6525
78.3
TWD+0.40 (0.51%)
2026.02.06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(2026/02/05) 當沖狀況。整體成交張數為20張，佔整體市場成交張數的13.21%。當日現股當沖之總損益為+2,500元、每張平均損益則為+125元。
開盤價
78.4
收盤價
78.3
當日範圍
76.2 - 78.8
成交張數
192
開盤價(昨)
78.6
收盤價(昨)
77.9
昨日範圍
77.4 - 79
成交張數(昨)
151
成交金額
1485.61萬
成交金額(昨)
1177.57萬
52週範圍
55.8 - 86.2
發行股數
1億
市值
101億
現股當沖－歷史逐日資訊
開盤價
78.4
收盤價
78.3
成交張數
192
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(%) | ||||||
| 2026/02/05 | 77.9 | -1.1 | -1.39 | 151 | 1,180.8 | 20 | 13.21 | 156.15 | 13.22 | 156.4 | 13.25 | +0.25 | +125 | 0 | 0 |
| 2026/02/04 | 79 | -0.8 | -1 | 100 | 792 | 14 | 13.95 | 110.37 | 13.94 | 110.68 | 13.97 | +0.31 | +221.43 | 0 | 0 |
| 2026/02/03 | 79.8 | +1.6 | +2.05 | 133 | 1,050.09 | 35 | 26.31 | 275.76 | 26.26 | 275.78 | 26.26 | +0.02 | +5.71 | 0 | 0 |
| 2026/02/02 | 78.2 | -0.2 | -0.26 | 201 | 1,560.69 | 49 | 24.43 | 382.51 | 24.51 | 382.68 | 24.52 | +0.17 | +34.69 | 0 | 0 |
| 2026/01/30 | 78.4 | -1.3 | -1.63 | 260 | 2,045.07 | 42 | 16.14 | 330.05 | 16.14 | 330.56 | 16.16 | +0.51 | +121.43 | 0 | 0 |
| 2026/01/29 | 79.7 | -0.8 | -0.99 | 192 | 1,529.99 | 31 | 16.17 | 247.65 | 16.19 | 248.36 | 16.23 | +0.71 | +229.03 | 0 | 0 |
| 2026/01/28 | 80.5 | -0.2 | -0.25 | 269 | 2,183.32 | 72 | 26.81 | 585.76 | 26.83 | 586.09 | 26.84 | +0.33 | +45.83 | 0 | 0 |
| 2026/01/27 | 80.7 | +1.2 | +1.51 | 271 | 2,161.59 | 52 | 19.22 | 414.38 | 19.17 | 415.21 | 19.21 | +0.83 | +159.62 | 0 | 0 |
| 2026/01/26 | 79.5 | -0.6 | -0.75 | 182 | 1,450.61 | 18 | 9.88 | 143.5 | 9.89 | 143.28 | 9.88 | -0.22 | -122.22 | 0 | 0 |
| 2026/01/23 | 80.1 | -1 | -1.23 | 235 | 1,887.5 | 51 | 21.68 | 409.24 | 21.68 | 411.12 | 21.78 | +1.88 | +368.63 | 0 | 0 |
| 2026/01/22 | 81.1 | +0.4 | +0.5 | 691 | 5,671.65 | 141 | 20.4 | 1,157.64 | 20.41 | 1,154.75 | 20.36 | -2.89 | -204.96 | 0 | 0 |
| 2026/01/21 | 80.7 | +0.7 | +0.88 | 704 | 5,654.12 | 200 | 28.42 | 1,607 | 28.42 | 1,608.27 | 28.44 | +1.27 | +63.5 | 0 | 0 |
| 2026/01/20 | 80 | +2.2 | +2.83 | 491 | 3,882.65 | 85 | 17.32 | 668.1 | 17.21 | 674.02 | 17.36 | +5.92 | +696.47 | 0 | 0 |
| 2026/01/19 | 77.8 | +1.1 | +1.43 | 283 | 2,203.22 | 45 | 15.88 | 349.46 | 15.86 | 349.73 | 15.87 | +0.27 | +60 | 0 | 0 |
