | 14,594.25 | 48.08 | 14,641.6 | 48.24 | +47.35 | +670.68 | 0 | 0 |
| 2025/08/13 | 202.5 | -6 | -2.88 | 1,935 | 39,886.66 | 972 | 50.24 | 20,083.6 | 50.35 | 20,021.55 | 50.2 | -62.05 | -638.37 | 11 | 0.57 |
| 2025/08/12 | 208.5 | +1.5 | +0.72 | 1,165 | 24,219.67 | 547 | 46.96 | 11,367.4 | 46.93 | 11,359.9 | 46.9 | -7.5 | -137.11 | 50 | 4.29 |
| 2025/08/11 | 207 | -1 | -0.48 | 1,078 | 22,251.97 | 501 | 46.47 | 10,317.35 | 46.37 | 10,335.75 | 46.45 | +18.4 | +367.27 | 1 | 0.09 |
| 2025/08/08 | 208 | +0.5 | +0.24 | 1,160 | 24,152.52 | 548 | 47.24 | 11,409.35 | 47.24 | 11,421.25 | 47.29 | +11.9 | +217.15 | 2 | 0.17 |
| 2025/08/07 | 207.5 | +2 | +0.97 | 1,362 | 28,197.23 | 600 | 44.06 | 12,414.4 | 44.03 | 12,445.5 | 44.14 | +31.1 | +518.33 | 0 | 0 |
| 2025/08/06 | 205.5 | -2.5 | -1.2 | 2,061 | 42,963.19 | 1,115 | 54.1 | 23,242.6 | 54.1 | 23,244.6 | 54.1 | +2 | +17.94 | 0 | 0 |
| 2025/08/05 | 208 | +0 | +0 | 3,580 | 74,686.35 | 2,268 | 63.35 | 47,289.6 | 63.32 | 47,323.8 | 63.36 | +34.2 | +150.79 | 0 | 0 |
| 2025/08/04 | 208 | +7 | +3.48 | 3,027 | 62,409.21 | 1,514 | 50.01 | 31,160.3 | 49.93 | 31,219.65 | 50.02 | +59.35 | +392.01 | 1 | 0.03 |
| 2025/08/01 | 201 | +7 | +3.61 | 1,632 | 32,535.16 | 852 | 52.19 | 16,914.05 | 51.99 | 16,963.3 | 52.14 | +49.25 | +578.05 | 0 | 0 |
| 2025/07/31 | 194 | +2 | +1.04 | 922 | 17,938.89 | 432 | 46.86 | 8,388.2 | 46.76 | 8,405.4 | 46.86 | +17.2 | +398.15 | 0 | 0 |
| 2025/07/30 | 192 | -2 | -1.03 | 700 | 13,484.48 | 250 | 35.71 | 4,821.05 | 35.75 | 4,824.45 | 35.78 | +3.4 | +136 | 0 | 0 |
| 2025/07/29 | 194 | -3.5 | -1.77 | 1,577 | 30,689.76 | 810 | 51.38 | 15,744.85 | 51.3 | 15,818.8 | 51.54 | +73.95 | +912.96 | 1 | 0.06 |
| 2025/07/28 | 197.5 | -2.5 | -1.25 | 985 | 19,584.44 | 342 | 34.73 | 6,804.6 | 34.74 | 6,805.7 | 34.75 | +1.1 | +32.16 | 0 | 0 |
| 2025/07/25 | 200 | +1.5 | +0.76 | 1,588 | 31,637.73 | 839 | 52.83 | 16,676.5 | 52.71 | 16,722.1 | 52.85 | +45.6 | +543.5 | 0 | 0 |
| 2025/07/24 | 198.5 | -1 | -0.5 | 1,475 | 29,362.26 | 817 | 55.39 | 16,266.95 | 55.4 | 16,287.7 | 55.47 | +20.75 | +253.98 | 1 | 0.07 |
| 2025/07/23 | 199.5 | -6 | -2.92 | 3,897 | 78,117.26 | 2,216 | 56.87 | 44,450.15 | 56.9 | 44,468.95 | 56.93 | +18.8 | +84.84 | 0 | 0 |
| 2025/07/22 | 205.5 | -22.5 | -9.87 | 6,979 | 148,935.07 | 2,619 | 37.53 | 56,451.95 | 37.9 | 56,058.35 | 37.64 | -393.6 | -1,502.86 | 7 | 0.1 |
