6525
69.7
TWD+0.60 (0.87%)
2025.04.02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(2025/04/02) 當沖狀況。整體成交張數為12張，佔整體市場成交張數的15.48%。當日現股當沖之總損益為+4,700元、每張平均損益則為+392元。
開盤價
68.9
收盤價
69.7
當日範圍
68.9 - 70.4
成交張數
78
開盤價(昨)
68
收盤價(昨)
69.1
昨日範圍
67.9 - 69.6
成交張數(昨)
198
成交金額
543.16萬
成交金額(昨)
1361.51萬
52週範圍
60.5 - 78.7
發行股數
1億
市值
90億
現股當沖－歷史逐日資訊
開盤價
68.9
收盤價
69.7
成交張數
78
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 | 69.7 | +0.6 | +0.87 | 78 | 539.78 | 12 | 15.48 | 83.28 | 15.43 | 83.75 | 15.52 | +0.47 | +391.67 | 0 | 0 |
| 2025/04/01 | 69.1 | +1.1 | +1.62 | 198 | 1,361.73 | 43 | 21.71 | 293.79 | 21.57 | 295.83 | 21.72 | +2.04 | +474.42 | 0 | 0 |
| 2025/03/31 | 68 | -3.6 | -5.03 | 562 | 3,855.64 | 99 | 17.62 | 681.02 | 17.66 | 681.73 | 17.68 | +0.71 | +71.72 | 0 | 0 |
| 2025/03/28 | 71.6 | -0.6 | -0.83 | 246 | 1,757.95 | 41 | 16.64 | 292.79 | 16.66 | 293.44 | 16.69 | +0.65 | +158.54 | 0 | 0 |
| 2025/03/27 | 72.2 | -1.1 | -1.5 | 124 | 896.04 | 15 | 12.11 | 108.86 | 12.15 | 108.74 | 12.14 | -0.12 | -80 | 0 | 0 |
| 2025/03/26 | 73.3 | +0.7 | +0.96 | 149 | 1,084.48 | 14 | 9.43 | 101.86 | 9.39 | 102.49 | 9.45 | +0.63 | +450 | 0 | 0 |
| 2025/03/25 | 72.6 | -0.3 | -0.41 | 199 | 1,446.84 | 21 | 10.56 | 152.75 | 10.56 | 152.73 | 10.56 | -0.02 | -9.52 | 0 | 0 |
| 2025/03/24 | 72.9 | -1.7 | -2.28 | 290 | 2,128.66 | 16 | 5.52 | 118.57 | 5.57 | 116.96 | 5.49 | -1.61 | -1,006.25 | 0 | 0 |
| 2025/03/21 | 74.6 | +0 | +0 | 125 | 932.74 | 14 | 11.19 | 104.18 | 11.17 | 104.5 | 11.2 | +0.32 | +228.57 | 0 | 0 |
| 2025/03/20 | 74.6 | +0.6 | +0.81 | 277 | 2,068.05 | 14 | 5.05 | 104.23 | 5.04 | 104.34 | 5.05 | +0.11 | +78.57 | 0 | 0 |
| 2025/03/19 | 74 | +0.3 | +0.41 | 137 | 1,009.37 | 26 | 19 | 191.72 | 18.99 | 191.97 | 19.02 | +0.25 | +96.15 | 0 | 0 |
| 2025/03/18 | 73.7 | -0.4 | -0.54 | 172 | 1,274.91 | 25 | 14.51 | 184.88 | 14.5 | 185.26 | 14.53 | +0.38 | +152 | 0 | 0 |
| 2025/03/17 | 74.1 | +0.3 | +0.41 | 424 | 3,173.59 | 81 | 19.08 | 605.13 | 19.07 | 604.07 | 19.03 | -1.06 | -130.86 | 0 | 0 |
| 2025/03/14 | 73.8 | +0.2 | +0.27 | 137 | 1,009.36 | 20 | 14.59 | 147.47 | 14.61 | 147.35 | 14.6 | -0.12 | -60 | 0 | 0 |
| 2025/03/13 | 73.6 | -0.3 | -0.41 | 261 | 1,929.99 | 39 | 14.92 | 288.43 | 14.94 | 288.44 | 14.95 | +0.01 | +2.56 | 0 | 0 |
| 2025/03/12 | 73.9 | +1.1 | +1.51 | 400 | 2,944.67 | 71 | 17.76 | 522.49 | 17.74 | 523.68 | 17.78 | +1.19 | +167.61 | 0 | 0 |
