6525
81.7
TWD+1.20 (1.49%)
2025.09.12收盤
捷敏-KY－現股當沖
捷敏-KY最新現股當沖狀況
整理捷敏-KY最新(2025/09/12) 當沖狀況。整體成交張數為121張，佔整體市場成交張數的25.94%。當日現股當沖之總損益為+6,500元、每張平均損益則為+54元。
開盤價
80.8
收盤價
81.7
當日範圍
80.1 - 81.8
成交張數
467
開盤價(昨)
81.6
收盤價(昨)
80.5
昨日範圍
80 - 81.6
成交張數(昨)
568
成交金額
3794.41萬
成交金額(昨)
4578.57萬
52週範圍
55.8 - 81.7
發行股數
1億
市值
105億
現股當沖－歷史逐日資訊
開盤價
80.8
收盤價
81.7
成交張數
467
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(%) | ||||||
| 2025/09/12 | 81.7 | +1.2 | +1.49 | 467 | 3,790.37 | 121 | 25.94 | 982.32 | 25.92 | 982.97 | 25.93 | +0.65 | +53.72 | 0 | 0 |
| 2025/09/11 | 80.5 | -0.2 | -0.25 | 568 | 4,579.95 | 131 | 23.06 | 1,052.75 | 22.99 | 1,059.02 | 23.12 | +6.27 | +478.63 | 0 | 0 |
| 2025/09/10 | 80.7 | -0.6 | -0.74 | 783 | 6,365.49 | 206 | 26.32 | 1,675.87 | 26.33 | 1,680.8 | 26.4 | +4.93 | +239.32 | 0 | 0 |
| 2025/09/09 | 81.3 | -0.2 | -0.25 | 501 | 4,071.61 | 74 | 14.76 | 600.52 | 14.75 | 601.21 | 14.77 | +0.69 | +93.24 | 0 | 0 |
| 2025/09/08 | 81.5 | +0.9 | +1.12 | 372 | 3,029.66 | 54 | 14.52 | 439.88 | 14.52 | 439.59 | 14.51 | -0.29 | -53.7 | 0 | 0 |
| 2025/09/05 | 80.6 | +0.3 | +0.37 | 590 | 4,787.42 | 98 | 16.6 | 794.02 | 16.59 | 794.86 | 16.6 | +0.84 | +85.71 | 0 | 0 |
| 2025/09/04 | 80.3 | +0 | +0 | 695 | 5,592.59 | 148 | 21.28 | 1,190.69 | 21.29 | 1,193.41 | 21.34 | +2.72 | +183.78 | 0 | 0 |
| 2025/09/03 | 80.3 | +2 | +2.55 | 907 | 7,270.14 | 247 | 27.22 | 1,973.85 | 27.15 | 1,980.7 | 27.24 | +6.85 | +277.33 | 0 | 0 |
| 2025/09/02 | 78.3 | +1.4 | +1.82 | 1,078 | 8,502.93 | 270 | 25.04 | 2,123.87 | 24.98 | 2,130.28 | 25.05 | +6.41 | +237.41 | 4 | 0.37 |
| 2025/09/01 | 76.9 | +0.3 | +0.39 | 544 | 4,161.68 | 109 | 20.03 | 830.95 | 19.97 | 835.62 | 20.08 | +4.67 | +428.44 | 0 | 0 |
| 2025/08/29 | 76.6 | +1.2 | +1.59 | 979 | 7,479.19 | 226 | 23.07 | 1,723.53 | 23.04 | 1,729.76 | 23.13 | +6.23 | +275.66 | 0 | 0 |
| 2025/08/28 | 75.4 | +2.9 | +4 | 710 | 5,270.2 | 44 | 6.2 | 324.36 | 6.15 | 326.46 | 6.19 | +2.1 | +477.27 | 0 | 0 |
| 2025/08/27 | 72.5 | +0.4 | +0.55 | 155 | 1,121.03 | 21 | 13.57 | 151.43 | 13.51 | 152.41 | 13.6 | +0.98 | +466.67 | 0 | 0 |
| 2025/08/26 | 72.1 | +0.2 | +0.28 | 137 | 987.91 | 11 | 8.02 | 79.09 | 8.01 | 78.82 | 7.98 | -0.27 | -245.45 | 0 | 0 |
| 2025/08/25 | 71.9 | +0.5 | +0.7 | 108 | 779.75 | 9 | 8.31 | 64.85 | 8.32 | 64.9 | 8.32 | +0.05 | +55.56 | 0 | 0 |
