5284
147.5
TWD+2.50 (1.72%)
2025.04.02收盤
jpp-KY－現股當沖
jpp-KY最新現股當沖狀況
整理jpp-KY最新(2025/04/02) 當沖狀況。整體成交張數為147張，佔整體市場成交張數的44.13%。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
145
收盤價
147.5
當日範圍
144.5 - 147.5
成交張數
333
開盤價(昨)
144
收盤價(昨)
145
昨日範圍
143 - 147.5
成交張數(昨)
444
成交金額
4865.36萬
成交金額(昨)
6455.72萬
52週範圍
97.5 - 207
發行股數
5093萬
市值
75億
現股當沖－歷史逐日資訊
開盤價
145
收盤價
147.5
成交張數
333
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(%) | ||||||
| 2025/04/02 | 147.5 | +2.5 | +1.72 | 333 | 4,867.39 | 147 | 44.13 | 2,149 | 44.15 | 2,149 | 44.15 | +0 | +0 | 0 | 0 |
| 2025/04/01 | 145 | +2.5 | +1.75 | 444 | 6,454.43 | 193 | 43.48 | 2,802.1 | 43.41 | 2,809.5 | 43.53 | +7.4 | +383.42 | 0 | 0 |
| 2025/03/31 | 142.5 | -9.5 | -6.25 | 815 | 11,905.86 | 296 | 36.31 | 4,331 | 36.38 | 4,348.6 | 36.52 | +17.6 | +594.59 | 0 | 0 |
| 2025/03/28 | 152 | -2 | -1.3 | 943 | 14,386.1 | 476 | 50.49 | 7,271.65 | 50.55 | 7,299.15 | 50.74 | +27.5 | +577.73 | 1 | 0.11 |
| 2025/03/27 | 154 | -6 | -3.75 | 861 | 13,390.18 | 186 | 21.59 | 2,894.4 | 21.62 | 2,890.8 | 21.59 | -3.6 | -193.55 | 1 | 0.12 |
| 2025/03/26 | 160 | -4 | -2.44 | 781 | 12,633.51 | 314 | 40.2 | 5,093.05 | 40.31 | 5,069.7 | 40.13 | -23.35 | -743.63 | 0 | 0 |
| 2025/03/25 | 164 | -3.5 | -2.09 | 2,014 | 32,912.12 | 899 | 44.65 | 14,712.4 | 44.7 | 14,722.9 | 44.73 | +10.5 | +116.8 | 0 | 0 |
| 2025/03/24 | 167.5 | +4.5 | +2.76 | 1,974 | 32,882.36 | 1,027 | 52.03 | 17,050.15 | 51.85 | 17,115.5 | 52.05 | +65.35 | +636.32 | 0 | 0 |
| 2025/03/21 | 163 | -2 | -1.21 | 1,362 | 22,580.93 | 741 | 54.42 | 12,284.5 | 54.4 | 12,286.7 | 54.41 | +2.2 | +29.69 | 3 | 0.22 |
| 2025/03/20 | 165 | -1.5 | -0.9 | 1,594 | 26,249.26 | 674 | 42.28 | 11,113.1 | 42.34 | 11,103.05 | 42.3 | -10.05 | -149.11 | 1 | 0.06 |
| 2025/03/19 | 166.5 | +6.5 | +4.06 | 3,672 | 61,827.63 | 2,016 | 54.9 | 33,847.9 | 54.75 | 33,996.7 | 54.99 | +148.8 | +738.1 | 29 | 0.79 |
| 2025/03/18 | 160 | +1.5 | +0.95 | 1,477 | 24,002.86 | 682 | 46.16 | 11,058.7 | 46.07 | 11,045.5 | 46.02 | -13.2 | -193.55 | 16 | 1.08 |
| 2025/03/17 | 158.5 | -3.5 | -2.16 | 1,657 | 26,740.6 | 900 | 54.31 | 14,532.55 | 54.35 | 14,551.6 | 54.42 | +19.05 | +211.67 | 1 | 0.06 |
| 2025/03/14 | 162 | +10.5 | +6.93 | 1,144 | 17,977.83 | 308 | 26.93 | 4,772.3 | 26.55 | 4,812.7 | 26.77 | +40.4 | +1,311.69 | 2 | 0.17 |