| 2025/03/11 | 72.8 | +1.4 | +1.96 | 399 | 2,866.09 | 91 | 22.83 | 651.31 | 22.72 | 652.7 | 22.77 | +1.39 | +152.75 | 1 | 0.25 |
| 2025/03/10 | 71.4 | -0.5 | -0.7 | 112 | 796.58 | 14 | 12.53 | 99.92 | 12.54 | 100.16 | 12.57 | +0.24 | +171.43 | 0 | 0 |
| 2025/03/07 | 71.9 | +0.3 | +0.42 | 148 | 1,065.05 | 37 | 25.03 | 266.33 | 25.01 | 267.11 | 25.08 | +0.78 | +210.81 | 0 | 0 |
| 2025/03/06 | 71.6 | -1 | -1.38 | 126 | 904.64 | 19 | 15.07 | 136.51 | 15.09 | 136.6 | 15.1 | +0.09 | +47.37 | 0 | 0 |
| 2025/03/05 | 72.6 | +0.4 | +0.55 | 94 | 682.23 | 10 | 10.6 | 72.14 | 10.57 | 72.24 | 10.59 | +0.1 | +100 | 0 | 0 |
| 2025/03/04 | 72.2 | +1 | +1.4 | 138 | 982.88 | 34 | 24.59 | 240.26 | 24.44 | 241.4 | 24.56 | +1.14 | +335.29 | 0 | 0 |
| 2025/03/03 | 71.2 | -0.8 | -1.11 | 125 | 883.85 | 13 | 10.43 | 92.23 | 10.44 | 92.46 | 10.46 | +0.23 | +176.92 | 0 | 0 |
| 2025/02/27 | 72 | -0.3 | -0.41 | 156 | 1,119.96 | 16 | 10.26 | 114.53 | 10.23 | 115.19 | 10.29 | +0.66 | +412.5 | 0 | 0 |
| 2025/02/26 | 72.3 | +0.4 | +0.56 | 121 | 875.86 | 21 | 17.35 | 152.19 | 17.38 | 152.39 | 17.4 | +0.2 | +95.24 | 0 | 0 |
| 2025/02/25 | 71.9 | -0.6 | -0.83 | 159 | 1,137.42 | 45 | 28.38 | 322.03 | 28.31 | 322.83 | 28.38 | +0.8 | +177.78 | 0 | 0 |
| 2025/02/24 | 72.5 | -0.6 | -0.82 | 123 | 896.31 | 13 | 10.56 | 94.62 | 10.56 | 94.74 | 10.57 | +0.12 | +92.31 | 0 | 0 |
| 2025/02/21 | 73.1 | +0.1 | +0.14 | 214 | 1,558.2 | 52 | 24.3 | 379.11 | 24.33 | 379.13 | 24.33 | +0.02 | +3.85 | 0 | 0 |
| 2025/02/20 | 73 | +0.4 | +0.55 | 648 | 4,776.38 | 151 | 23.29 | 1,113.48 | 23.31 | 1,111.24 | 23.27 | -2.24 | -148.34 | 1 | 0.15 |
| 2025/02/19 | 72.6 | +1.4 | +1.97 | 320 | 2,310.64 | 31 | 9.67 | 222.11 | 9.61 | 223.3 | 9.66 | +1.19 | +383.87 | 0 | 0 |
| 2025/02/18 | 71.2 | +0.1 | +0.14 | 129 | 916.81 | 14 | 10.87 | 99.46 | 10.85 | 99.93 | 10.9 | +0.47 | +335.71 | 0 | 0 |
| 2025/02/17 | 71.1 | +0 | +0 | 90 | 635.88 | 10 | 11.17 | 71.1 | 11.18 | 71.1 | 11.18 | +0 | +0 | 0 | 0 |
| 2025/02/14 | 71.1 | +0 | +0 | 152 | 1,086.32 | 22 | 14.46 | 157.44 | 14.49 | 157.14 | 14.47 | -0.3 | -136.36 | 0 | 0 |
| 2025/02/13 | 71.1 | +0.8 | +1.14 | 188 | 1,336.34 | 13 | 6.91 | 92.15 | 6.9 | 92.51 | 6.92 | +0.36 | +276.92 | 0 | 0 |
| 2025/02/12 | 70.3 | -0.9 | -1.26 | 165 | 1,167.32 | 22 | 13.33 | 155.67 | 13.34 | 155.82 | 13.35 | +0.15 | +68.18 | 0 | 0 |