| 2025/08/22 | 71.4 | -0.7 | -0.97 | 159 | 1,144.28 | 14 | 8.8 | 100.9 | 8.82 | 100.68 | 8.8 | -0.22 | -157.14 | 0 | 0 |
| 2025/08/21 | 72.1 | +0.8 | +1.12 | 71 | 514.91 | 6 | 8.4 | 43.28 | 8.41 | 43.26 | 8.4 | -0.02 | -33.33 | 0 | 0 |
| 2025/08/20 | 71.3 | -0.9 | -1.25 | 229 | 1,636.02 | 24 | 10.5 | 171.68 | 10.49 | 172.24 | 10.53 | +0.56 | +233.33 | 1 | 0.44 |
| 2025/08/19 | 72.2 | -0.9 | -1.23 | 202 | 1,461.97 | 39 | 19.29 | 282.08 | 19.29 | 282.35 | 19.31 | +0.27 | +69.23 | 0 | 0 |
| 2025/08/18 | 73.1 | +0.4 | +0.55 | 365 | 2,679.95 | 34 | 9.32 | 249.79 | 9.32 | 249.52 | 9.31 | -0.27 | -79.41 | 0 | 0 |
| 2025/08/15 | 72.7 | +0.7 | +0.97 | 547 | 3,973.88 | 55 | 10.05 | 398.8 | 10.04 | 399.56 | 10.05 | +0.76 | +138.18 | 0 | 0 |
| 2025/08/14 | 72 | +1.6 | +2.27 | 419 | 2,999.07 | 31 | 7.4 | 220.88 | 7.36 | 222.17 | 7.41 | +1.29 | +416.13 | 0 | 0 |
| 2025/08/13 | 70.4 | +0.1 | +0.14 | 401 | 2,821.1 | 39 | 9.73 | 274.23 | 9.72 | 274.12 | 9.72 | -0.11 | -28.21 | 0 | 0 |
| 2025/08/12 | 70.3 | +2.3 | +3.38 | 436 | 3,076.88 | 71 | 16.28 | 500.26 | 16.26 | 501.66 | 16.3 | +1.4 | +197.18 | 0 | 0 |
| 2025/08/11 | 68 | +0 | +0 | 75 | 511.13 | 4 | 5.33 | 27.23 | 5.33 | 27.3 | 5.34 | +0.07 | +175 | 0 | 0 |
| 2025/08/08 | 68 | -0.1 | -0.15 | 133 | 910.84 | 4 | 3.01 | 27.23 | 2.99 | 27.45 | 3.01 | +0.22 | +550 | 0 | 0 |
| 2025/08/07 | 68.1 | +0 | +0 | 90 | 615.12 | 16 | 17.76 | 109.41 | 17.79 | 109.18 | 17.75 | -0.23 | -143.75 | 0 | 0 |
| 2025/08/06 | 68.1 | +0 | +0 | 45 | 303.63 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/08/05 | 68.1 | +0.6 | +0.89 | 93 | 631.76 | 6 | 6.48 | 40.79 | 6.46 | 40.87 | 6.47 | +0.08 | +133.33 | 0 | 0 |
| 2025/08/04 | 67.5 | +0 | +0 | 133 | 887.84 | 20 | 15.09 | 133.6 | 15.05 | 134.57 | 15.16 | +0.97 | +485 | 1 | 0.75 |
| 2025/08/01 | 67.5 | -0.4 | -0.59 | 84 | 566.88 | 14 | 16.6 | 94.19 | 16.62 | 93.96 | 16.57 | -0.23 | -164.29 | 0 | 0 |
| 2025/07/31 | 67.9 | -0.6 | -0.88 | 77 | 519.93 | 8 | 10.44 | 54.34 | 10.45 | 54.3 | 10.44 | -0.04 | -50 | 0 | 0 |
| 2025/07/30 | 68.5 | +0.6 | +0.88 | 58 | 394.49 | 5 | 8.66 | 34.21 | 8.67 | 34.14 | 8.65 | -0.07 | -140 | 0 | 0 |
| 2025/07/29 | 67.9 | -0.3 | -0.44 | 96 | 651.63 | 7 | 7.32 | 47.68 | 7.32 | 47.81 | 7.34 | +0.13 | +185.71 | 0 | 0 |