| 2025/03/13 | 151.5 | -2 | -1.3 | 406 | 6,231.77 | 142 | 34.98 | 2,180.95 | 35 | 2,190.4 | 35.15 | +9.45 | +665.49 | 0 | 0 |
| 2025/03/12 | 153.5 | +0.5 | +0.33 | 369 | 5,712.19 | 126 | 34.19 | 1,950.6 | 34.15 | 1,956.4 | 34.25 | +5.8 | +460.32 | 2 | 0.54 |
| 2025/03/11 | 153 | -5.5 | -3.47 | 800 | 12,282.39 | 339 | 42.35 | 5,196.05 | 42.3 | 5,210.5 | 42.42 | +14.45 | +426.25 | 1 | 0.12 |
| 2025/03/10 | 158.5 | +2 | +1.28 | 657 | 10,360.22 | 255 | 38.84 | 4,017.1 | 38.77 | 4,023.25 | 38.83 | +6.15 | +241.18 | 0 | 0 |
| 2025/03/07 | 156.5 | -0.5 | -0.32 | 2,336 | 37,389.52 | 1,065 | 45.59 | 17,088.1 | 45.7 | 17,061.45 | 45.63 | -26.65 | -250.23 | 4 | 0.17 |
| 2025/03/06 | 157 | +4.5 | +2.95 | 1,990 | 31,016.03 | 762 | 38.3 | 11,887.7 | 38.33 | 11,891.2 | 38.34 | +3.5 | +45.93 | 4 | 0.2 |
| 2025/03/05 | 152.5 | +1 | +0.66 | 440 | 6,695 | 190 | 43.22 | 2,890.9 | 43.18 | 2,897.5 | 43.28 | +6.6 | +347.37 | 0 | 0 |
| 2025/03/04 | 151.5 | +3.5 | +2.36 | 642 | 9,602.45 | 261 | 40.64 | 3,896.55 | 40.58 | 3,877.5 | 40.38 | -19.05 | -729.89 | 0 | 0 |
| 2025/03/03 | 148 | -6.5 | -4.21 | 495 | 7,421.46 | 71 | 14.34 | 1,072.2 | 14.45 | 1,071.9 | 14.44 | -0.3 | -42.25 | 0 | 0 |
| 2025/02/27 | 154.5 | +0 | +0 | 694 | 10,654.93 | 183 | 26.39 | 2,805.4 | 26.33 | 2,823.8 | 26.5 | +18.4 | +1,005.46 | 0 | 0 |
| 2025/02/26 | 154.5 | -1 | -0.64 | 697 | 10,850.67 | 199 | 28.55 | 3,098.45 | 28.56 | 3,107.6 | 28.64 | +9.15 | +459.8 | 0 | 0 |
| 2025/02/25 | 155.5 | -4.5 | -2.81 | 1,037 | 16,189.78 | 353 | 34.05 | 5,518.9 | 34.09 | 5,519.05 | 34.09 | +0.15 | +4.25 | 0 | 0 |
| 2025/02/24 | 160 | +2 | +1.27 | 1,112 | 17,772.51 | 454 | 40.83 | 7,246.25 | 40.77 | 7,269.5 | 40.9 | +23.25 | +512.11 | 0 | 0 |
| 2025/02/21 | 158 | +2 | +1.28 | 902 | 14,130.27 | 319 | 35.37 | 4,997.3 | 35.37 | 4,997.95 | 35.37 | +0.65 | +20.38 | 0 | 0 |
| 2025/02/20 | 156 | +5.5 | +3.65 | 1,139 | 17,703.58 | 368 | 32.31 | 5,694.05 | 32.16 | 5,705.25 | 32.23 | +11.2 | +304.35 | 0 | 0 |
| 2025/02/19 | 150.5 | +2.5 | +1.69 | 1,282 | 19,342.07 | 466 | 36.36 | 6,984.25 | 36.11 | 7,049.1 | 36.44 | +64.85 | +1,391.63 | 1 | 0.08 |
| 2025/02/18 | 148 | +2 | +1.37 | 296 | 4,384.66 | 72 | 24.3 | 1,063.95 | 24.27 | 1,065.9 | 24.31 | +1.95 | +270.83 | 0 | 0 |
| 2025/02/17 | 146 | -1 | -0.68 | 570 | 8,365.46 | 114 | 19.99 | 1,673.95 | 20.01 | 1,676.95 | 20.05 | +3 | +263.16 | 0 | 0 |