| 2025/02/11 | 71.2 | +0 | +0 | 140 | 1,001.29 | 16 | 11.39 | 114.01 | 11.39 | 114.33 | 11.42 | +0.32 | +200 | 0 | 0 |
| 2025/02/10 | 71.2 | -0.1 | -0.14 | 178 | 1,265.69 | 28 | 15.72 | 198.57 | 15.69 | 199.26 | 15.74 | +0.69 | +246.43 | 0 | 0 |
| 2025/02/07 | 71.3 | +0.2 | +0.28 | 241 | 1,710.02 | 39 | 16.2 | 275.89 | 16.13 | 277.22 | 16.21 | +1.33 | +341.03 | 0 | 0 |
| 2025/02/06 | 71.1 | +0.9 | +1.28 | 234 | 1,660.17 | 27 | 11.56 | 191.52 | 11.54 | 192.01 | 11.57 | +0.49 | +181.48 | 0 | 0 |
| 2025/02/05 | 70.2 | +1.9 | +2.78 | 251 | 1,748.2 | 31 | 12.36 | 214.14 | 12.25 | 215.97 | 12.35 | +1.83 | +590.32 | 0 | 0 |
| 2025/02/04 | 68.3 | -0.8 | -1.16 | 182 | 1,242.75 | 35 | 19.24 | 239.55 | 19.28 | 239.53 | 19.27 | -0.02 | -5.71 | 0 | 0 |
| 2025/02/03 | 69.1 | -1.3 | -1.85 | 201 | 1,375.94 | 58 | 28.91 | 398.19 | 28.94 | 398.83 | 28.99 | +0.64 | +110.34 | 0 | 0 |
| 2025/01/22 | 70.4 | +0.3 | +0.43 | 193 | 1,354.25 | 27 | 13.99 | 189.06 | 13.96 | 189.64 | 14 | +0.58 | +214.81 | 0 | 0 |
| 2025/01/21 | 70.1 | +0.8 | +1.15 | 195 | 1,361.03 | 29 | 14.88 | 202.29 | 14.86 | 202.71 | 14.89 | +0.42 | +144.83 | 0 | 0 |
| 2025/01/20 | 69.3 | +0.3 | +0.43 | 124 | 858.17 | 18 | 14.47 | 123.76 | 14.42 | 124.71 | 14.53 | +0.95 | +527.78 | 0 | 0 |
| 2025/01/17 | 69 | -1 | -1.43 | 140 | 971.73 | 42 | 29.93 | 291.35 | 29.98 | 291.29 | 29.98 | -0.06 | -14.29 | 0 | 0 |
| 2025/01/16 | 70 | +1.6 | +2.34 | 316 | 2,203.44 | 65 | 20.56 | 451.38 | 20.49 | 453.67 | 20.59 | +2.29 | +352.31 | 0 | 0 |
| 2025/01/15 | 68.4 | -1.5 | -2.15 | 367 | 2,528.43 | 80 | 21.79 | 553.15 | 21.88 | 550.73 | 21.78 | -2.42 | -302.5 | 0 | 0 |
| 2025/01/14 | 69.9 | -0.3 | -0.43 | 310 | 2,170.56 | 116 | 37.43 | 813.42 | 37.48 | 813.12 | 37.46 | -0.3 | -25.86 | 0 | 0 |
| 2025/01/13 | 70.2 | -1.6 | -2.23 | 757 | 5,294.79 | 261 | 34.46 | 1,822.66 | 34.42 | 1,831.32 | 34.59 | +8.66 | +331.8 | 0 | 0 |
| 2025/01/10 | 71.8 | +1.7 | +2.43 | 2,166 | 15,593.22 | 1,082 | 49.95 | 7,776.26 | 49.87 | 7,784.52 | 49.92 | +8.26 | +76.34 | 4 | 0.18 |
| 2025/01/09 | 70.1 | -0.9 | -1.27 | 4,292 | 30,811.83 | 2,540 | 59.18 | 18,256.84 | 59.25 | 18,216.31 | 59.12 | -40.53 | -159.57 | 15 | 0.35 |
| 2025/01/08 | 71 | +6.4 | +9.91 | 1,274 | 8,776.56 | 290 | 22.76 | 1,954.01 | 22.26 | 1,990.8 | 22.68 | +36.79 | +1,268.62 | 0 | 0 |