| 2025/07/21 | 228 | +20.5 | +9.88 | 4,521 | 100,288.68 | 1,826 | 40.39 | 39,949 | 39.83 | 40,778.65 | 40.66 | +829.65 | +4,543.54 | 21 | 0.46 |
| 2025/07/18 | 207.5 | -1.5 | -0.01 | 1,369 | 28,291.6 | 404 | 29.52 | 8,347.1 | 29.5 | 8,369.1 | 29.58 | +22 | +544.55 | 14 | 1.02 |
| 2025/07/17 | 209 | +10 | +5.03 | 2,494 | 51,508.89 | 749 | 30.04 | 15,390.8 | 29.88 | 15,510.95 | 30.11 | +120.15 | +1,604.14 | 0 | 0 |
| 2025/07/16 | 199 | -1.5 | -0.75 | 1,619 | 32,847.81 | 503 | 31.08 | 10,328.6 | 31.44 | 10,184.7 | 31.01 | -143.9 | -2,860.83 | 0 | 0 |
| 2025/07/15 | 200.5 | -4 | -1.96 | 1,069 | 21,547.19 | 203 | 18.99 | 4,118.5 | 19.11 | 4,087.95 | 18.97 | -30.55 | -1,504.93 | 0 | 0 |
| 2025/07/14 | 204.5 | -7.5 | -3.54 | 1,589 | 32,630.99 | 629 | 39.59 | 12,915.9 | 39.58 | 12,911.85 | 39.57 | -4.05 | -64.39 | 0 | 0 |
| 2025/07/11 | 212 | -2 | -0.93 | 2,882 | 61,159.13 | 1,639 | 56.86 | 34,763.55 | 56.84 | 34,804.2 | 56.91 | +40.65 | +248.02 | 0 | 0 |
| 2025/07/10 | 214 | +7 | +3.38 | 2,950 | 62,532.69 | 1,319 | 44.71 | 27,811.6 | 44.48 | 27,974.65 | 44.74 | +163.05 | +1,236.16 | 2 | 0.07 |
| 2025/07/09 | 207 | +2 | +0.98 | 2,760 | 57,249.69 | 1,595 | 57.79 | 33,044.2 | 57.72 | 33,046.8 | 57.72 | +2.6 | +16.3 | 1 | 0.04 |
| 2025/07/08 | 205 | +9.5 | +4.86 | 1,778 | 35,556.09 | 860 | 48.36 | 17,098 | 48.09 | 17,161.1 | 48.26 | +63.1 | +733.72 | 1 | 0.06 |
| 2025/07/07 | 195.5 | -9 | -4.4 | 2,691 | 53,126.95 | 1,279 | 47.53 | 25,254.7 | 47.54 | 25,280.5 | 47.59 | +25.8 | +201.72 | 1 | 0.04 |
| 2025/07/04 | 204.5 | +0.5 | +0.25 | 6,681 | 139,761.86 | 4,435 | 66.39 | 92,843.35 | 66.43 | 92,855.2 | 66.44 | +11.85 | +26.72 | 7 | 0.1 |
| 2025/07/03 | 204 | -4 | -1.92 | 2,775 | 57,160.31 | 1,492 | 53.76 | 30,753.75 | 53.8 | 30,806.15 | 53.89 | +52.4 | +351.21 | 2 | 0.07 |
| 2025/07/02 | 208 | +6 | +2.97 | 6,134 | 128,465.58 | 3,997 | 65.16 | 83,583.9 | 65.06 | 83,763.15 | 65.2 | +179.25 | +448.46 | 7 | 0.11 |
| 2025/07/01 | 202 | +4 | +2.02 | 2,612 | 53,012.12 | 1,456 | 55.74 | 29,509.75 | 55.67 | 29,579.6 | 55.8 | +69.85 | +479.74 | 4 | 0.15 |
| 2025/06/30 | 198 | +2.5 | +1.28 | 2,022 | 40,266.49 | 839 | 41.5 | 16,692.05 | 41.45 | 16,717.3 | 41.52 | +25.25 | +300.95 | 0 | 0 |
