6161
44.95
TWD+0.25 (0.56%)
2025.05.23收盤
捷波－現股當沖
捷波最新現股當沖狀況
整理捷波最新(2025/05/22) 當沖狀況。整體成交張數為7張，佔整體市場成交張數的18.42%。當日現股當沖之總損益為+500元、每張平均損益則為+71元。
開盤價
44.55
收盤價
44.95
當日範圍
44.45 - 44.95
成交張數
43
開盤價(昨)
44.5
收盤價(昨)
44.7
昨日範圍
44.4 - 45.4
成交張數(昨)
38
成交金額
191.94萬
成交金額(昨)
170.21萬
52週範圍
37.3 - 69.1
發行股數
5624萬
市值
25億
現股當沖－歷史逐日資訊
開盤價
44.55
收盤價
44.95
成交張數
43
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 | 44.7 | -0.15 | -0.33 | 38 | 170.21 | 7 | 18.42 | 31.44 | 18.47 | 31.49 | 18.5 | +0.05 | +71.43 | 0 | 0 |
| 2025/05/21 | 44.85 | +0 | +0 | 37 | 166.06 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/20 | 44.85 | -0.25 | -0.55 | 34 | 152.85 | 4 | 11.76 | 18.05 | 11.81 | 18 | 11.78 | -0.04 | -100 | 0 | 0 |
| 2025/05/19 | 45.1 | -0.35 | -0.77 | 37 | 167.01 | 3 | 8.11 | 13.52 | 8.1 | 13.6 | 8.14 | +0.08 | +266.67 | 0 | 0 |
| 2025/05/16 | 45.45 | +0.15 | +0.33 | 30 | 136.13 | 1 | 3.33 | 4.54 | 3.34 | 4.54 | 3.33 | -0.01 | -50 | 0 | 0 |
| 2025/05/15 | 45.3 | -0.35 | -0.77 | 52 | 236.68 | 11 | 21.15 | 50.09 | 21.16 | 50.07 | 21.16 | -0.02 | -18.18 | 0 | 0 |
| 2025/05/14 | 45.65 | +0.8 | +1.78 | 121 | 552.15 | 11 | 9.09 | 50.09 | 9.07 | 50.23 | 9.1 | +0.13 | +118.18 | 0 | 0 |
| 2025/05/13 | 44.85 | +0.3 | +0.67 | 92 | 415.46 | 26 | 28.26 | 117.33 | 28.24 | 117.65 | 28.32 | +0.32 | +121.15 | 0 | 0 |
| 2025/05/12 | 44.55 | +1.05 | +2.41 | 94 | 416.09 | 18 | 19.15 | 79.35 | 19.07 | 79.92 | 19.21 | +0.57 | +316.67 | 0 | 0 |
| 2025/05/09 | 43.5 | -0.05 | -0.11 | 89 | 385.29 | 12 | 13.48 | 51.83 | 13.45 | 52.05 | 13.51 | +0.23 | +187.5 | 0 | 0 |
| 2025/05/08 | 43.55 | +0.75 | +1.75 | 69 | 297.8 | 6 | 8.7 | 25.72 | 8.64 | 26.01 | 8.73 | +0.29 | +483.33 | 2 | 2.9 |
| 2025/05/07 | 42.8 | -1.45 | -3.28 | 96 | 410.94 | 8 | 8.33 | 34.19 | 8.32 | 34.27 | 8.34 | +0.09 | +106.25 | 0 | 0 |
| 2025/05/06 | 44.25 | +0.7 | +1.61 | 31 | 134.38 | 14 | 45.16 | 60.31 | 44.88 | 61.33 | 45.64 | +1.02 | +728.57 | 0 | 0 |
| 2025/05/05 | 43.55 | -2 | -4.39 | 75 | 329.41 | 20 | 26.67 | 88.11 | 26.75 | 88.23 | 26.78 | +0.12 | +60 | 0 | 0 |
| 2025/05/02 | 45.55 | +0.5 | +1.11 | 42 | 191.28 | 10 | 23.81 | 45.58 | 23.83 | 45.59 | 23.84 | +0.01 | +15 | 0 | 0 |