| 2026/01/16 | 76.7 | -0.5 | -0.65 | 161 | 1,234.97 | 25 | 15.52 | 191.28 | 15.49 | 192.39 | 15.58 | +1.11 | +444 | 0 | 0 |
| 2026/01/15 | 77.2 | -0.6 | -0.77 | 120 | 923.79 | 10 | 8.33 | 77.06 | 8.34 | 77.22 | 8.36 | +0.16 | +160 | 0 | 0 |
| 2026/01/14 | 77.8 | +0.9 | +1.17 | 277 | 2,157.11 | 38 | 13.7 | 294.31 | 13.64 | 296.12 | 13.73 | +1.81 | +476.32 | 0 | 0 |
| 2026/01/13 | 76.9 | -0.3 | -0.39 | 235 | 1,810.29 | 65 | 27.63 | 497.81 | 27.5 | 501.37 | 27.7 | +3.56 | +547.69 | 0 | 0 |
| 2026/01/12 | 77.2 | +1.7 | +2.25 | 332 | 2,549.98 | 20 | 6.03 | 152.75 | 5.99 | 153.79 | 6.03 | +1.04 | +520 | 0 | 0 |
| 2026/01/09 | 75.5 | +0.5 | +0.67 | 167 | 1,249.99 | 45 | 26.9 | 336.31 | 26.91 | 336.16 | 26.89 | -0.15 | -33.33 | 0 | 0 |
| 2026/01/08 | 75 | -1 | -1.32 | 142 | 1,064.15 | 26 | 18.37 | 195.49 | 18.37 | 195.81 | 18.4 | +0.32 | +123.08 | 0 | 0 |
| 2026/01/07 | 76 | +0.9 | +1.2 | 201 | 1,520.11 | 27 | 13.42 | 203.47 | 13.39 | 204.06 | 13.42 | +0.59 | +218.52 | 0 | 0 |
| 2026/01/06 | 75.1 | +0.8 | +1.08 | 163 | 1,218.23 | 22 | 13.54 | 164.82 | 13.53 | 164.86 | 13.53 | +0.04 | +18.18 | 0 | 0 |
| 2026/01/05 | 74.3 | -1.6 | -2.11 | 448 | 3,323.36 | 39 | 8.71 | 290.31 | 8.74 | 290.82 | 8.75 | +0.51 | +130.77 | 0 | 0 |
| 2026/01/02 | 75.9 | +0.7 | +0.93 | 177 | 1,336.22 | 61 | 34.46 | 460.51 | 34.46 | 460.41 | 34.46 | -0.1 | -16.39 | 0 | 0 |
| 2025/12/31 | 75.2 | +0.4 | +0.53 | 159 | 1,198.45 | 32 | 20.14 | 240.79 | 20.09 | 240.99 | 20.11 | +0.2 | +62.5 | 0 | 0 |
| 2025/12/30 | 74.8 | -0.3 | -0.4 | 113 | 846.96 | 14 | 12.36 | 104.64 | 12.35 | 104.58 | 12.35 | -0.06 | -42.86 | 0 | 0 |
| 2025/12/29 | 75.1 | +0.4 | +0.54 | 142 | 1,066.29 | 29 | 20.38 | 217.5 | 20.4 | 217.67 | 20.41 | +0.17 | +58.62 | 0 | 0 |
| 2025/12/26 | 74.7 | +0.1 | +0.13 | 109 | 817.11 | 10 | 9.16 | 74.82 | 9.16 | 74.74 | 9.15 | -0.08 | -80 | 0 | 0 |
| 2025/12/19 | 74.3 | +0.3 | +0.41 | 116 | 867.22 | 21 | 18.04 | 156.41 | 18.04 | 156.57 | 18.05 | +0.16 | +76.19 | 0 | 0 |
| 2025/12/18 | 74 | -0.8 | -1.07 | 132 | 982.05 | 24 | 18.13 | 178.18 | 18.14 | 178.28 | 18.15 | +0.1 | +41.67 | 0 | 0 |
| 2025/12/17 | 74.8 | +0.7 | +0.94 | 89 | 665.1 | 12 | 13.51 | 89.56 | 13.47 | 89.86 | 13.51 | +0.3 | +250 | 0 | 0 |