| 2025/07/28 | 68.2 | +0 | +0 | 37 | 249.84 | 2 | 5.47 | 13.68 | 5.48 | 13.64 | 5.46 | -0.04 | -200 | 0 | 0 |
| 2025/07/25 | 68.2 | -0.7 | -1.02 | 102 | 700.36 | 12 | 11.74 | 82.38 | 11.76 | 82 | 11.71 | -0.38 | -316.67 | 0 | 0 |
| 2025/07/24 | 68.9 | +0 | +0 | 55 | 379.84 | 8 | 14.46 | 54.8 | 14.43 | 54.9 | 14.45 | +0.1 | +125 | 0 | 0 |
| 2025/07/23 | 68.9 | +0.9 | +1.32 | 58 | 401.76 | 2 | 3.42 | 13.76 | 3.42 | 13.73 | 3.42 | -0.03 | -150 | 0 | 0 |
| 2025/07/22 | 68 | -1.1 | -1.59 | 152 | 1,044.45 | 18 | 11.84 | 123.35 | 11.81 | 123.9 | 11.86 | +0.55 | +305.56 | 0 | 0 |
| 2025/07/21 | 69.1 | +0.6 | +0.88 | 71 | 491.59 | 2 | 2.81 | 13.81 | 2.81 | 13.8 | 2.81 | -0.01 | -50 | 0 | 0 |
| 2025/07/18 | 68.5 | +0.1 | +0.15 | 102 | 701.3 | 2 | 1.96 | 13.71 | 1.95 | 13.7 | 1.95 | -0.01 | -50 | 0 | 0 |
| 2025/07/17 | 68.4 | +0.4 | +0.59 | 120 | 821.13 | 3 | 2.5 | 20.45 | 2.49 | 20.52 | 2.5 | +0.07 | +233.33 | 0 | 0 |
| 2025/07/16 | 68 | +0.1 | +0.15 | 126 | 855.81 | 12 | 9.55 | 81.89 | 9.57 | 81.71 | 9.55 | -0.18 | -150 | 0 | 0 |
| 2025/07/15 | 67.9 | +0.4 | +0.59 | 111 | 752.21 | 9 | 8.13 | 61.15 | 8.13 | 61.11 | 8.12 | -0.04 | -44.44 | 0 | 0 |
| 2025/07/14 | 67.5 | -0.3 | -0.44 | 74 | 503.01 | 6 | 8.1 | 40.7 | 8.09 | 40.74 | 8.1 | +0.04 | +66.67 | 0 | 0 |
| 2025/07/11 | 67.8 | +0.3 | +0.44 | 129 | 874.37 | 15 | 11.59 | 101.15 | 11.57 | 101.71 | 11.63 | +0.56 | +373.33 | 0 | 0 |
| 2025/07/10 | 67.5 | -0.2 | -0.3 | 69 | 465.91 | 7 | 10.16 | 47.4 | 10.17 | 47.46 | 10.19 | +0.06 | +85.71 | 0 | 0 |
| 2025/07/09 | 67.7 | +0.9 | +1.35 | 159 | 1,070.58 | 10 | 6.29 | 67.27 | 6.28 | 67.25 | 6.28 | -0.02 | -20 | 0 | 0 |
| 2025/07/08 | 66.8 | +1.2 | +1.83 | 129 | 861.75 | 11 | 8.52 | 73.48 | 8.53 | 73.13 | 8.49 | -0.35 | -318.18 | 0 | 0 |
| 2025/07/07 | 65.6 | -0.6 | -0.91 | 123 | 811.29 | 24 | 19.46 | 157.98 | 19.47 | 158.44 | 19.53 | +0.46 | +191.67 | 0 | 0 |
| 2025/07/04 | 66.2 | -0.5 | -0.75 | 135 | 895.7 | 12 | 8.87 | 79.5 | 8.88 | 79.69 | 8.9 | +0.19 | +158.33 | 0 | 0 |
| 2025/07/03 | 66.7 | +0.2 | +0.3 | 69 | 458.77 | 7 | 10.21 | 46.81 | 10.2 | 46.83 | 10.21 | +0.02 | +28.57 | 0 | 0 |
| 2025/07/02 | 66.5 | -0.1 | -0.15 | 62 | 410.61 | 5 | 8.12 | 33.19 | 8.08 | 33.52 | 8.16 | +0.33 | +660 | 0 | 0 |