| 2025/04/30 | 45.05 | -0.35 | -0.77 | 51 | 231.82 | 23 | 45.1 | 104.42 | 45.05 | 104.56 | 45.11 | +0.14 | +60.87 | 0 | 0 |
| 2025/04/29 | 45.4 | +0.7 | +1.57 | 46 | 207.32 | 2 | 4.35 | 8.97 | 4.33 | 9.05 | 4.37 | +0.07 | +375 | 0 | 0 |
| 2025/04/28 | 44.7 | +0.7 | +1.59 | 37 | 165.56 | 7 | 18.92 | 31.31 | 18.91 | 31.29 | 18.9 | -0.02 | -28.57 | 0 | 0 |
| 2025/04/25 | 44 | +0.65 | +1.5 | 118 | 519.37 | 26 | 22.03 | 114.42 | 22.03 | 114.41 | 22.03 | -0.01 | -3.85 | 2 | 1.69 |
| 2025/04/24 | 43.35 | +0.55 | +1.29 | 75 | 324.07 | 16 | 21.33 | 69.09 | 21.32 | 69.14 | 21.34 | +0.06 | +34.38 | 0 | 0 |
| 2025/04/23 | 42.8 | +1.55 | +3.76 | 52 | 223.22 | 7 | 13.46 | 30.16 | 13.51 | 30.09 | 13.48 | -0.07 | -92.86 | 0 | 0 |
| 2025/04/22 | 41.25 | -0.25 | -0.6 | 56 | 233.75 | 15 | 26.79 | 62.62 | 26.79 | 62.56 | 26.76 | -0.06 | -40 | 0 | 0 |
| 2025/04/21 | 41.5 | -1.8 | -4.16 | 63 | 263.13 | 6 | 9.52 | 25 | 9.5 | 25.3 | 9.61 | +0.29 | +491.67 | 0 | 0 |
| 2025/04/18 | 43.3 | +0.1 | +0.23 | 20 | 86.66 | 3 | 15 | 13.01 | 15.01 | 13 | 15 | -0.01 | -16.67 | 0 | 0 |
| 2025/04/17 | 43.2 | -0.55 | -1.26 | 37 | 159.69 | 8 | 21.62 | 34.39 | 21.54 | 34.79 | 21.79 | +0.4 | +500 | 0 | 0 |
| 2025/04/16 | 43.75 | -1.2 | -2.67 | 29 | 128.13 | 5 | 17.24 | 22.14 | 17.28 | 22.04 | 17.2 | -0.1 | -200 | 0 | 0 |
| 2025/04/15 | 44.95 | +3.25 | +7.79 | 64 | 286.63 | 15 | 23.44 | 66.56 | 23.22 | 67.24 | 23.46 | +0.69 | +456.67 | 0 | 0 |
| 2025/04/14 | 41.7 | +0.9 | +2.21 | 73 | 307.44 | 17 | 23.29 | 71.58 | 23.28 | 71.73 | 23.33 | +0.15 | +91.18 | 0 | 0 |
| 2025/04/11 | 40.8 | -0.2 | -0.49 | 100 | 405.36 | 14 | 14 | 56.06 | 13.83 | 56.84 | 14.02 | +0.77 | +550 | 0 | 0 |
| 2025/04/10 | 41 | +3.7 | +9.92 | 42 | 172.2 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 37.3 | -3.9 | -9.47 | 375 | 1,434.2 | 55 | 14.67 | 212.51 | 14.82 | 212.12 | 14.79 | -0.4 | -71.82 | 0 | 0 |
| 2025/04/08 | 41.2 | -3.7 | -8.24 | 465 | 1,902.7 | 57 | 12.26 | 235.4 | 12.37 | 235.01 | 12.35 | -0.39 | -67.54 | 0 | 0 |
| 2025/04/07 | 44.9 | -4.95 | -9.93 | 46 | 208.34 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 49.85 | +0.5 | +1.01 | 75 | 374.29 | 14 | 18.77 | 70.41 | 18.81 | 70.22 | 18.76 | -0.2 | -139.29 | 0 | 0 |
