8418
8.95
TWD-0.02 (-0.22%)
2024.01.24收盤
捷必勝-KY－現股當沖
捷必勝-KY最新現股當沖狀況
整理捷必勝-KY最新(2023/09/07) 當沖狀況。整體成交張數為1張，佔整體市場成交張數的16.67%。當日現股當沖之總損益為+160元、每張平均損益則為+160元。
開盤價
8.96
收盤價
8.95
當日範圍
8.95 - 8.96
成交張數
6
開盤價(昨)
8.95
收盤價(昨)
8.97
昨日範圍
8.95 - 8.97
成交張數(昨)
15
成交金額
5.37萬
成交金額(昨)
13.43萬
52週範圍
-
發行股數
7836萬
市值
7億
現股當沖－歷史逐日資訊
開盤價
8.96
收盤價
8.95
成交張數
6
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(%) | ||||||
| 2023/09/07 | 9.12 | -0.03 | -0.33 | 6 | 5.46 | 1 | 16.67 | 0.9 | 16.55 | 0.92 | 16.85 | +0.02 | +160 | -- | -- |
| 2023/09/06 | 9.15 | +0.02 | +0.22 | 13 | 11.94 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2023/09/05 | 9.13 | +0.09 | +1 | 2 | 1.82 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2023/09/04 | 9.04 | -0.13 | -1.42 | 3 | 2.71 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2023/09/01 | 9.17 | -0.17 | -1.82 | 12 | 11.09 | 1 | 8.33 | 0.93 | 8.35 | 0.93 | 8.38 | +0 | +30 | -- | -- |
| 2023/08/31 | 9.34 | -0.06 | -0.64 | 6 | 5.63 | 1 | 16.67 | 0.93 | 16.59 | 0.94 | 16.78 | +0.01 | +110 | -- | -- |
| 2023/08/30 | 9.4 | +0.05 | +0.53 | 1 | 0.94 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2023/08/29 | 9.35 | -0.05 | -0.53 | 1 | 0.94 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2023/08/28 | 9.4 | +0 | +0 | 2 | 1.88 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2023/08/25 | 9.4 | -0.02 | -0.21 | 43 | 40.26 | 12 | 27.91 | 11.27 | 27.98 | 11.28 | 28.01 | +0.01 | +7.5 | -- | -- |
| 2023/08/24 | 9.42 | +0.03 | +0.32 | 17 | 15.95 | 6 | 35.29 | 5.64 | 35.34 | 5.65 | 35.44 | +0.01 | +25 | -- | -- |
| 2023/08/23 | 9.39 | +0.24 | +2.62 | 56 | 51.64 | 13 | 23.21 | 11.9 | 23.04 | 12.15 | 23.52 | +0.25 | +192.31 | -- | -- |
| 2023/08/22 | 9.15 | +0.11 | +1.22 | 16 | 14.59 | 1 | 6.25 | 0.91 | 6.26 | 0.91 | 6.26 | +0 | +0 | -- | -- |
| 2023/08/21 | 9.04 | +0.1 | +1.12 | 7 | 6.3 | 2 | 28.57 | 1.8 | 28.53 | 1.81 | 28.72 | +0.01 | +60 | -- | -- |
| 2023/08/18 | 8.94 | -0.03 | -0.33 | 16 | 14.26 | 5 | 31.25 | 4.49 | 31.47 | 4.49 | 31.49 | +0 | +8 | -- | -- |
| 2023/08/17 | 8.97 | +0.15 | +1.7 | 23 | 20.76 | 11 | 47.83 | 9.94 | 47.9 | 9.94 | 47.89 | -0 | -2.73 | -- | -- |
| 2023/08/16 | 8.82 | -0.07 | -0.79 | 4 | 3.56 | 1 | 25 | 0.9 | 25.24 | 0.9 | 25.24 | +0 | +0 | -- | -- |
| 2023/08/15 | -- | -- | -- | -- | -- | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2023/08/14 | 8.89 | +0.1 | +1.14 | 31 | 27.73 | 12 | 38.71 | 10.86 | 39.15 | 10.88 | 39.24 | +0.02 | +19.17 | -- | -- |
