6243
38.05
TWD+0.50 (1.33%)
2025.07.17收盤
迅杰－現股當沖
迅杰最新現股當沖狀況
整理迅杰最新(2025/07/16) 當沖狀況。整體成交張數為28張，佔整體市場成交張數的16.52%。當日現股當沖之總損益為+3,800元、每張平均損益則為+136元。
開盤價
37.7
收盤價
38.05
當日範圍
37.65 - 38.25
成交張數
111
開盤價(昨)
38
收盤價(昨)
37.55
昨日範圍
37.55 - 38.5
成交張數(昨)
169
成交金額
421.86萬
成交金額(昨)
644.20萬
52週範圍
28.35 - 60.6
發行股數
4527萬
市值
17億
現股當沖－歷史逐日資訊
開盤價
37.7
收盤價
38.05
成交張數
111
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(%) | ||||||
| 2025/07/24 | 38.25 | +0.15 | +0.39 | 91 | 341.96 | 31 | 34.24 | 116.61 | 34.1 | 117.85 | 34.46 | +1.24 | +400 | 0 | 0 |
| 2025/07/23 | 38.1 | +0.85 | +2.28 | 76 | 286.92 | 19 | 25.16 | 72.01 | 25.1 | 72.14 | 25.14 | +0.13 | +68.42 | 0 | 0 |
| 2025/07/22 | 37.25 | -1.55 | -3.99 | 150 | 569.37 | 60 | 40.13 | 228.74 | 40.17 | 228.43 | 40.12 | -0.31 | -51.67 | 0 | 0 |
| 2025/07/21 | 38.8 | +1.5 | +4.02 | 356 | 1,372.93 | 167 | 46.85 | 641.53 | 46.73 | 645 | 46.98 | +3.48 | +208.08 | 0 | 0 |
| 2025/07/18 | 37.3 | -0.75 | -1.97 | 481 | 1,803.26 | 56 | 11.64 | 209.73 | 11.63 | 212.28 | 11.77 | +2.54 | +454.46 | 0 | 0 |
| 2025/07/17 | 38.05 | +0.5 | +1.33 | 111 | 422.16 | 11 | 9.9 | 41.59 | 9.85 | 41.84 | 9.91 | +0.24 | +222.73 | 0 | 0 |
| 2025/07/16 | 37.55 | +0 | +0 | 169 | 645.9 | 28 | 16.52 | 106.48 | 16.49 | 106.86 | 16.54 | +0.38 | +135.71 | 0 | 0 |
| 2025/07/15 | 37.55 | +0.15 | +0.4 | 94 | 352.1 | 15 | 15.99 | 56.3 | 15.99 | 56.3 | 15.99 | +0.01 | +3.33 | 0 | 0 |
| 2025/07/14 | 37.4 | +0.1 | +0.27 | 81 | 297.08 | 20 | 24.84 | 73.39 | 24.71 | 74.31 | 25.01 | +0.92 | +457.5 | 0 | 0 |
| 2025/07/11 | 37.3 | +0.9 | +2.47 | 145 | 541.22 | 55 | 37.83 | 204.16 | 37.72 | 204.99 | 37.87 | +0.82 | +150 | 0 | 0 |
| 2025/07/10 | 36.4 | -0.2 | -0.55 | 52 | 190.54 | 5 | 9.54 | 18.14 | 9.52 | 18.32 | 9.61 | +0.17 | +340 | 0 | 0 |
| 2025/07/09 | 36.6 | +0.5 | +1.39 | 44 | 160.86 | 12 | 27.18 | 43.77 | 27.21 | 43.79 | 27.22 | +0.02 | +16.67 | 0 | 0 |
| 2025/07/08 | 36.1 | -1.05 | -2.83 | 114 | 412.77 | 45 | 39.5 | 163.37 | 39.58 | 163.63 | 39.64 | +0.27 | +60 | 0 | 0 |
| 2025/07/07 | 37.15 | +0.1 | +0.27 | 171 | 626.99 | 95 | 55.58 | 348.45 | 55.58 | 348.34 | 55.56 | -0.12 | -12.11 | 0 | 0 |
| 2025/07/04 | 37.05 | -1.4 | -3.64 | 144 | 535.17 | 18 | 12.52 | 66.86 | 12.49 | 67.17 | 12.55 | +0.3 | +166.67 | 0 | 0 |