| 2025/02/14 | 147 | -1 | -0.68 | 457 | 6,736.74 | 84 | 18.39 | 1,238.75 | 18.39 | 1,240.05 | 18.41 | +1.3 | +154.76 | 0 | 0 |
| 2025/02/13 | 148 | +0 | +0 | 1,114 | 16,490.44 | 267 | 23.96 | 3,945.25 | 23.92 | 3,965.2 | 24.05 | +19.95 | +747.19 | 0 | 0 |
| 2025/02/12 | 148 | -6 | -3.9 | 1,400 | 20,990.44 | 405 | 28.92 | 6,062.5 | 28.88 | 6,103.65 | 29.08 | +41.15 | +1,016.05 | 0 | 0 |
| 2025/02/11 | 154 | +1 | +0.65 | 682 | 10,505.55 | 240 | 35.21 | 3,697.25 | 35.19 | 3,709.4 | 35.31 | +12.15 | +506.25 | 0 | 0 |
| 2025/02/10 | 153 | -1.5 | -0.97 | 910 | 13,974.32 | 371 | 40.79 | 5,674.5 | 40.61 | 5,704.55 | 40.82 | +30.05 | +809.97 | 0 | 0 |
| 2025/02/07 | 154.5 | +0 | +0 | 899 | 13,894.65 | 292 | 32.49 | 4,512.45 | 32.48 | 4,517.85 | 32.52 | +5.4 | +184.93 | 0 | 0 |
| 2025/02/06 | 154.5 | -2 | -1.28 | 2,977 | 46,093.08 | 1,686 | 56.63 | 26,004.9 | 56.42 | 26,063.6 | 56.55 | +58.7 | +348.16 | 3 | 0.1 |
| 2025/02/05 | 156.5 | +8.5 | +5.74 | 2,164 | 33,415.51 | 889 | 41.09 | 13,648.95 | 40.85 | 13,710.25 | 41.03 | +61.3 | +689.54 | 0 | 0 |
| 2025/02/04 | 148 | -11 | -6.92 | 4,032 | 59,170.05 | 1,416 | 35.12 | 20,786.7 | 35.13 | 20,992.8 | 35.48 | +206.1 | +1,455.51 | 0 | 0 |
| 2025/02/03 | 159 | -17.5 | -9.92 | 1,275 | 20,320.23 | 170 | 13.34 | 2,718.15 | 13.38 | 2,716.1 | 13.37 | -2.05 | -120.59 | 0 | 0 |
| 2025/01/22 | 176.5 | +3.5 | +2.02 | 1,536 | 26,906.69 | 578 | 37.62 | 10,098.1 | 37.53 | 10,112.2 | 37.58 | +14.1 | +243.94 | 2 | 0.13 |
| 2025/01/21 | 173 | +1.5 | +0.87 | 687 | 11,813.39 | 267 | 38.86 | 4,584.5 | 38.81 | 4,588 | 38.84 | +3.5 | +131.09 | 2 | 0.29 |
| 2025/01/20 | 171.5 | +4 | +2.39 | 1,252 | 21,329.85 | 595 | 47.54 | 10,118.7 | 47.44 | 10,139.3 | 47.54 | +20.6 | +346.22 | 1 | 0.08 |
| 2025/01/17 | 167.5 | -10.5 | -5.9 | 4,442 | 77,564.2 | 2,129 | 47.93 | 37,338.25 | 48.14 | 37,328.7 | 48.13 | -9.55 | -44.86 | 50 | 1.13 |
| 2025/01/16 | 178 | +12 | +7.23 | 3,306 | 58,097.49 | 1,210 | 36.6 | 21,153.45 | 36.41 | 21,277.15 | 36.62 | +123.7 | +1,022.31 | 31 | 0.94 |
| 2025/01/15 | 166 | -2.5 | -1.48 | 1,619 | 27,503.52 | 944 | 58.3 | 16,033.35 | 58.3 | 16,042.45 | 58.33 | +9.1 | +96.4 | 1 | 0.06 |
| 2025/01/14 | 168.5 | +2 | +1.2 | 805 | 13,477.82 | 382 | 47.46 | 6,397.9 | 47.47 | 6,413.8 | 47.59 | +15.9 | +416.23 | 0 | 0 |