| 2025/01/07 | 64.6 | -0.4 | -0.62 | 236 | 1,526.66 | 19 | 8.06 | 123.02 | 8.06 | 122.92 | 8.05 | -0.1 | -52.63 | 0 | 0 |
| 2025/01/06 | 65 | +0.1 | +0.15 | 230 | 1,495.68 | 40 | 17.37 | 259.65 | 17.36 | 260.74 | 17.43 | +1.09 | +272.5 | 0 | 0 |
| 2025/01/03 | 64.9 | -0.7 | -1.07 | 231 | 1,510.44 | 50 | 21.67 | 328.33 | 21.74 | 328.31 | 21.74 | -0.02 | -4 | 0 | 0 |
| 2025/01/02 | 65.6 | -0.2 | -0.3 | 100 | 656.42 | 27 | 27.12 | 177.49 | 27.04 | 177.76 | 27.08 | +0.27 | +100 | 0 | 0 |
| 2024/12/31 | 65.8 | -0.5 | -0.75 | 144 | 954.1 | 28 | 19.38 | 185.02 | 19.39 | 185.27 | 19.42 | +0.25 | +89.29 | 0 | 0 |
| 2024/12/30 | 66.3 | -0.8 | -1.19 | 100 | 666.87 | 19 | 19.02 | 126.95 | 19.04 | 127.07 | 19.05 | +0.12 | +63.16 | 0 | 0 |
| 2024/12/27 | 67.1 | +0.5 | +0.75 | 129 | 868.6 | 30 | 23.21 | 201.41 | 23.19 | 201.7 | 23.22 | +0.29 | +96.67 | 0 | 0 |
| 2024/12/26 | 66.6 | +0.5 | +0.76 | 128 | 853.99 | 15 | 11.74 | 100.27 | 11.74 | 100.16 | 11.73 | -0.11 | -73.33 | 0 | 0 |
| 2024/12/25 | 66.1 | +1 | +1.54 | 105 | 693.36 | 20 | 19.03 | 131.46 | 18.96 | 132.36 | 19.09 | +0.9 | +450 | 0 | 0 |
| 2024/12/24 | 65.1 | -0.1 | -0.15 | 119 | 775.39 | 21 | 17.69 | 137.09 | 17.68 | 137.25 | 17.7 | +0.16 | +76.19 | 0 | 0 |
| 2024/12/23 | 65.2 | +0.4 | +0.62 | 109 | 708.24 | 13 | 11.95 | 84.83 | 11.98 | 84.74 | 11.96 | -0.09 | -69.23 | 0 | 0 |
| 2024/12/20 | 64.8 | -1.1 | -1.67 | 214 | 1,393.66 | 15 | 7.01 | 97.86 | 7.02 | 97.89 | 7.02 | +0.03 | +20 | 0 | 0 |
| 2024/12/19 | 65.9 | -0.3 | -0.45 | 106 | 696.57 | 27 | 25.4 | 176.97 | 25.41 | 177.12 | 25.43 | +0.15 | +55.56 | 0 | 0 |
| 2024/12/18 | 66.2 | +0.8 | +1.22 | 67 | 443.98 | 17 | 25.23 | 111.71 | 25.16 | 111.95 | 25.22 | +0.24 | +141.18 | 0 | 0 |
| 2024/12/17 | 65.4 | -0.6 | -0.91 | 178 | 1,171.95 | 18 | 10.09 | 118.3 | 10.09 | 118.43 | 10.11 | +0.13 | +72.22 | 0 | 0 |
| 2024/12/16 | 66 | -0.9 | -1.35 | 182 | 1,209.29 | 27 | 14.82 | 179.58 | 14.85 | 179.53 | 14.85 | -0.05 | -18.52 | 0 | 0 |
| 2024/12/13 | 66.9 | -0.5 | -0.74 | 234 | 1,562.28 | 41 | 17.55 | 274.36 | 17.56 | 274.48 | 17.57 | +0.12 | +29.27 | 0 | 0 |
| 2024/12/12 | 67.4 | -0.1 | -0.15 | 129 | 873 | 24 | 18.6 | 162.69 | 18.64 | 162.43 | 18.61 | -0.26 | -108.33 | 0 | 0 |
| 2024/12/11 | 67.5 | -0.2 | -0.3 | 174 | 1,179 | 21 | 12.08 | 142.17 | 12.06 | 142.69 | 12.1 | +0.52 | +247.62 | 0 | 0 |