| 2025/07/03 | 38.45 | +0.45 | +1.18 | 248 | 965.78 | 127 | 51.15 | 493.04 | 51.05 | 494.37 | 51.19 | +1.33 | +105.12 | 0 | 0 |
| 2025/07/02 | 38 | +0.05 | +0.13 | 98 | 373.59 | 29 | 29.51 | 110.27 | 29.52 | 110.36 | 29.54 | +0.09 | +31.03 | 0 | 0 |
| 2025/07/01 | 37.95 | +0.4 | +1.07 | 106 | 401.33 | 33 | 31.24 | 125.34 | 31.23 | 125.63 | 31.3 | +0.28 | +86.36 | 1 | 0.95 |
| 2025/06/30 | 37.55 | -0.75 | -1.96 | 106 | 399.25 | 21 | 19.8 | 79.03 | 19.79 | 79.42 | 19.89 | +0.39 | +185.71 | 0 | 0 |
| 2025/06/27 | 38.3 | -0.1 | -0.26 | 133 | 512.62 | 51 | 38.38 | 196.44 | 38.32 | 197.16 | 38.46 | +0.72 | +141.18 | 0 | 0 |
| 2025/06/26 | 38.4 | -0.5 | -1.29 | 111 | 429.32 | 31 | 28.03 | 120.82 | 28.14 | 120.48 | 28.06 | -0.34 | -108.06 | 0 | 0 |
| 2025/06/25 | 38.9 | +0.35 | +0.91 | 441 | 1,730.59 | 211 | 47.85 | 828.28 | 47.86 | 827.14 | 47.8 | -1.14 | -54.03 | 0 | 0 |
| 2025/06/24 | 38.55 | +1.7 | +4.61 | 210 | 805.16 | 77 | 36.71 | 295.17 | 36.66 | 295.99 | 36.76 | +0.82 | +106.49 | 0 | 0 |
| 2025/06/23 | 36.85 | -0.55 | -1.47 | 68 | 250.84 | 18 | 26.36 | 65.88 | 26.26 | 66.31 | 26.44 | +0.43 | +241.67 | 0 | 0 |
| 2025/06/20 | 37.4 | -0.7 | -1.84 | 157 | 585.76 | 38 | 24.26 | 141.74 | 24.2 | 142.75 | 24.37 | +1.01 | +267.11 | 0 | 0 |
| 2025/06/19 | 38.1 | -1.3 | -3.3 | 163 | 626.86 | 23 | 14.09 | 88.48 | 14.11 | 88.5 | 14.12 | +0.02 | +8.7 | 0 | 0 |
| 2025/06/18 | 39.4 | +1.6 | +4.23 | 379 | 1,485.19 | 81 | 21.35 | 314.69 | 21.19 | 316.85 | 21.33 | +2.17 | +267.28 | 1 | 0.26 |
| 2025/06/17 | 37.8 | -0.2 | -0.53 | 143 | 549.29 | 56 | 39.1 | 214.69 | 39.08 | 215.85 | 39.3 | +1.17 | +208.04 | 0 | 0 |
| 2025/06/16 | 38 | +0.25 | +0.66 | 64 | 243.13 | 21 | 32.78 | 79.38 | 32.65 | 79.69 | 32.77 | +0.31 | +147.62 | 0 | 0 |
| 2025/06/13 | 37.75 | -1.2 | -3.08 | 476 | 1,840.5 | 183 | 38.44 | 708.74 | 38.51 | 708.38 | 38.49 | -0.35 | -19.4 | 0 | 0 |
| 2025/06/12 | 38.95 | -0.15 | -0.38 | 1,493 | 6,040.59 | 1,116 | 74.75 | 4,536.64 | 75.1 | 4,515.23 | 74.75 | -21.41 | -191.8 | 1 | 0.07 |
| 2025/06/11 | 39.1 | -0.45 | -1.14 | 127 | 496.97 | 49 | 38.67 | 192.3 | 38.69 | 192.31 | 38.7 | +0.01 | +3.06 | 1 | 0.79 |
| 2025/06/10 | 39.55 | +0.75 | +1.93 | 215 | 844.77 | 59 | 27.39 | 231.06 | 27.35 | 231.58 | 27.41 | +0.52 | +88.14 | 0 | 0 |
| 2025/06/09 | 38.8 | -0.7 | -1.77 | 132 | 514.27 | 36 | 27.31 | 140.68 | 27.35 | 140.57 | 27.33 | -0.1 | -27.78 | 0 | 0 |