| 2025/01/13 | 166.5 | -4.5 | -2.63 | 1,866 | 30,642.63 | 765 | 41 | 12,535.7 | 40.91 | 12,610.8 | 41.15 | +75.1 | +981.7 | 6 | 0.32 |
| 2025/01/10 | 171 | -1 | -0.58 | 1,177 | 20,021.43 | 560 | 47.58 | 9,505.35 | 47.48 | 9,557.75 | 47.74 | +52.4 | +935.71 | 0 | 0 |
| 2025/01/09 | 172 | -5 | -2.82 | 3,148 | 55,658.61 | 1,969 | 62.54 | 34,896.5 | 62.7 | 34,813.75 | 62.55 | -82.75 | -420.26 | 6 | 0.19 |
| 2025/01/08 | 177 | +8.5 | +5.04 | 4,653 | 82,820.21 | 2,381 | 51.17 | 42,322.1 | 51.1 | 42,395.7 | 51.19 | +73.6 | +309.11 | 3 | 0.06 |
| 2025/01/07 | 168.5 | +5.5 | +3.37 | 2,641 | 44,582.35 | 976 | 36.95 | 16,390.15 | 36.76 | 16,422.65 | 36.84 | +32.5 | +332.99 | 0 | 0 |
| 2025/01/06 | 163 | +0 | +0 | 1,132 | 18,711.13 | 502 | 44.35 | 8,293.55 | 44.32 | 8,301 | 44.36 | +7.45 | +148.41 | 0 | 0 |
| 2025/01/03 | 163 | -0.5 | -0.31 | 926 | 15,046.33 | 401 | 43.29 | 6,504.8 | 43.23 | 6,529.05 | 43.39 | +24.25 | +604.74 | 10 | 1.08 |
| 2025/01/02 | 163.5 | +6 | +3.81 | 2,240 | 36,648.55 | 732 | 32.68 | 11,909.5 | 32.5 | 11,954.4 | 32.62 | +44.9 | +613.39 | 38 | 1.7 |
| 2024/12/31 | 157.5 | +4 | +2.61 | 352 | 5,488.13 | 136 | 38.69 | 2,113.3 | 38.51 | 2,122.35 | 38.67 | +9.05 | +665.44 | 0 | 0 |
| 2024/12/30 | 153.5 | -4 | -2.54 | 573 | 8,933.58 | 239 | 41.7 | 3,727.75 | 41.73 | 3,734.55 | 41.8 | +6.8 | +284.52 | 1 | 0.17 |
| 2024/12/27 | 157.5 | +6 | +3.96 | 1,583 | 25,083.63 | 699 | 44.15 | 11,012.05 | 43.9 | 11,048.7 | 44.05 | +36.65 | +524.32 | 0 | 0 |
| 2024/12/26 | 151.5 | -2.5 | -1.62 | 1,477 | 21,991.15 | 527 | 35.68 | 7,854.45 | 35.72 | 7,871.5 | 35.79 | +17.05 | +323.53 | 0 | 0 |
| 2024/12/25 | 154 | -0.5 | -0.32 | 373 | 5,769.89 | 119 | 31.93 | 1,847.6 | 32.02 | 1,846.2 | 32 | -1.4 | -117.65 | 0 | 0 |
| 2024/12/24 | 154.5 | +2 | +1.31 | 447 | 6,885.49 | 162 | 36.26 | 2,492.8 | 36.2 | 2,492.25 | 36.2 | -0.55 | -33.95 | 0 | 0 |
| 2024/12/23 | 152.5 | -1 | -0.65 | 489 | 7,507.8 | 152 | 31.1 | 2,341.1 | 31.18 | 2,334.3 | 31.09 | -6.8 | -447.37 | 0 | 0 |
| 2024/12/20 | 153.5 | -2 | -1.29 | 561 | 8,745.83 | 149 | 26.56 | 2,323.85 | 26.57 | 2,331.05 | 26.65 | +7.2 | +483.22 | 0 | 0 |
| 2024/12/19 | 155.5 | -1.5 | -0.96 | 352 | 5,471.68 | 139 | 39.5 | 2,157 | 39.42 | 2,165.05 | 39.57 | +8.05 | +579.14 | 0 | 0 |
| 2024/12/18 | 157 | +0.5 | +0.32 | 850 | 13,137.29 | 372 | 43.77 | 5,721.75 | 43.55 | 5,771.6 | 43.93 | +49.85 | +1,340.05 | 0 | 0 |