| 2025/04/01 | 49.35 | +1.25 | +2.6 | 116 | 568.27 | 11 | 9.44 | 53.8 | 9.47 | 54.05 | 9.51 | +0.26 | +231.82 | 0 | 0 |
| 2025/03/31 | 48.1 | -1.9 | -3.8 | 163 | 789.48 | 19 | 11.64 | 91.95 | 11.65 | 92.02 | 11.66 | +0.06 | +31.58 | 0 | 0 |
| 2025/03/28 | 50 | -1.3 | -2.53 | 112 | 559.18 | 5 | 4.48 | 25.24 | 4.51 | 25.16 | 4.5 | -0.08 | -160 | 0 | 0 |
| 2025/03/27 | 51.3 | -0.5 | -0.97 | 50 | 257.53 | 5 | 9.94 | 25.62 | 9.95 | 25.66 | 9.96 | +0.04 | +80 | 0 | 0 |
| 2025/03/26 | 51.8 | +0.2 | +0.39 | 90 | 462.71 | 10 | 11.16 | 51.65 | 11.16 | 51.9 | 11.22 | +0.25 | +250 | 0 | 0 |
| 2025/03/25 | 51.6 | -0.3 | -0.58 | 67 | 349.04 | 7 | 10.38 | 36.4 | 10.43 | 36.17 | 10.36 | -0.23 | -328.57 | 0 | 0 |
| 2025/03/24 | 51.9 | -0.3 | -0.57 | 44 | 227.38 | 1 | 2.29 | 5.2 | 2.29 | 5.19 | 2.28 | -0.01 | -100 | 0 | 0 |
| 2025/03/21 | 52.2 | -0.1 | -0.19 | 82 | 426.69 | 7 | 8.53 | 36.37 | 8.52 | 36.47 | 8.55 | +0.1 | +142.86 | 0 | 0 |
| 2025/03/20 | 52.3 | +0.2 | +0.38 | 59 | 310.36 | 10 | 16.87 | 52.25 | 16.84 | 52.38 | 16.88 | +0.13 | +130 | 0 | 0 |
| 2025/03/19 | 52.1 | +0 | +0 | 87 | 450.11 | 13 | 14.9 | 66.86 | 14.85 | 67.39 | 14.97 | +0.53 | +407.69 | 0 | 0 |
| 2025/03/18 | 52.1 | -0.1 | -0.19 | 68 | 356.16 | 3 | 4.4 | 15.73 | 4.42 | 15.68 | 4.4 | -0.05 | -166.67 | 0 | 0 |
| 2025/03/17 | 52.2 | +2.1 | +4.19 | 114 | 589.45 | 13 | 11.44 | 67.15 | 11.39 | 67.83 | 11.51 | +0.68 | +523.08 | 0 | 0 |
| 2025/03/14 | 50.1 | +0.2 | +0.4 | 49 | 242.89 | 9 | 18.46 | 44.84 | 18.46 | 44.88 | 18.48 | +0.04 | +38.89 | 0 | 0 |
| 2025/03/13 | 49.9 | -0.5 | -0.99 | 37 | 186.41 | 3 | 8.09 | 14.98 | 8.04 | 15.18 | 8.14 | +0.2 | +650 | 0 | 0 |
| 2025/03/12 | 50.4 | +0.4 | +0.8 | 34 | 171.44 | 2 | 5.9 | 10.11 | 5.9 | 10.13 | 5.91 | +0.02 | +100 | 0 | 0 |
| 2025/03/11 | 50 | -0.6 | -1.19 | 80 | 400.43 | 25 | 31.07 | 125.25 | 31.28 | 124.47 | 31.08 | -0.78 | -312 | 0 | 0 |
| 2025/03/10 | 50.6 | -0.8 | -1.56 | 108 | 545.65 | 11 | 10.23 | 55.96 | 10.26 | 55.87 | 10.24 | -0.09 | -81.82 | 0 | 0 |
| 2025/03/07 | 51.4 | -0.2 | -0.39 | 52 | 267.12 | 5 | 9.65 | 25.82 | 9.67 | 25.86 | 9.68 | +0.04 | +80 | 0 | 0 |
| 2025/03/06 | 51.6 | -0.8 | -1.53 | 88 | 457.36 | 5 | 5.68 | 26.05 | 5.7 | 26.07 | 5.7 | +0.02 | +40 | 0 | 0 |