| 2025/06/06 | 39.5 | -0.15 | -0.38 | 1,170 | 4,722.47 | 662 | 56.59 | 2,671.55 | 56.57 | 2,668.53 | 56.51 | -3.02 | -45.54 | 1 | 0.09 |
| 2025/06/05 | 39.65 | +1.65 | +4.34 | 388 | 1,539.09 | 173 | 44.57 | 685.61 | 44.55 | 685.57 | 44.54 | -0.04 | -2.6 | 3 | 0.77 |
| 2025/06/04 | 38 | +1 | +2.7 | 123 | 464.77 | 7 | 5.71 | 26.32 | 5.66 | 26.61 | 5.73 | +0.29 | +421.43 | 0 | 0 |
| 2025/06/03 | 37 | -0.25 | -0.67 | 56 | 209.53 | 11 | 19.48 | 40.65 | 19.4 | 41.1 | 19.62 | +0.45 | +409.09 | 0 | 0 |
| 2025/06/02 | 37.25 | -0.9 | -2.36 | 88 | 328.13 | 18 | 20.44 | 67.22 | 20.49 | 67.31 | 20.51 | +0.09 | +47.22 | 0 | 0 |
| 2025/05/29 | 38.15 | +0.05 | +0.13 | 191 | 729.51 | 20 | 10.46 | 76.25 | 10.45 | 76.48 | 10.48 | +0.24 | +120 | 0 | 0 |
| 2025/05/28 | 38.1 | -0.1 | -0.26 | 105 | 402.11 | 28 | 26.73 | 107.48 | 26.73 | 107.52 | 26.74 | +0.04 | +12.5 | 0 | 0 |
| 2025/05/27 | 38.2 | -0.65 | -1.67 | 89 | 342.51 | 21 | 23.6 | 81.07 | 23.67 | 80.92 | 23.62 | -0.15 | -73.81 | 0 | 0 |
| 2025/05/26 | 38.85 | -0.45 | -1.15 | 112 | 436.1 | 36 | 32.19 | 140.8 | 32.29 | 140.38 | 32.19 | -0.41 | -115.28 | 0 | 0 |
| 2025/05/23 | 39.3 | +0.1 | +0.26 | 298 | 1,193.11 | 136 | 45.63 | 543.97 | 45.59 | 544.97 | 45.68 | +0.99 | +73.16 | 0 | 0 |
| 2025/05/22 | 39.2 | +0 | +0 | 153 | 598.71 | 50 | 32.73 | 196.16 | 32.76 | 195.54 | 32.66 | -0.62 | -125 | 0 | 0 |
| 2025/05/21 | 39.2 | +0.1 | +0.26 | 254 | 1,001.37 | 71 | 27.98 | 280.7 | 28.03 | 280.84 | 28.05 | +0.14 | +19.72 | 0 | 0 |
| 2025/05/20 | 39.1 | +0.2 | +0.51 | 179 | 700.34 | 48 | 26.88 | 188.4 | 26.9 | 188.51 | 26.92 | +0.12 | +23.96 | 0 | 0 |
| 2025/05/19 | 38.9 | -1.2 | -2.99 | 208 | 818.96 | 69 | 33.13 | 271.98 | 33.21 | 271.88 | 33.2 | -0.1 | -15.22 | 1 | 0.48 |
| 2025/05/16 | 40.1 | +1.35 | +3.48 | 1,011 | 4,077.38 | 652 | 64.48 | 2,623.53 | 64.34 | 2,635.36 | 64.63 | +11.84 | +181.6 | 0 | 0 |
| 2025/05/15 | 38.75 | -1 | -2.52 | 253 | 990.61 | 66 | 26.11 | 259.12 | 26.16 | 259.48 | 26.19 | +0.35 | +53.03 | 0 | 0 |
| 2025/05/14 | 39.75 | -0.95 | -2.33 | 492 | 1,972.41 | 114 | 23.17 | 458.85 | 23.26 | 456.18 | 23.13 | -2.67 | -233.77 | 3 | 0.61 |
| 2025/05/13 | 40.7 | -2.9 | -4.01 | 469 | 1,946.26 | 121 | 25.8 | 504.42 | 25.92 | 499.56 | 25.67 | -4.86 | -401.65 | 14 | 2.99 |