| 2023/08/11 | 8.79 | +0.14 | +1.62 | 4 | 3.48 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2023/08/10 | 8.65 | -0.16 | -1.82 | 94 | 81.72 | 8 | 8.51 | 6.99 | 8.55 | 7 | 8.57 | +0.01 | +16.25 | -- | -- |
| 2023/08/09 | 8.81 | -0.09 | -1.01 | 24 | 21.28 | 1 | 4.17 | 0.89 | 4.18 | 0.89 | 4.16 | -0 | -40 | -- | -- |
| 2023/08/08 | 8.9 | -0.06 | -0.67 | 12 | 10.7 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2023/08/07 | 8.96 | -0.06 | -0.67 | 3 | 2.69 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2023/08/04 | 9.02 | +0.07 | +0.78 | 15 | 13.51 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2023/08/02 | 8.95 | -0.03 | -0.33 | 6 | 5.39 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2023/08/01 | 8.98 | +0.04 | +0.45 | 11 | 9.91 | 1 | 9.09 | 0.91 | 9.15 | 0.9 | 9.06 | -0.01 | -90 | -- | -- |
| 2023/07/31 | 8.94 | -0.14 | -1.54 | 22 | 19.79 | 4 | 18.18 | 3.58 | 18.11 | 3.62 | 18.28 | +0.03 | +85 | -- | -- |
| 2023/07/28 | 9.08 | +0 | +0 | 17 | 15.42 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2023/07/27 | 9.08 | +0.01 | +0.11 | 7 | 6.35 | 1 | 14.29 | 0.91 | 14.34 | 0.91 | 14.31 | -0 | -20 | -- | -- |
| 2023/07/26 | 9.07 | -0.01 | -0.11 | 4 | 3.63 | 1 | 25 | 0.91 | 24.97 | 0.91 | 25.06 | +0 | +30 | -- | -- |
| 2023/07/25 | 9.08 | +0.01 | +0.11 | 6 | 5.47 | 1 | 16.67 | 0.93 | 16.92 | 0.93 | 16.92 | +0 | +0 | -- | -- |
| 2023/07/24 | 9.07 | -0.05 | -0.55 | 10 | 9.07 | 1 | 10 | 0.9 | 9.97 | 0.91 | 10.01 | +0 | +40 | -- | -- |
| 2023/07/21 | 9.12 | +0 | +0 | 14 | 12.72 | 1 | 7.14 | 0.9 | 7.11 | 0.91 | 7.19 | +0.01 | +100 | -- | -- |
| 2023/07/20 | 9.12 | -0.17 | -1.83 | 2 | 1.82 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2023/07/19 | 9.29 | +0.05 | +0.54 | 32 | 29.26 | 4 | 12.5 | 3.68 | 12.57 | 3.69 | 12.6 | +0.01 | +22.5 | -- | -- |
| 2023/07/18 | 9.24 | +0.15 | +1.65 | 42 | 38.37 | 15 | 35.71 | 13.73 | 35.79 | 13.7 | 35.7 | -0.03 | -22.67 | -- | -- |
| 2023/07/17 | 9.09 | -0.19 | -2.05 | 36 | 32.88 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2023/07/14 | 9.28 | -0.07 | -0.75 | 20 | 18.53 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2023/07/13 | 9.35 | -0.2 | -2.09 | 42 | 39.46 | 4 | 9.52 | 3.74 | 9.49 | 3.82 | 9.68 | +0.08 | +195 | -- | -- |
| 2023/07/12 | 9.55 | -0.17 | -1.75 | 621 | 590.84 | 7 | 1.13 | 6.74 | 1.14 | 6.69 | 1.13 | -0.05 | -67.14 | -- | -- |
| 2023/07/11 | 9.72 | +0 | +0 | 2 | 1.94 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2023/07/10 | 9.72 | -0.02 | -0.21 | 10 | 9.72 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2023/07/07 | 9.74 | -0.06 | -0.61 | 17 | 16.59 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2023/07/06 | 9.8 | -0.07 | -0.71 | 87 | 85.41 | 22 | 25.29 | 21.62 | 25.31 | 21.64 | 25.34 | +0.02 | +10 | -- | -- |