| 2025/12/16 | 74.1 | -1.4 | -1.85 | 204 | 1,508.56 | 36 | 17.65 | 265.44 | 17.6 | 267.59 | 17.74 | +2.15 | +597.22 | 0 | 0 |
| 2025/12/15 | 75.5 | -0.8 | -1.05 | 70 | 532.85 | 10 | 14.2 | 75.53 | 14.17 | 75.76 | 14.22 | +0.23 | +230 | 0 | 0 |
| 2025/11/26 | 75.6 | +0.9 | +1.2 | 142 | 1,079.53 | 22 | 15.38 | 165.66 | 15.35 | 166.13 | 15.39 | +0.47 | +213.64 | 0 | 0 |
| 2025/11/25 | 74.7 | +0.7 | +0.95 | 80 | 596.94 | 13 | 16.22 | 96.89 | 16.23 | 96.81 | 16.22 | -0.08 | -61.54 | 0 | 0 |
| 2025/11/24 | 74 | +0.3 | +0.41 | 102 | 753.35 | 18 | 17.65 | 133.03 | 17.66 | 133.16 | 17.68 | +0.13 | +72.22 | 0 | 0 |
| 2025/11/21 | 73.7 | -1.3 | -1.73 | 193 | 1,423.88 | 23 | 11.91 | 169.61 | 11.91 | 170.21 | 11.95 | +0.6 | +260.87 | 0 | 0 |
| 2025/11/20 | 75 | +2 | +2.74 | 147 | 1,093.69 | 16 | 10.92 | 119.27 | 10.91 | 119.29 | 10.91 | +0.02 | +12.5 | 0 | 0 |
| 2025/11/19 | 73 | -0.3 | -0.41 | 175 | 1,280.81 | 23 | 13.14 | 168.47 | 13.15 | 168.62 | 13.17 | +0.15 | +65.22 | 0 | 0 |
| 2025/11/18 | 73.3 | -1.5 | -2.01 | 377 | 2,783.12 | 63 | 16.73 | 466.24 | 16.75 | 465.99 | 16.74 | -0.25 | -39.68 | 0 | 0 |
| 2025/11/17 | 74.8 | -1.8 | -2.35 | 470 | 3,543.41 | 65 | 13.82 | 490.68 | 13.85 | 491.65 | 13.88 | +0.97 | +149.23 | 0 | 0 |
| 2025/11/14 | 76.6 | -1.3 | -1.67 | 459 | 3,513.12 | 101 | 22 | 771.8 | 21.97 | 773.77 | 22.03 | +1.97 | +195.05 | 0 | 0 |
| 2025/11/13 | 77.9 | -1.5 | -1.89 | 636 | 4,964.84 | 88 | 13.83 | 687.45 | 13.85 | 688.42 | 13.87 | +0.97 | +110.23 | 0 | 0 |
| 2025/11/12 | 79.4 | -0.4 | -0.5 | 272 | 2,170.21 | 54 | 19.82 | 432.06 | 19.91 | 432.29 | 19.92 | +0.23 | +42.59 | 0 | 0 |
| 2025/11/11 | 79.8 | -0.6 | -0.75 | 448 | 3,656.31 | 159 | 35.48 | 1,301.06 | 35.58 | 1,296.86 | 35.47 | -4.2 | -264.15 | 0 | 0 |
| 2025/11/10 | 80.4 | +1.4 | +1.77 | 242 | 1,929.58 | 81 | 33.47 | 642.14 | 33.28 | 644.3 | 33.39 | +2.16 | +266.67 | 0 | 0 |
| 2025/11/07 | 79 | -1.2 | -1.5 | 228 | 1,802.6 | 30 | 13.15 | 236.88 | 13.14 | 237.28 | 13.16 | +0.4 | +133.33 | 2 | 0.88 |
| 2025/11/06 | 80.2 | +0.9 | +1.13 | 93 | 739.88 | 23 | 24.86 | 184.13 | 24.89 | 183.81 | 24.84 | -0.32 | -139.13 | 0 | 0 |