| 2025/07/01 | 66.6 | +0.6 | +0.91 | 186 | 1,241.05 | 18 | 9.68 | 119.77 | 9.65 | 120.26 | 9.69 | +0.49 | +272.22 | 0 | 0 |
| 2025/06/30 | 66 | -0.6 | -0.9 | 111 | 735.39 | 10 | 8.99 | 66.18 | 9 | 66.28 | 9.01 | +0.1 | +100 | 0 | 0 |
| 2025/06/27 | 66.6 | -0.3 | -0.45 | 86 | 570.01 | 5 | 5.85 | 33.32 | 5.85 | 33.47 | 5.87 | +0.15 | +300 | 0 | 0 |
| 2025/06/26 | 66.9 | +0.7 | +1.06 | 97 | 649.42 | 12 | 12.36 | 79.83 | 12.29 | 80.34 | 12.37 | +0.51 | +425 | 0 | 0 |
| 2025/06/25 | 66.2 | +0.1 | +0.15 | 120 | 796.88 | 92 | 76.44 | 721.13 | 90.49 | 721.76 | 90.57 | +0.63 | +68.48 | 0 | 0 |
| 2025/06/24 | 66.1 | +0 | +0 | 144 | 955.45 | 33 | 22.96 | 219.99 | 23.02 | 219.04 | 22.93 | -0.95 | -287.88 | 0 | 0 |
| 2025/06/23 | 66.1 | -0.3 | -0.45 | 67 | 443.17 | 12 | 17.83 | 78.83 | 17.79 | 79.29 | 17.89 | +0.46 | +383.33 | 0 | 0 |
| 2025/06/20 | 66.4 | -1 | -1.48 | 102 | 676.7 | 14 | 13.78 | 93.01 | 13.74 | 93.72 | 13.85 | +0.71 | +507.14 | 0 | 0 |
| 2025/06/19 | 67.4 | -0.6 | -0.88 | 63 | 422.89 | 3 | 4.79 | 20.23 | 4.78 | 20.32 | 4.8 | +0.09 | +300 | 0 | 0 |
| 2025/06/18 | 68 | +0.8 | +1.19 | 102 | 686.81 | 21 | 20.68 | 142.07 | 20.69 | 142.2 | 20.7 | +0.13 | +61.9 | 0 | 0 |
| 2025/06/17 | 67.2 | -0.7 | -1.03 | 90 | 606.44 | 12 | 13.35 | 81.01 | 13.36 | 80.99 | 13.36 | -0.02 | -16.67 | 0 | 0 |
| 2025/06/16 | 67.9 | +0.6 | +0.89 | 69 | 467.86 | 17 | 24.52 | 114.36 | 24.44 | 114.79 | 24.54 | +0.43 | +252.94 | 0 | 0 |
| 2025/06/13 | 67.3 | -1.6 | -2.32 | 283 | 1,914.23 | 24 | 8.48 | 161.99 | 8.46 | 162.38 | 8.48 | +0.39 | +162.5 | 1 | 0.35 |
| 2025/06/12 | 68.9 | +0 | +0 | 123 | 839.82 | 15 | 12.24 | 102.66 | 12.22 | 102.61 | 12.22 | -0.05 | -33.33 | 0 | 0 |
| 2025/06/11 | 68.9 | +0.9 | +1.32 | 273 | 1,868.24 | 36 | 13.21 | 245.59 | 13.15 | 247.07 | 13.22 | +1.48 | +411.11 | 0 | 0 |
| 2025/06/10 | 68 | +0.2 | +0.29 | 168 | 1,138.4 | 18 | 10.74 | 122.22 | 10.74 | 122.31 | 10.74 | +0.09 | +50 | 0 | 0 |
| 2025/06/09 | 67.8 | +0.8 | +1.19 | 123 | 833.6 | 16 | 13.03 | 108.55 | 13.02 | 108.64 | 13.03 | +0.09 | +56.25 | 0 | 0 |
| 2025/06/06 | 67 | +0.4 | +0.6 | 71 | 477.2 | 5 | 7 | 33.47 | 7.01 | 33.41 | 7 | -0.06 | -120 | 0 | 0 |
| 2025/06/05 | 66.6 | -0.6 | -0.89 | 105 | 703.43 | 9 | 8.55 | 60.4 | 8.59 | 60.23 | 8.56 | -0.17 | -188.89 | 0 | 0 |