| 2024/12/17 | 156.5 | -6 | -3.69 | 1,328 | 21,171.77 | 551 | 41.49 | 8,801.7 | 41.57 | 8,841.1 | 41.76 | +39.4 | +715.06 | 2 | 0.15 |
| 2024/12/16 | 162.5 | +2 | +1.25 | 1,849 | 30,008.09 | 916 | 49.55 | 14,859.7 | 49.52 | 14,903.1 | 49.66 | +43.4 | +473.8 | 2 | 0.11 |
| 2024/12/13 | 160.5 | +0.5 | +0.31 | 3,434 | 55,994.88 | 1,457 | 42.42 | 23,645 | 42.23 | 23,787.25 | 42.48 | +142.25 | +976.32 | 54 | 1.57 |
| 2024/12/12 | 160 | -6 | -3.61 | 2,458 | 40,392.44 | 1,293 | 52.61 | 21,330.8 | 52.81 | 21,360 | 52.88 | +29.2 | +225.83 | 3 | 0.12 |
| 2024/12/11 | 166 | -1 | -0.6 | 1,354 | 22,810.56 | 533 | 39.37 | 8,952.7 | 39.25 | 9,017.15 | 39.53 | +64.45 | +1,209.19 | 12 | 0.89 |
| 2024/12/10 | 167 | -9 | -5.11 | 2,333 | 39,580.94 | 975 | 41.79 | 16,566.4 | 41.85 | 16,550.45 | 41.81 | -15.95 | -163.59 | 24 | 1.03 |
| 2024/12/09 | 176 | -1 | -0.56 | 3,575 | 63,361.73 | 1,978 | 55.33 | 35,004.55 | 55.25 | 35,058.75 | 55.33 | +54.2 | +274.01 | 4 | 0.11 |
| 2024/12/06 | 177 | +11 | +6.63 | 4,875 | 85,292.18 | 2,475 | 50.77 | 43,191.95 | 50.64 | 43,382.8 | 50.86 | +190.85 | +771.11 | 16 | 0.33 |
| 2024/12/05 | 166 | +8 | +5.06 | 2,885 | 47,878.82 | 1,418 | 49.15 | 23,523 | 49.13 | 23,530.75 | 49.15 | +7.75 | +54.65 | 17 | 0.59 |
| 2024/12/04 | 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 |
| 2024/12/03 | 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 |
| 2024/12/02 | 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 |
| 2024/11/29 | 149 | +1 | +0.68 | 798 | 11,986.37 | 1,418 | 177.79 | 23,523 | 196.25 | 23,530.75 | 196.31 | +7.75 | +54.65 | 1 | 0.13 |
| 2024/11/28 | 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 |
| 2024/11/27 | 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 |
| 2024/11/26 | 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 |
| 2024/11/25 | 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 |
| 2024/11/22 | 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 |
| 2024/11/21 | 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 |
| 2024/11/20 | 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 |
| 2024/11/19 | 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 |
| 2024/11/18 | 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 |
| 2024/11/15 | 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 |
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。