| 2025/11/05 | 79.3 | -0.4 | -0.5 | 223 | 1,756.03 | 37 | 16.56 | 291.09 | 16.58 | 292.08 | 16.63 | +0.99 | +267.57 | 0 | 0 |
| 2025/11/04 | 79.7 | -3.7 | -4.44 | 449 | 3,623.45 | 78 | 17.39 | 638.42 | 17.62 | 633.02 | 17.47 | -5.4 | -692.31 | 0 | 0 |
| 2025/11/03 | 83.4 | +1.9 | +2.33 | 403 | 3,347.45 | 106 | 26.3 | 880.1 | 26.29 | 881.24 | 26.33 | +1.14 | +107.55 | 0 | 0 |
| 2025/10/31 | 81.5 | +2.2 | +2.77 | 262 | 2,114.77 | 73 | 27.89 | 587.53 | 27.78 | 588.95 | 27.85 | +1.42 | +194.52 | 0 | 0 |
| 2025/10/30 | 79.3 | -1.7 | -2.1 | 305 | 2,428.45 | 54 | 17.72 | 430.96 | 17.75 | 431.06 | 17.75 | +0.1 | +18.52 | 0 | 0 |
| 2025/10/29 | 81 | +0 | +0 | 147 | 1,196.89 | 19 | 12.88 | 154.07 | 12.87 | 154.38 | 12.9 | +0.31 | +163.16 | 0 | 0 |
| 2025/10/28 | 81 | -1.3 | -1.58 | 167 | 1,364.46 | 32 | 19.13 | 261.04 | 19.13 | 261.69 | 19.18 | +0.65 | +203.12 | 0 | 0 |
| 2025/10/27 | 82.3 | +1.5 | +1.86 | 217 | 1,779.63 | 47 | 21.64 | 384.75 | 21.62 | 384.99 | 21.63 | +0.24 | +51.06 | 0 | 0 |
| 2025/10/23 | 80.8 | -1.7 | -2.06 | 467 | 3,786.9 | 87 | 18.61 | 703.68 | 18.58 | 706.72 | 18.66 | +3.04 | +349.43 | 0 | 0 |
| 2025/10/22 | 82.5 | -3.7 | -4.29 | 991 | 8,319.76 | 255 | 25.73 | 2,151.69 | 25.86 | 2,152.48 | 25.87 | +0.79 | +30.98 | 7 | 0.71 |
| 2025/10/21 | 86.2 | +6.2 | +7.75 | 1,799 | 15,269.24 | 648 | 36.01 | 5,444.92 | 35.66 | 5,518.42 | 36.14 | +73.5 | +1,134.26 | 0 | 0 |
| 2025/10/20 | 80 | +2.1 | +2.7 | 282 | 2,226.71 | 41 | 14.55 | 322.95 | 14.5 | 325.84 | 14.63 | +2.89 | +704.88 | 0 | 0 |
| 2025/10/17 | 77.9 | -0.6 | -0.76 | 137 | 1,073.92 | 29 | 21.12 | 226.71 | 21.11 | 227.29 | 21.16 | +0.58 | +200 | 0 | 0 |
| 2025/10/16 | 78.5 | +1 | +1.29 | 276 | 2,162.2 | 47 | 17.04 | 367.87 | 17.01 | 369.46 | 17.09 | +1.59 | +338.3 | 0 | 0 |
| 2025/10/15 | 77.5 | +0.8 | +1.04 | 301 | 2,328.8 | 67 | 22.26 | 519 | 22.29 | 518.95 | 22.28 | -0.05 | -7.46 | 0 | 0 |
| 2025/10/14 | 76.7 | -2.6 | -3.28 | 526 | 4,097.24 | 92 | 17.5 | 715.01 | 17.45 | 720.54 | 17.59 | +5.53 | +601.09 | 0 | 0 |
| 2025/10/13 | 79.3 | -1.5 | -1.86 | 314 | 2,480.77 | 64 | 20.37 | 501.93 | 20.23 | 503.93 | 20.31 | +2 | +312.5 | 0 | 0 |
| 2025/10/09 | 80.8 | +0 | +0 | 318 | 2,571.03 | 98 | 30.81 | 792.2 | 30.81 | 792.79 | 30.84 | +0.59 | +60.2 | 0 | 0 |