| 2025/06/04 | 67.2 | -0.1 | -0.15 | 145 | 980.47 | 44 | 30.35 | 297.97 | 30.39 | 298.03 | 30.4 | +0.06 | +13.64 | 0 | 0 |
| 2025/06/03 | 67.3 | -0.3 | -0.44 | 121 | 813.79 | 23 | 19.08 | 156.26 | 19.2 | 156.11 | 19.18 | -0.15 | -65.22 | 0 | 0 |
| 2025/06/02 | 67.6 | -0.7 | -1.02 | 122 | 816.34 | 27 | 22.19 | 181.43 | 22.22 | 181.84 | 22.28 | +0.41 | +151.85 | 0 | 0 |
| 2025/05/29 | 68.3 | +1.8 | +2.71 | 334 | 2,263 | 19 | 5.69 | 128.41 | 5.67 | 128.63 | 5.68 | +0.22 | +115.79 | 0 | 0 |
| 2025/05/28 | 66.5 | +0.4 | +0.61 | 286 | 1,900.09 | 19 | 6.65 | 126.81 | 6.67 | 126.68 | 6.67 | -0.13 | -68.42 | 0 | 0 |
| 2025/05/27 | 66.1 | -5.7 | -2.22 | 547 | 3,659.24 | 54 | 9.87 | 361.52 | 9.88 | 358.93 | 9.81 | -2.59 | -479.63 | 0 | 0 |
| 2025/05/26 | 71.8 | +0.2 | +0.28 | 306 | 2,192.49 | 18 | 5.88 | 128.99 | 5.88 | 129.02 | 5.88 | +0.03 | +16.67 | 0 | 0 |
| 2025/05/23 | 71.6 | +0.3 | +0.42 | 141 | 1,005.97 | 9 | 6.4 | 64.4 | 6.4 | 64.48 | 6.41 | +0.08 | +88.89 | 0 | 0 |
| 2025/05/22 | 71.3 | -0.2 | -0.28 | 116 | 825.73 | 4 | 3.45 | 28.45 | 3.45 | 28.51 | 3.45 | +0.06 | +150 | 0 | 0 |
| 2025/05/21 | 71.5 | +0 | +0 | 95 | 676.04 | 6 | 6.33 | 42.9 | 6.35 | 42.88 | 6.34 | -0.02 | -33.33 | 0 | 0 |
| 2025/05/20 | 71.5 | +0.1 | +0.14 | 157 | 1,119.69 | 21 | 13.37 | 149.87 | 13.38 | 149.97 | 13.39 | +0.1 | +47.62 | 0 | 0 |
| 2025/05/19 | 71.4 | -0.3 | -0.42 | 309 | 2,212.23 | 68 | 22.04 | 487.49 | 22.04 | 487.4 | 22.03 | -0.09 | -13.24 | 0 | 0 |
| 2025/05/16 | 71.7 | +0.1 | +0.14 | 129 | 923.15 | 14 | 10.86 | 100.37 | 10.87 | 100.27 | 10.86 | -0.1 | -71.43 | 0 | 0 |
| 2025/05/15 | 71.6 | -0.3 | -0.42 | 163 | 1,164.09 | 15 | 9.23 | 107.47 | 9.23 | 107.6 | 9.24 | +0.13 | +86.67 | 0 | 0 |
| 2025/05/14 | 71.9 | +1.3 | +1.84 | 196 | 1,406.33 | 35 | 17.81 | 249.69 | 17.75 | 249.89 | 17.77 | +0.2 | +57.14 | 0 | 0 |
| 2025/05/13 | 70.6 | -0.1 | -0.14 | 210 | 1,491.85 | 31 | 14.74 | 219.9 | 14.74 | 220.69 | 14.79 | +0.79 | +254.84 | 0 | 0 |
| 2025/05/12 | 70.7 | +2.2 | +3.21 | 232 | 1,630.65 | 33 | 14.19 | 230.83 | 14.16 | 231.55 | 14.2 | +0.72 | +218.18 | 0 | 0 |
| 2025/05/09 | 68.5 | +0.1 | +0.15 | 108 | 737.84 | 16 | 14.8 | 109.11 | 14.79 | 109.12 | 14.79 | +0.01 | +6.25 | 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。
