5284
159.5
TWD-0.50 (-0.31%)
2025.05.22收盤
jpp-KY－現股當沖
jpp-KY最新現股當沖狀況
整理jpp-KY最新(2025/05/22) 當沖狀況。整體成交張數為322張，佔整體市場成交張數的47.41%。當日現股當沖之總損益為+8.2萬元、每張平均損益則為+255元。
開盤價
159
收盤價
159.5
當日範圍
158 - 161
成交張數
679
開盤價(昨)
159
收盤價(昨)
160
昨日範圍
159 - 166
成交張數(昨)
2,329
成交金額
1.08億
成交金額(昨)
3.78億
52週範圍
97.5 - 178
發行股數
5093萬
市值
81億
現股當沖－歷史逐日資訊
開盤價
159
收盤價
159.5
成交張數
679
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(%) | ||||||
| 2025/05/22 | 159.5 | -0.5 | -0.31 | 679 | 10,819.91 | 322 | 47.41 | 5,124.7 | 47.36 | 5,132.9 | 47.44 | +8.2 | +254.66 | 0 | 0 |
| 2025/05/21 | 160 | -0.5 | -0.31 | 2,329 | 37,764.79 | 1,347 | 57.84 | 21,870.05 | 57.91 | 21,871.7 | 57.92 | +1.65 | +12.25 | 2 | 0.09 |
| 2025/05/20 | 160.5 | +4.5 | +2.88 | 3,681 | 59,775.35 | 1,838 | 49.93 | 29,758.2 | 49.78 | 29,865.6 | 49.96 | +107.4 | +584.33 | 3 | 0.08 |
| 2025/05/19 | 156 | -0.5 | -0.32 | 2,665 | 42,318.48 | 1,353 | 50.77 | 21,490.65 | 50.78 | 21,485 | 50.77 | -5.65 | -41.76 | 11 | 0.41 |
| 2025/05/16 | 156.5 | +6 | +3.99 | 2,615 | 40,737.31 | 1,269 | 48.53 | 19,726 | 48.42 | 19,769.3 | 48.53 | +43.3 | +341.21 | 3 | 0.11 |
| 2025/05/15 | 150.5 | +0 | +0 | 848 | 12,819.07 | 426 | 50.22 | 6,437.05 | 50.21 | 6,448.9 | 50.31 | +11.85 | +278.17 | 0 | 0 |
| 2025/05/14 | 150.5 | +2.5 | +1.69 | 496 | 7,437.64 | 119 | 23.97 | 1,780.7 | 23.94 | 1,782.55 | 23.97 | +1.85 | +155.46 | 0 | 0 |
| 2025/05/13 | 148 | -0.5 | -0.34 | 660 | 9,864.04 | 206 | 31.2 | 3,079.25 | 31.22 | 3,079.1 | 31.22 | -0.15 | -7.28 | 0 | 0 |
| 2025/05/12 | 148.5 | +0 | +0 | 816 | 12,095.22 | 274 | 33.56 | 4,056.4 | 33.54 | 4,069.05 | 33.64 | +12.65 | +461.68 | 0 | 0 |
| 2025/05/09 | 148.5 | +3.5 | +2.41 | 2,165 | 32,481.53 | 985 | 45.49 | 14,721.95 | 45.32 | 14,743.8 | 45.39 | +21.85 | +221.83 | 0 | 0 |
| 2025/05/08 | 145 | +6 | +4.32 | 1,015 | 14,738.71 | 390 | 38.42 | 5,628.3 | 38.19 | 5,675.95 | 38.51 | +47.65 | +1,221.79 | 0 | 0 |
| 2025/05/07 | 139 | -3 | -2.11 | 719 | 9,980.24 | 344 | 47.87 | 4,774.05 | 47.84 | 4,791.9 | 48.01 | +17.85 | +518.9 | 0 | 0 |
| 2025/05/06 | 142 | +2 | +1.43 | 505 | 7,148.35 | 194 | 38.45 | 2,739.95 | 38.33 | 2,750.7 | 38.48 | +10.75 | +554.12 | 0 | 0 |
| 2025/05/05 | 140 | -5 | -3.45 | 640 | 8,924.86 | 188 | 29.38 | 2,608.6 | 29.23 | 2,629.8 | 29.47 | +21.2 | +1,127.66 | 3 | 0.47 |
| 2025/05/02 | 145 | +3.5 | +2.47 | 600 | 8,677.96 | 236 | 39.35 | 3,413.8 | 39.34 | 3,418.25 | 39.39 | +4.45 | +188.56 | 0 | 0 |