| 2025/10/08 | 80.8 | -2.6 | -3.12 | 401 | 3,279.49 | 71 | 17.71 | 579.04 | 17.66 | 583.06 | 17.78 | +4.02 | +566.2 | 0 | 0 |
| 2025/10/07 | 83.4 | -1.8 | -2.11 | 351 | 2,951.48 | 53 | 15.09 | 445.51 | 15.09 | 446.89 | 15.14 | +1.38 | +260.38 | 0 | 0 |
| 2025/10/03 | 85.2 | +1.6 | +1.91 | 786 | 6,661.82 | 212 | 26.99 | 1,796.85 | 26.97 | 1,797.37 | 26.98 | +0.52 | +24.53 | 0 | 0 |
| 2025/10/02 | 83.6 | +2 | +2.45 | 775 | 6,428.27 | 331 | 42.71 | 2,740.45 | 42.63 | 2,747.57 | 42.74 | +7.12 | +215.11 | 0 | 0 |
| 2025/10/01 | 81.6 | -0.3 | -0.37 | 256 | 2,074.9 | 49 | 19.14 | 396.34 | 19.1 | 399.11 | 19.24 | +2.77 | +565.31 | 0 | 0 |
| 2025/09/30 | 81.9 | +2.5 | +3.15 | 431 | 3,493.38 | 109 | 25.26 | 876.06 | 25.08 | 884.18 | 25.31 | +8.12 | +744.95 | 0 | 0 |
| 2025/09/26 | 79.4 | -2.4 | -2.93 | 786 | 6,302.44 | 102 | 12.98 | 820.45 | 13.02 | 818.26 | 12.98 | -2.19 | -214.71 | 0 | 0 |
| 2025/09/25 | 81.8 | -1.9 | -2.27 | 398 | 3,278.9 | 66 | 16.59 | 544.49 | 16.61 | 544.36 | 16.6 | -0.13 | -19.7 | 1 | 0.25 |
| 2025/09/24 | 83.7 | +0 | +0 | 491 | 4,079.33 | 144 | 29.34 | 1,193.69 | 29.26 | 1,199.3 | 29.4 | +5.61 | +389.58 | 0 | 0 |
| 2025/09/23 | 83.7 | -0.6 | -0.71 | 494 | 4,170.78 | 91 | 18.42 | 765.92 | 18.36 | 769.27 | 18.44 | +3.35 | +368.13 | 0 | 0 |
| 2025/09/22 | 84.3 | +0.8 | +0.96 | 420 | 3,526.15 | 121 | 28.81 | 1,014.56 | 28.77 | 1,018.23 | 28.88 | +3.67 | +303.31 | 0 | 0 |
| 2025/09/19 | 83.5 | +0.5 | +0.6 | 603 | 5,025.33 | 192 | 31.82 | 1,600.52 | 31.85 | 1,598.57 | 31.81 | -1.95 | -101.56 | 0 | 0 |
| 2025/09/18 | 83 | -0.3 | -0.36 | 420 | 3,501.87 | 90 | 21.44 | 750.85 | 21.44 | 753.62 | 21.52 | +2.77 | +307.78 | 0 | 0 |
| 2025/09/17 | 83.3 | -0.6 | -0.72 | 517 | 4,293.77 | 100 | 19.34 | 829.82 | 19.33 | 832.42 | 19.39 | +2.6 | +260 | 0 | 0 |
| 2025/09/16 | 83.9 | -0.3 | -0.36 | 741 | 6,199.45 | 248 | 33.46 | 2,071.09 | 33.41 | 2,077.22 | 33.51 | +6.13 | +247.18 | 0 | 0 |
| 2025/09/15 | 84.2 | +2.5 | +3.06 | 1,279 | 10,695.86 | 318 | 24.87 | 2,654.21 | 24.82 | 2,658 | 24.85 | +3.79 | +119.18 | 0 | 0 |
| 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 |
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。
