6525
67
TWD+0.40 (0.60%)
2025.06.06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(2025/06/06) 當沖狀況。整體成交張數為5張，佔整體市場成交張數的7%。當日現股當沖之總損益為-600元、每張平均損益則為-120元。
開盤價
66.6
收盤價
67
當日範圍
66.5 - 67
成交張數
71
開盤價(昨)
67.1
收盤價(昨)
66.6
昨日範圍
66.4 - 67.3
成交張數(昨)
105
成交金額
474.60萬
成交金額(昨)
701.75萬
52週範圍
55.8 - 78.7
發行股數
1億
市值
86億
現股當沖－歷史逐日資訊
開盤價
66.6
收盤價
67
成交張數
71
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(%) | ||||||
| 2025/06/06 | 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 |
| 2025/05/08 | 68.4 | +1.6 | +2.4 | 203 | 1,385.84 | 25 | 12.29 | 170.07 | 12.27 | 170.33 | 12.29 | +0.26 | +104 | 0 | 0 |
| 2025/05/07 | 66.8 | +1.3 | +1.98 | 279 | 1,877.99 | 64 | 22.92 | 430.24 | 22.91 | 429.91 | 22.89 | -0.33 | -51.56 | 0 | 0 |
| 2025/05/06 | 65.5 | +1.3 | +2.02 | 106 | 693.54 | 16 | 15.12 | 104.73 | 15.1 | 105.01 | 15.14 | +0.28 | +175 | 0 | 0 |
| 2025/05/05 | 64.2 | -1.1 | -1.68 | 140 | 897.62 | 25 | 17.9 | 161.1 | 17.95 | 161.98 | 18.05 | +0.88 | +352 | 0 | 0 |
| 2025/05/02 | 65.3 | +0.3 | +0.46 | 109 | 709.47 | 5 | 4.61 | 32.67 | 4.6 | 32.78 | 4.62 | +0.11 | +220 | 0 | 0 |
| 2025/04/30 | 65 | -0.8 | -1.22 | 126 | 823.19 | 18 | 14.28 | 118.03 | 14.34 | 117.7 | 14.3 | -0.33 | -183.33 | 0 | 0 |
| 2025/04/29 | 65.8 | +0.7 | +1.08 | 127 | 838.34 | 22 | 17.27 | 144.58 | 17.25 | 144.92 | 17.29 | +0.34 | +154.55 | 0 | 0 |
| 2025/04/28 | 65.1 | +0.7 | +1.09 | 150 | 973.97 | 19 | 12.69 | 123.35 | 12.66 | 123.37 | 12.67 | +0.02 | +10.53 | 0 | 0 |
| 2025/04/25 | 64.4 | +1.2 | +1.9 | 185 | 1,182.87 | 22 | 11.92 | 140.87 | 11.91 | 141.47 | 11.96 | +0.6 | +272.73 | 0 | 0 |
| 2025/04/24 | 63.2 | -0.9 | -1.4 | 114 | 725.01 | 26 | 22.86 | 166.07 | 22.91 | 166.05 | 22.9 | -0.02 | -7.69 | 0 | 0 |
| 2025/04/23 | 64.1 | +1 | +1.58 | 110 | 708.96 | 9 | 8.17 | 57.97 | 8.18 | 57.94 | 8.17 | -0.03 | -33.33 | 0 | 0 |
| 2025/04/22 | 63.1 | -0.1 | -0.16 | 66 | 417.96 | 17 | 25.67 | 106.95 | 25.59 | 107.42 | 25.7 | +0.47 | +276.47 | 0 | 0 |
| 2025/04/21 | 63.2 | -1.1 | -1.71 | 104 | 660.18 | 9 | 8.65 | 57.32 | 8.68 | 57.21 | 8.67 | -0.11 | -122.22 | 0 | 0 |
| 2025/04/18 | 64.3 | -0.7 | -1.08 | 96 | 619.78 | 4 | 4.17 | 25.82 | 4.17 | 25.77 | 4.16 | -0.05 | -125 | 5 | 5.21 |
| 2025/04/17 | 65 | +0.8 | +1.25 | 133 | 851.92 | 33 | 24.88 | 211.1 | 24.78 | 212.24 | 24.91 | +1.14 | +345.45 | 0 | 0 |
| 2025/04/16 | 64.2 | -0.3 | -0.47 | 126 | 811.14 | 33 | 26.2 | 212.72 | 26.22 | 212.44 | 26.19 | -0.28 | -84.85 | 0 | 0 |
| 2025/04/15 | 64.5 | +1.8 | +2.87 | 139 | 895.41 | 14 | 10.05 | 89.49 | 9.99 | 90.27 | 10.08 | +0.78 | +557.14 | 0 | 0 |
| 2025/04/14 | 62.7 | +0.9 | +1.46 | 274 | 1,723.98 | 84 | 30.64 | 529.45 | 30.71 | 528.06 | 30.63 | -1.39 | -165.48 | 0 | 0 |
| 2025/04/11 | 61.8 | +0.5 | +0.82 | 183 | 1,117.52 | 43 | 23.54 | 262.37 | 23.48 | 263.46 | 23.58 | +1.09 | +253.49 | 0 | 0 |
| 2025/04/10 | 61.3 | +5.5 | +9.86 | 85 | 521.72 | 20 | 23.5 | 122.6 | 23.5 | 122.6 | 23.5 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 55.8 | -4 | -6.69 | 537 | 3,071.47 | 127 | 23.66 | 723.07 | 23.54 | 736.97 | 23.99 | +13.9 | +1,094.49 | 0 | 0 |
| 2025/04/08 | 59.8 | -3 | -4.78 | 650 | 3,862.95 | 180 | 27.68 | 1,066 | 27.6 | 1,076.01 | 27.85 | +10.01 | +556.11 | 0 | 0 |
| 2025/04/07 | 62.8 | -6.9 | -9.9 | 117 | 734.64 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 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 |
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。