| 2025/05/12 | 43.6 | +2.45 | +5.95 | 803 | 3,466.45 | 229 | 28.53 | 985.58 | 28.43 | 992.78 | 28.64 | +7.2 | +314.41 | 0 | 0 |
| 2025/05/09 | 41.15 | +0.4 | +0.98 | 374 | 1,533.95 | 70 | 18.7 | 286.94 | 18.71 | 286.67 | 18.69 | -0.27 | -37.86 | 0 | 0 |
| 2025/05/08 | 40.75 | +1.9 | +4.89 | 755 | 3,087.63 | 381 | 50.49 | 1,560.36 | 50.54 | 1,558.51 | 50.48 | -1.84 | -48.43 | 0 | 0 |
| 2025/05/07 | 38.85 | +0.5 | +1.3 | 146 | 565.42 | 37 | 25.31 | 143.23 | 25.33 | 143.71 | 25.42 | +0.47 | +128.38 | 0 | 0 |
| 2025/05/06 | 38.35 | +0.2 | +0.52 | 143 | 551.7 | 55 | 38.51 | 212.41 | 38.5 | 212.47 | 38.51 | +0.06 | +10.91 | 0 | 0 |
| 2025/05/05 | 38.15 | -1.35 | -3.42 | 322 | 1,235.39 | 147 | 45.62 | 563.31 | 45.6 | 564.37 | 45.68 | +1.05 | +71.77 | 0 | 0 |
| 2025/05/02 | 39.5 | +2.95 | +8.07 | 298 | 1,129.1 | 92 | 30.85 | 346.8 | 30.71 | 347.63 | 30.79 | +0.83 | +90.76 | 0 | 0 |
| 2025/04/30 | 36.55 | +0.9 | +2.52 | 242 | 886.94 | 86 | 35.57 | 315.14 | 35.53 | 316.31 | 35.66 | +1.17 | +135.47 | 0 | 0 |
| 2025/04/29 | 35.65 | +1.15 | +3.33 | 202 | 719.44 | 53 | 26.21 | 187.6 | 26.08 | 188.79 | 26.24 | +1.19 | +224.53 | 0 | 0 |
| 2025/04/28 | 34.5 | +1.1 | +3.29 | 111 | 378.65 | 22 | 19.77 | 74.67 | 19.72 | 75.06 | 19.82 | +0.39 | +177.27 | 0 | 0 |
| 2025/04/25 | 33.4 | +0.4 | +1.21 | 138 | 465.21 | 40 | 28.91 | 134.41 | 28.89 | 134.53 | 28.92 | +0.12 | +30 | 0 | 0 |
| 2025/04/24 | 33 | +1 | +3.12 | 131 | 431.07 | 24 | 18.26 | 78.35 | 18.18 | 78.82 | 18.28 | +0.47 | +195.83 | 0 | 0 |
| 2025/04/23 | 32 | +0.95 | +3.06 | 114 | 364.78 | 30 | 26.29 | 95.27 | 26.12 | 95.89 | 26.29 | +0.62 | +206.67 | 0 | 0 |
| 2025/04/22 | 31.05 | -0.6 | -1.9 | 73 | 225.62 | 24 | 32.96 | 74.31 | 32.93 | 74.81 | 33.16 | +0.51 | +210.42 | 0 | 0 |
| 2025/04/21 | 31.65 | -0.7 | -2.16 | 80 | 253.77 | 17 | 21.24 | 53.77 | 21.19 | 54.23 | 21.37 | +0.46 | +270.59 | 0 | 0 |
| 2025/04/18 | 32.35 | -0.15 | -0.46 | 65 | 211.48 | 15 | 23.12 | 48.92 | 23.13 | 48.85 | 23.1 | -0.07 | -46.67 | 0 | 0 |
| 2025/04/17 | 32.5 | -0.05 | -0.15 | 125 | 406.71 | 65 | 52.04 | 212.15 | 52.16 | 211.59 | 52.02 | -0.56 | -86.15 | 0 | 0 |
| 2025/04/16 | 32.55 | +0.4 | +1.24 | 153 | 491.56 | 23 | 15.03 | 73.53 | 14.96 | 73.94 | 15.04 | +0.42 | +182.61 | 0 | 0 |
| 2025/04/15 | 32.15 | +1.75 | +5.76 | 226 | 715.76 | 54 | 23.93 | 168.76 | 23.58 | 170.63 | 23.84 | +1.86 | +345.37 | 0 | 0 |