| 2024/12/10 | 67.7 | -0.6 | -0.88 | 170 | 1,161.38 | 22 | 12.9 | 150.24 | 12.94 | 150.84 | 12.99 | +0.6 | +272.73 | 0 | 0 |
| 2024/12/09 | 68.3 | -1.3 | -1.87 | 194 | 1,326.67 | 12 | 6.2 | 82.65 | 6.23 | 82.39 | 6.21 | -0.26 | -216.67 | 0 | 0 |
| 2024/12/06 | 69.6 | +0 | +0 | 87 | 604.21 | 10 | 11.52 | 69.51 | 11.5 | 69.84 | 11.56 | +0.33 | +330 | 0 | 0 |
| 2024/12/05 | 69.6 | +0.1 | +0.14 | 204 | 1,420.89 | 52 | 25.49 | 361.9 | 25.47 | 362.5 | 25.51 | +0.6 | +115.38 | 0 | 0 |
| 2024/12/04 | 69.5 | +1.8 | +2.66 | 586 | 4,046.41 | 174 | 29.67 | 1,195.15 | 29.54 | 1,205.69 | 29.8 | +10.54 | +605.75 | 0 | 0 |
| 2024/12/03 | 67.7 | -0.9 | -1.31 | 315 | 2,143.54 | 38 | 12.08 | 260.03 | 12.13 | 260.26 | 12.14 | +0.23 | +60.53 | 5 | 1.59 |
| 2024/12/02 | 68.6 | -0.7 | -1.01 | 292 | 2,007.39 | 21 | 7.2 | 144.69 | 7.21 | 144.65 | 7.21 | -0.04 | -19.05 | 1 | 0.34 |
| 2024/11/29 | 69.3 | +0 | +0 | 145 | 1,000.13 | 52 | 35.97 | 361.9 | 36.19 | 362.5 | 36.25 | +0.6 | +115.38 | 0 | 0 |
| 2024/11/28 | 69.3 | -1 | -1.42 | 586 | 4,041.17 | 180 | 30.74 | 1,238.94 | 30.66 | 1,248.01 | 30.88 | +9.07 | +503.89 | 0 | 0 |
| 2024/11/27 | 70.3 | -2.6 | -3.57 | 297 | 2,115.81 | 53 | 17.85 | 379.21 | 17.92 | 379.91 | 17.96 | +0.7 | +132.08 | 0 | 0 |
| 2024/11/26 | 72.9 | +0.8 | +1.11 | 538 | 3,947.93 | 219 | 40.73 | 1,607.11 | 40.71 | 1,609.96 | 40.78 | +2.85 | +130.14 | 1 | 0.19 |
| 2024/11/25 | 72.1 | +0.9 | +1.26 | 215 | 1,552.94 | 33 | 15.33 | 237.78 | 15.31 | 238.59 | 15.36 | +0.81 | +245.45 | 0 | 0 |
| 2024/11/22 | 71.2 | +0.4 | +0.56 | 160 | 1,142.28 | 38 | 23.68 | 270.34 | 23.67 | 270.32 | 23.66 | -0.02 | -5.26 | 0 | 0 |
| 2024/11/21 | 70.8 | +0.2 | +0.28 | 123 | 872.02 | 20 | 16.21 | 141.09 | 16.18 | 141.49 | 16.23 | +0.4 | +200 | 0 | 0 |
| 2024/11/20 | 70.6 | -1.1 | -1.53 | 215 | 1,516.05 | 41 | 19.1 | 290.09 | 19.13 | 290.46 | 19.16 | +0.37 | +90.24 | 0 | 0 |
| 2024/11/19 | 71.7 | +1 | +1.41 | 254 | 1,812.18 | 78 | 30.73 | 556.57 | 30.71 | 556.39 | 30.7 | -0.18 | -23.08 | 0 | 0 |
| 2024/11/18 | 70.7 | -1.9 | -2.62 | 343 | 2,439.2 | 89 | 25.91 | 632.27 | 25.92 | 633.34 | 25.97 | +1.07 | +120.22 | 0 | 0 |
| 2024/11/15 | 72.6 | +1.6 | +2.25 | 513 | 3,734.7 | 122 | 23.79 | 885.02 | 23.7 | 884.22 | 23.68 | -0.8 | -65.57 | 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。