| 2025/06/27 | 195.5 | -2.5 | -1.26 | 903 | 17,733.51 | 361 | 39.98 | 7,103.75 | 40.06 | 7,102.75 | 40.05 | -1 | -27.7 | 0 | 0 |
| 2025/06/26 | 198 | -4 | -1.98 | 1,129 | 22,511.08 | 417 | 36.95 | 8,307.8 | 36.91 | 8,339.9 | 37.05 | +32.1 | +769.78 | 0 | 0 |
| 2025/06/25 | 202 | -2.5 | -1.22 | 1,703 | 34,620.76 | 3 | 0.18 | 19.35 | 0.06 | 19.32 | 0.06 | -0.03 | -100 | 2 | 0.12 |
| 2025/06/24 | 204.5 | -4 | -1.92 | 4,343 | 90,532.16 | 2,675 | 61.59 | 55,763 | 61.59 | 55,908.2 | 61.76 | +145.2 | +542.8 | 0 | 0 |
| 2025/06/23 | 208.5 | +1.5 | +0.72 | 1,636 | 34,097.48 | 948 | 57.94 | 19,697.6 | 57.77 | 19,781.1 | 58.01 | +83.5 | +880.8 | 0 | 0 |
| 2025/06/20 | 207 | -2 | -0.96 | 2,330 | 48,552.08 | 1,512 | 64.89 | 31,551.15 | 64.98 | 31,536.6 | 64.95 | -14.55 | -96.23 | 1 | 0.04 |
| 2025/06/19 | 209 | +1 | +0.48 | 3,820 | 80,270.28 | 2,655 | 69.51 | 55,786.7 | 69.5 | 55,755 | 69.46 | -31.7 | -119.4 | 2 | 0.05 |
| 2025/06/18 | 208 | -4 | -1.89 | 3,416 | 70,614.92 | 1,831 | 53.61 | 37,848.95 | 53.6 | 37,943.35 | 53.73 | +94.4 | +515.57 | 0 | 0 |
| 2025/06/17 | 212 | +4 | +1.92 | 4,205 | 88,802.53 | 2,821 | 67.08 | 59,533.45 | 67.04 | 59,588.75 | 67.1 | +55.3 | +196.03 | 13 | 0.31 |
| 2025/06/16 | 208 | +0.5 | +0.24 | 2,532 | 52,289.08 | 1,500 | 59.23 | 30,939.75 | 59.17 | 30,980.3 | 59.25 | +40.55 | +270.33 | 0 | 0 |
| 2025/06/13 | 207.5 | -0.5 | -0.24 | 3,452 | 70,700.74 | 1,748 | 50.64 | 35,777.7 | 50.6 | 35,876.45 | 50.74 | +98.75 | +564.93 | 3 | 0.09 |
| 2025/06/12 | 208 | +5 | +2.46 | 3,873 | 79,879.33 | 2,360 | 60.94 | 48,643.4 | 60.9 | 48,737.7 | 61.01 | +94.3 | +399.58 | 15 | 0.39 |
| 2025/06/11 | 203 | +11 | +5.73 | 5,944 | 118,701.74 | 3,604 | 60.63 | 71,914.45 | 60.58 | 71,935.65 | 60.6 | +21.2 | +58.82 | 12 | 0.2 |
| 2025/06/10 | 192 | +6.5 | +3.5 | 4,039 | 76,298.09 | 2,441 | 60.43 | 46,003.3 | 60.29 | 46,159.85 | 60.5 | +156.55 | +641.34 | 7 | 0.17 |
| 2025/06/09 | 185.5 | +3.5 | +1.92 | 4,679 | 85,875.92 | 3,067 | 65.55 | 56,274.75 | 65.53 | 56,326.7 | 65.59 | +51.95 | +169.38 | 13 | 0.28 |
| 2025/06/06 | 182 | +9.5 | +5.51 | 13,519 | 240,077.54 | 9,856 | 72.91 | 174,711.25 | 72.77 | 175,038.9 | 72.91 | +327.65 | +332.44 | 33 | 0.24 |
| 2025/06/05 | 172.5 | +15.5 | +9.87 | 5,410 | 91,562.56 | 2,227 | 41.17 | 37,543.5 | 41 | 37,686 | 41.16 | +142.5 | +639.87 | 2 | 0.04 |
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。