| 2025/04/14 | 30.4 | +0.65 | +2.18 | 240 | 741.64 | 80 | 33.34 | 246.62 | 33.25 | 248.15 | 33.46 | +1.53 | +191.25 | 0 | 0 |
| 2025/04/11 | 29.75 | -1.4 | -4.49 | 416 | 1,206.41 | 195 | 46.9 | 564.75 | 46.81 | 570.61 | 47.3 | +5.86 | +300.26 | 0 | 0 |
| 2025/04/10 | 31.15 | +2.8 | +9.88 | 799 | 2,436.21 | 353 | 44.18 | 1,058.26 | 43.44 | 1,086.12 | 44.58 | +27.87 | +789.52 | 0 | 0 |
| 2025/04/09 | 28.35 | -3.15 | -10 | 168 | 475.53 | 1 | 0.6 | 2.83 | 0.6 | 2.83 | 0.6 | +0 | +0 | 0 | 0 |
| 2025/04/08 | 31.5 | -3.5 | -10 | 102 | 322.91 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/07 | 35 | -3.85 | -9.91 | 19 | 68.1 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 38.85 | +0.6 | +1.57 | 79 | 305.22 | 26 | 32.82 | 100 | 32.76 | 100.33 | 32.87 | +0.34 | +128.85 | 0 | 0 |
| 2025/04/01 | 38.25 | +1.15 | +3.1 | 170 | 650.45 | 49 | 28.78 | 187.22 | 28.78 | 187.39 | 28.81 | +0.17 | +35.71 | 0 | 0 |
| 2025/03/31 | 37.1 | -3.25 | -8.05 | 368 | 1,395.97 | 80 | 21.71 | 301.9 | 21.63 | 306.8 | 21.98 | +4.9 | +612.5 | 1 | 0.27 |
| 2025/03/28 | 40.35 | -1.45 | -3.47 | 226 | 916.05 | 43 | 19.01 | 174.45 | 19.04 | 175.12 | 19.12 | +0.67 | +154.65 | 0 | 0 |
| 2025/03/27 | 41.8 | -0.55 | -1.3 | 76 | 317.22 | 13 | 17.17 | 54.45 | 17.16 | 54.59 | 17.21 | +0.14 | +111.54 | 0 | 0 |
| 2025/03/26 | 42.35 | -0.3 | -0.7 | 57 | 241.78 | 11 | 19.36 | 47.03 | 19.45 | 46.89 | 19.39 | -0.14 | -131.82 | 0 | 0 |
| 2025/03/25 | 42.65 | -0.5 | -1.16 | 91 | 391.37 | 10 | 10.96 | 42.99 | 10.99 | 43.1 | 11.01 | +0.1 | +105 | 0 | 0 |
| 2025/03/24 | 43.15 | -1.15 | -2.6 | 107 | 464.45 | 13 | 12.19 | 56.78 | 12.23 | 56.57 | 12.18 | -0.21 | -161.54 | 0 | 0 |
| 2025/03/21 | 44.3 | +0.35 | +0.8 | 48 | 213.18 | 4 | 8.26 | 17.54 | 8.23 | 17.66 | 8.28 | +0.12 | +287.5 | 0 | 0 |
| 2025/03/20 | 43.95 | +0 | +0 | 71 | 312.64 | 10 | 14.01 | 43.88 | 14.04 | 44 | 14.07 | +0.12 | +115 | 0 | 0 |
| 2025/03/19 | 43.95 | -0.35 | -0.79 | 78 | 342.67 | 16 | 20.53 | 70.35 | 20.53 | 70.38 | 20.54 | +0.03 | +18.75 | 0 | 0 |
| 2025/03/18 | 44.3 | +1.05 | +2.43 | 147 | 648.43 | 18 | 12.27 | 79.41 | 12.25 | 79.62 | 12.28 | +0.21 | +116.67 | 0 | 0 |
| 2025/03/17 | 43.25 | +0.2 | +0.46 | 50 | 217.82 | 3 | 5.97 | 13.07 | 6 | 13.01 | 5.97 | -0.07 | -216.67 | 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。