| 2023/07/05 | 9.87 | +0.01 | +0.1 | 65 | 63.92 | 14 | 21.54 | 13.76 | 21.53 | 13.78 | 21.56 | +0.02 | +14.29 | -- | -- |
| 2023/07/04 | 9.86 | -0.13 | -1.3 | 12 | 11.82 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2023/07/03 | 9.99 | +0.02 | +0.2 | 83 | 81.81 | 17 | 20.48 | 16.62 | 20.31 | 16.84 | 20.58 | +0.22 | +129.41 | -- | -- |
| 2023/06/30 | 9.97 | +0 | +0 | 18 | 17.94 | 1 | 5.56 | 1 | 5.56 | 1 | 5.56 | +0 | +0 | -- | -- |
| 2023/06/29 | 9.97 | +0.04 | +0.4 | 13 | 12.89 | 1 | 7.69 | 0.99 | 7.7 | 1 | 7.73 | +0 | +40 | -- | -- |
| 2023/06/28 | 9.93 | -0.03 | -0.3 | 31 | 30.83 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2023/06/27 | 9.96 | -0.04 | -0.4 | 29 | 28.98 | 6 | 20.69 | 5.98 | 20.62 | 6.02 | 20.78 | +0.04 | +75 | -- | -- |
| 2023/06/26 | 10 | -0.2 | -1.96 | 30 | 30.18 | 5 | 16.67 | 5.05 | 16.73 | 5.04 | 16.68 | -0.01 | -30 | -- | -- |
| 2023/06/21 | 10.2 | +0.05 | +0.49 | 14 | 14.26 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2023/06/20 | 10.15 | +0 | +0 | 11 | 11.18 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2023/06/19 | 10.15 | -0.1 | -0.98 | 46 | 46.73 | 2 | 4.35 | 2.03 | 4.34 | 2.04 | 4.38 | +0.01 | +75 | -- | -- |
| 2023/06/16 | 10.25 | -0.05 | -0.49 | 59 | 60.69 | 1 | 1.69 | 1.03 | 1.71 | 1.02 | 1.69 | -0.01 | -100 | -- | -- |
| 2023/06/15 | 10.3 | +0.2 | +1.98 | 69 | 70.44 | 15 | 21.74 | 15.27 | 21.67 | 15.34 | 21.78 | +0.07 | +50 | -- | -- |
| 2023/06/14 | 10.1 | -0.05 | -0.49 | 55 | 55.58 | 14 | 25.45 | 14.14 | 25.45 | 14.21 | 25.57 | +0.07 | +46.43 | -- | -- |
| 2023/06/13 | 10.15 | -0.25 | -2.4 | 85 | 86.58 | 13 | 15.29 | 13.24 | 15.3 | 13.26 | 15.31 | +0.01 | +7.69 | -- | -- |
| 2023/06/12 | 10.4 | +0 | +0 | 110 | 113.23 | 18 | 16.36 | 18.38 | 16.23 | 18.57 | 16.4 | +0.19 | +105.56 | -- | -- |
| 2023/06/09 | 10.4 | +0.4 | +4 | 533 | 563.54 | 227 | 42.59 | 241.43 | 42.84 | 239.76 | 42.54 | -1.67 | -73.35 | -- | -- |
| 2023/06/08 | 10 | +0.04 | +0.4 | 87 | 87.72 | 12 | 13.79 | 12.09 | 13.78 | 12.06 | 13.75 | -0.02 | -17.5 | -- | -- |
| 2023/06/07 | 9.96 | +0.03 | +0.3 | 30 | 29.96 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2023/06/06 | 9.93 | -0.12 | -1.19 | 37 | 36.91 | 1 | 2.7 | 1 | 2.71 | 1 | 2.71 | -0 | -10 | -- | -- |
| 2023/06/05 | 10.05 | -0.1 | -0.99 | 57 | 57.86 | 7 | 12.28 | 7.07 | 12.22 | 7.28 | 12.58 | +0.21 | +300 | -- | -- |