| 2025/03/05 | 52.4 | +0.1 | +0.19 | 60 | 314.15 | 8 | 13.38 | 41.84 | 13.32 | 41.86 | 13.32 | +0.02 | +25 | 0 | 0 |
| 2025/03/04 | 52.3 | +1 | +1.95 | 98 | 504.18 | 14 | 14.35 | 72.17 | 14.31 | 72.45 | 14.37 | +0.28 | +200 | 0 | 0 |
| 2025/03/03 | 51.3 | -0.8 | -1.54 | 127 | 655.52 | 8 | 6.29 | 41.29 | 6.3 | 41.38 | 6.31 | +0.09 | +112.5 | 0 | 0 |
| 2025/02/27 | 52.1 | +0 | +0 | 144 | 750.14 | 20 | 13.88 | 103.76 | 13.83 | 104.24 | 13.9 | +0.48 | +240 | 0 | 0 |
| 2025/02/26 | 52.1 | +1.3 | +2.56 | 149 | 772.06 | 24 | 16.16 | 125.21 | 16.22 | 124.86 | 16.17 | -0.35 | -145.83 | 0 | 0 |
| 2025/02/25 | 50.8 | -0.3 | -0.59 | 113 | 576.61 | 8 | 7.07 | 40.77 | 7.07 | 40.77 | 7.07 | +0 | +0 | 0 | 0 |
| 2025/02/24 | 51.1 | +1.25 | +2.51 | 166 | 844.88 | 28 | 16.89 | 142.49 | 16.87 | 142.74 | 16.89 | +0.25 | +89.29 | 0 | 0 |
| 2025/02/21 | 49.85 | +0.65 | +1.32 | 84 | 414.31 | 6 | 7.18 | 29.71 | 7.17 | 29.84 | 7.2 | +0.13 | +216.67 | 0 | 0 |
| 2025/02/20 | 49.2 | +0.5 | +1.03 | 156 | 770.8 | 55 | 35.17 | 271.6 | 35.24 | 271.11 | 35.17 | -0.49 | -90 | 0 | 0 |
| 2025/02/19 | 48.7 | +1.2 | +2.53 | 155 | 747.96 | 18 | 11.63 | 86.27 | 11.53 | 87.02 | 11.63 | +0.74 | +413.89 | 0 | 0 |
| 2025/02/18 | 47.5 | +0.95 | +2.04 | 78 | 369.08 | 4 | 5.1 | 18.82 | 5.1 | 18.95 | 5.13 | +0.13 | +325 | 0 | 0 |
| 2025/02/17 | 46.55 | +0.25 | +0.54 | 42 | 196.35 | 3 | 7.11 | 13.91 | 7.09 | 13.97 | 7.12 | +0.06 | +200 | 0 | 0 |
| 2025/02/14 | 46.3 | -0.15 | -0.32 | 38 | 174.73 | 2 | 5.29 | 9.22 | 5.28 | 9.26 | 5.3 | +0.04 | +175 | 0 | 0 |
| 2025/02/13 | 46.45 | +0.25 | +0.54 | 55 | 253.96 | 8 | 14.61 | 37.08 | 14.6 | 37.16 | 14.63 | +0.08 | +100 | 0 | 0 |
| 2025/02/12 | 46.2 | -0.2 | -0.43 | 65 | 302.37 | 5 | 7.68 | 23.22 | 7.68 | 23.38 | 7.73 | +0.15 | +310 | 0 | 0 |
| 2025/02/11 | 46.4 | +0.3 | +0.65 | 99 | 459.8 | 18 | 18.18 | 83.67 | 18.2 | 83.62 | 18.19 | -0.05 | -27.78 | 0 | 0 |
| 2025/02/10 | 46.1 | -0.45 | -0.97 | 39 | 181.11 | 6 | 15.31 | 27.68 | 15.29 | 27.7 | 15.29 | +0.01 | +16.67 | 0 | 0 |
| 2025/02/07 | 46.55 | +0.85 | +1.86 | 166 | 764.41 | 8 | 4.83 | 36.75 | 4.81 | 37.03 | 4.84 | +0.28 | +350 | 0 | 0 |
| 2025/02/06 | 45.7 | -0.45 | -0.98 | 207 | 949.99 | 16 | 7.72 | 73.61 | 7.75 | 73.21 | 7.71 | -0.4 | -250 | 0 | 0 |