| 2025/04/30 | 141.5 | -4 | -2.75 | 753 | 10,778.59 | 251 | 33.33 | 3,595.9 | 33.36 | 3,603.75 | 33.43 | +7.85 | +312.75 | 0 | 0 |
| 2025/04/29 | 145.5 | +9.5 | +6.99 | 1,371 | 19,432.01 | 544 | 39.68 | 7,615.25 | 39.19 | 7,718.8 | 39.72 | +103.55 | +1,903.49 | 0 | 0 |
| 2025/04/28 | 136 | -1 | -0.73 | 398 | 5,416.55 | 104 | 26.1 | 1,413.15 | 26.09 | 1,422.4 | 26.26 | +9.25 | +889.42 | 0 | 0 |
| 2025/04/25 | 137 | +2 | +1.48 | 888 | 12,372.67 | 412 | 46.38 | 5,731.1 | 46.32 | 5,738.8 | 46.38 | +7.7 | +186.89 | 0 | 0 |
| 2025/04/24 | 135 | +5 | +3.85 | 1,627 | 21,920.51 | 915 | 56.25 | 12,296.3 | 56.09 | 12,350.5 | 56.34 | +54.2 | +592.35 | 1 | 0.06 |
| 2025/04/23 | 130 | +11.5 | +9.7 | 910 | 11,642.84 | 321 | 35.27 | 4,070.8 | 34.96 | 4,105.6 | 35.26 | +34.8 | +1,084.11 | 0 | 0 |
| 2025/04/22 | 118.5 | -2 | -1.66 | 585 | 7,072.98 | 235 | 40.19 | 2,841.6 | 40.18 | 2,849.3 | 40.28 | +7.7 | +327.66 | 0 | 0 |
| 2025/04/21 | 120.5 | -6 | -4.74 | 798 | 9,947.89 | 388 | 48.65 | 4,863.3 | 48.89 | 4,841.15 | 48.67 | -22.15 | -570.88 | 1 | 0.13 |
| 2025/04/18 | 126.5 | +0.5 | +0.4 | 286 | 3,624.55 | 64 | 22.39 | 811.85 | 22.4 | 812.35 | 22.41 | +0.5 | +78.12 | 5 | 1.75 |
| 2025/04/17 | 126 | +2 | +1.61 | 485 | 6,093.28 | 150 | 30.95 | 1,873.85 | 30.75 | 1,897.2 | 31.14 | +23.35 | +1,556.67 | 13 | 2.68 |
| 2025/04/16 | 124 | -3 | -2.36 | 932 | 11,886.89 | 394 | 42.29 | 5,037.8 | 42.38 | 5,021.75 | 42.25 | -16.05 | -407.36 | 0 | 0 |
| 2025/04/15 | 127 | +9 | +7.63 | 576 | 7,138.4 | 174 | 30.22 | 2,135.4 | 29.91 | 2,170.75 | 30.41 | +35.35 | +2,031.61 | 0 | 0 |
| 2025/04/14 | 118 | +6 | +5.36 | 968 | 11,535.28 | 320 | 33.07 | 3,817.75 | 33.1 | 3,813.85 | 33.06 | -3.9 | -121.88 | 0 | 0 |
| 2025/04/11 | 112 | -6.5 | -5.49 | 1,130 | 12,383.65 | 337 | 29.83 | 3,667.85 | 29.62 | 3,720.2 | 30.04 | +52.35 | +1,553.41 | 0 | 0 |
| 2025/04/10 | 118.5 | +10.5 | +9.72 | 1,041 | 12,216.58 | 286 | 27.48 | 3,335.85 | 27.31 | 3,363 | 27.53 | +27.15 | +949.3 | 0 | 0 |
| 2025/04/09 | 108 | -12 | -10 | 851 | 9,218.34 | 62 | 7.29 | 673 | 7.3 | 673.85 | 7.31 | +0.85 | +137.1 | 0 | 0 |
| 2025/04/08 | 120 | -13 | -9.77 | 122 | 1,459 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/07 | 133 | -14.5 | -9.83 | 44 | 582.51 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 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 |
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。