| 2023/06/02 | 10.15 | +0.15 | +1.5 | 52 | 52.72 | 6 | 11.54 | 6.08 | 11.52 | 6.08 | 11.54 | +0.01 | +16.67 | -- | -- |
| 2023/06/01 | 10 | +0.01 | +0.1 | 29 | 29.09 | 2 | 6.9 | 2 | 6.87 | 2 | 6.87 | +0 | +0 | -- | -- |
| 2023/05/31 | 9.99 | -0.16 | -1.58 | 116 | 116.6 | 11 | 9.48 | 11.1 | 9.52 | 11.06 | 9.49 | -0.04 | -36.36 | -- | -- |
| 2023/05/30 | 10.15 | +0.39 | +4 | 703 | 729.79 | 230 | 32.72 | 238.78 | 32.72 | 239.25 | 32.78 | +0.47 | +20.22 | -- | -- |
| 2023/05/29 | 9.76 | +0 | +0 | 49 | 47.76 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2023/05/26 | 9.76 | -0.04 | -0.41 | 9 | 8.79 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2023/05/25 | 9.8 | +0.03 | +0.31 | 86 | 84.29 | 12 | 13.95 | 11.76 | 13.95 | 11.77 | 13.96 | +0.01 | +6.67 | -- | -- |
| 2023/05/24 | 9.77 | -0.13 | -1.31 | 111 | 108.75 | 32 | 28.83 | 31.36 | 28.84 | 31.34 | 28.82 | -0.02 | -6.25 | -- | -- |
| 2023/05/23 | 9.9 | +0.03 | +0.3 | 11 | 10.89 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2023/05/22 | 9.87 | +0.06 | +0.61 | 9 | 8.83 | 1 | 11.11 | 0.98 | 11.1 | 0.99 | 11.17 | +0.01 | +60 | -- | -- |
| 2023/05/19 | 9.81 | +0 | +0 | 54 | 53.34 | 1 | 1.85 | 0.98 | 1.84 | 0.99 | 1.85 | +0.01 | +80 | -- | -- |
| 2023/05/18 | 9.81 | -0.04 | -0.41 | 4 | 3.92 | 1 | 25 | 0.98 | 25 | 0.98 | 25 | +0 | +0 | -- | -- |
| 2023/05/17 | 9.85 | -0.02 | -0.2 | 46 | 45.08 | 3 | 6.52 | 2.94 | 6.52 | 2.95 | 6.55 | +0.01 | +40 | -- | -- |
| 2023/05/16 | 9.87 | -0.02 | -0.2 | 7 | 6.91 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2023/05/15 | 9.89 | +0.11 | +1.12 | 13 | 12.8 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2023/05/12 | 9.78 | +0.01 | +0.1 | 1 | 0.98 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2023/05/11 | 9.77 | -0.07 | -0.71 | 16 | 15.64 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2023/05/10 | 9.84 | -0.04 | -0.4 | 15 | 14.74 | 1 | 6.67 | 0.98 | 6.65 | 0.99 | 6.71 | +0.01 | +90 | -- | -- |
| 2023/05/09 | 9.88 | +0.03 | +0.3 | 5 | 4.94 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2023/05/08 | 9.85 | +0.05 | +0.51 | 13 | 12.86 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2023/05/05 | 9.8 | -0.1 | -1.01 | 51 | 50.1 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2023/05/04 | 9.9 | +0 | +0 | 11 | 10.89 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2023/05/03 | 9.9 | +0.04 | +0.41 | 13 | 12.87 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2023/05/02 | 9.86 | -0.04 | -0.4 | 11 | 10.89 | 0 | 0 | 0 | 0 | 0 | 0 | +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。