| 2025/02/05 | 46.15 | +2.95 | +6.83 | 355 | 1,620.85 | 62 | 17.46 | 282.76 | 17.45 | 284.04 | 17.52 | +1.28 | +206.45 | 0 | 0 |
| 2025/02/04 | 43.2 | +0.9 | +2.13 | 45 | 193.09 | 8 | 17.76 | 34.06 | 17.64 | 34.33 | 17.78 | +0.27 | +331.25 | 0 | 0 |
| 2025/02/03 | 42.3 | -0.95 | -2.2 | 137 | 579.19 | 19 | 13.86 | 80.07 | 13.82 | 80.42 | 13.88 | +0.34 | +181.58 | 0 | 0 |
| 2025/01/22 | 43.25 | +0.4 | +0.93 | 55 | 237.96 | 1 | 1.81 | 4.29 | 1.8 | 4.33 | 1.82 | +0.03 | +300 | 0 | 0 |
| 2025/01/21 | 42.85 | -0.3 | -0.7 | 42 | 179.91 | 2 | 4.77 | 8.57 | 4.77 | 8.59 | 4.77 | +0.01 | +50 | 0 | 0 |
| 2025/01/20 | 43.15 | -0.1 | -0.23 | 61 | 262.88 | 14 | 22.95 | 60.3 | 22.94 | 60.49 | 23.01 | +0.19 | +135.71 | 0 | 0 |
| 2025/01/17 | 43.25 | -0.2 | -0.46 | 24 | 105.36 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/01/16 | 43.45 | +0.6 | +1.4 | 18 | 76.74 | 6 | 33.98 | 26.07 | 33.96 | 26.16 | 34.08 | +0.09 | +150 | 0 | 0 |
| 2025/01/15 | 42.85 | -0.35 | -0.81 | 74 | 320.35 | 16 | 21.51 | 69.21 | 21.6 | 69.17 | 21.59 | -0.04 | -21.88 | 0 | 0 |
| 2025/01/14 | 43.2 | +0.55 | +1.29 | 70 | 299.49 | 5 | 7.16 | 21.36 | 7.13 | 21.52 | 7.18 | +0.15 | +300 | 0 | 0 |
| 2025/01/13 | 42.65 | -4.05 | -8.67 | 404 | 1,766.33 | 63 | 15.58 | 276.42 | 15.65 | 276.71 | 15.67 | +0.29 | +46.03 | 0 | 0 |
| 2025/01/10 | 46.7 | -1 | -2.1 | 185 | 870.06 | 17 | 9.21 | 80.58 | 9.26 | 80.25 | 9.22 | -0.32 | -188.24 | 0 | 0 |
| 2025/01/09 | 47.7 | -0.8 | -1.65 | 162 | 780.2 | 12 | 7.4 | 57.49 | 7.37 | 57.97 | 7.43 | +0.47 | +395.83 | 0 | 0 |
| 2025/01/08 | 48.5 | -0.4 | -0.82 | 139 | 674.68 | 20 | 14.37 | 96.92 | 14.37 | 96.97 | 14.37 | +0.04 | +22.5 | 0 | 0 |
| 2025/01/07 | 48.9 | -0.65 | -1.31 | 149 | 727.74 | 15 | 10.09 | 73.57 | 10.11 | 73.43 | 10.09 | -0.14 | -93.33 | 0 | 0 |
| 2025/01/06 | 49.55 | +1.2 | +2.48 | 85 | 417.92 | 15 | 17.59 | 73.29 | 17.54 | 73.72 | 17.64 | +0.42 | +283.33 | 0 | 0 |
| 2025/01/03 | 48.35 | -0.65 | -1.33 | 187 | 912.91 | 5 | 2.67 | 24.5 | 2.68 | 24.34 | 2.67 | -0.16 | -320 | 0 | 0 |
| 2025/01/02 | 49 | -0.05 | -0.1 | 44 | 217.46 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 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。
