5284
428
TWD-18.50 (-4.14%)
2026.06.02收盤
jpp-KY－現股當沖
jpp-KY最新現股當沖狀況
整理jpp-KY最新(2026/04/24) 當沖狀況。整體成交張數為1,056張，佔整體市場成交張數的48.55%。當日現股當沖之總損益為+188萬元、每張平均損益則為+1,776元。
開盤價
448
收盤價
428
當日範圍
420 - 451.5
成交張數
1,017
開盤價(昨)
451
收盤價(昨)
446.5
昨日範圍
441 - 454.5
成交張數(昨)
716
成交金額
4.39億
成交金額(昨)
3.20億
52週範圍
148 - 460
發行股數
5289萬
市值
226億
現股當沖－歷史逐日資訊
開盤價
448
收盤價
428
成交張數
1,017
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(%) | ||||||
| 2026/04/24 | 330.5 | -5.5 | -1.64 | 2,175 | 73,149.05 | 1,056 | 48.55 | 35,516 | 48.55 | 35,703.55 | 48.81 | +187.55 | +1,776.04 | 1 | 0.05 |
| 2026/04/23 | 336 | -26 | -7.18 | 3,903 | 134,394.42 | 1,595 | 40.86 | 54,905.35 | 40.85 | 54,877.95 | 40.83 | -27.4 | -171.79 | 3 | 0.08 |
| 2026/04/22 | 362 | -18 | -4.74 | 2,829 | 103,660.8 | 956 | 33.79 | 35,051.25 | 33.81 | 35,157.85 | 33.92 | +106.6 | +1,115.06 | 3 | 0.11 |
| 2026/04/21 | 380 | +30 | +8.57 | 6,552 | 240,126.94 | 3,470 | 52.96 | 125,988.85 | 52.47 | 127,626.45 | 53.15 | +1,637.6 | +4,719.31 | 9 | 0.14 |
| 2026/04/20 | 350 | +31.5 | +9.89 | 1,873 | 64,549.44 | 350 | 18.69 | 11,944.35 | 18.5 | 12,108.25 | 18.76 | +163.9 | +4,682.86 | 0 | 0 |
| 2026/04/17 | 318.5 | +1.5 | +0.47 | 1,960 | 63,489.42 | 518 | 26.43 | 16,789.2 | 26.44 | 16,803.15 | 26.47 | +13.95 | +269.31 | 17 | 0.87 |
| 2026/04/16 | 317 | -8.5 | -2.61 | 1,623 | 51,784.07 | 423 | 26.06 | 13,527.9 | 26.12 | 13,480.35 | 26.03 | -47.55 | -1,124.11 | 9 | 0.55 |
| 2026/04/15 | 325.5 | +20 | +6.55 | 3,015 | 96,626.78 | 586 | 19.43 | 18,617.75 | 19.27 | 18,877.3 | 19.54 | +259.55 | +4,429.18 | 0 | 0 |
| 2026/04/14 | 305.5 | -9 | -2.86 | 2,129 | 65,638.65 | 398 | 18.69 | 12,338.15 | 18.8 | 12,220.8 | 18.62 | -117.35 | -2,948.49 | 0 | 0 |
| 2026/04/13 | 314.5 | +6 | +1.94 | 3,748 | 116,566.77 | 1,413 | 37.7 | 43,493.75 | 37.31 | 44,153.1 | 37.88 | +659.35 | +4,666.31 | 0 | 0 |
| 2026/04/10 | 308.5 | +17.5 | +6.01 | 4,177 | 128,768.89 | 1,529 | 36.61 | 46,898.5 | 36.42 | 47,270.35 | 36.71 | +371.85 | +2,431.98 | 0 | 0 |
| 2026/04/09 | 291 | -1 | -0.34 | 1,185 | 34,260.92 | 405 | 34.18 | 11,698.45 | 34.15 | 11,718.75 | 34.2 | +20.3 | +501.23 | 0 | 0 |
| 2026/04/08 | 292 | +9.5 | +3.36 | 2,828 | 82,415.2 | 936 | 33.09 | 27,222.4 | 33.03 | 27,302.35 | 33.13 | +79.95 | +854.17 | 1 | 0.04 |
| 2026/04/07 | 282.5 | +9 | +3.29 | 670 | 18,755.85 | 143 | 21.35 | 3,994.2 | 21.3 | 3,997.35 | 21.31 | +3.15 | +220.28 | 0 | 0 |
| 2026/04/02 | 273.5 | -1.5 | -0.55 | 655 | 18,140.5 | 285 | 43.52 | 7,917.4 | 43.64 | 7,898.3 | 43.54 | -19.1 | -670.18 | 1 | 0.15 |
| 2026/04/01 | 275 | +11.5 | +4.36 | 658 | 18,208.27 | 200 | 30.37 | 5,528.7 | 30.36 | 5,526.35 | 30.35 | -2.35 | -117.5 | 0 | 0 |
| 2026/03/31 | 263.5 | -15 | -5.39 | 1,128 | 30,441.17 | 358 | 31.73 | 9,679.75 | 31.8 | 9,714.9 | 31.91 | +35.15 | +981.84 | 0 | 0 |
| 2026/03/30 | 278.5 | -11.5 | -3.97 | 1,234 | 34,371.84 | 405 | 32.82 | 11,281.1 | 32.82 | 11,291.55 | 32.85 | +10.45 | +258.02 | 0 | 0 |
| 2026/03/27 | 290 | +10 | +3.57 | 1,654 | 47,304.76 | 645 | 39 | 18,331.3 | 38.75 | 18,388.55 | 38.87 | +57.25 | +887.6 | 3 | 0.18 |
| 2026/03/26 | 280 | -7.5 | -2.61 | 1,492 | 42,377.41 | 541 | 36.25 | 15,370.05 | 36.27 | 15,405.05 | 36.35 | +35 | +646.95 | 2 | 0.13 |
| 2026/03/25 | 287.5 | +15.5 | +5.7 | 2,078 | 59,506.14 | 705 | 33.93 | 20,060.4 | 33.71 | 20,226.3 | 33.99 | +165.9 | +2,353.19 | 1 | 0.05 |
| 2026/03/24 | 272 | -6.5 | -2.33 | 1,504 | 41,998.23 | 795 | 52.87 | 22,264.25 | 53.01 | 22,193.75 | 52.84 | -70.5 | -886.79 | 0 | 0 |
| 2026/03/23 | 278.5 | -10.5 | -3.63 | 1,885 | 52,865.41 | 907 | 48.11 | 25,426.7 | 48.1 | 25,461.55 | 48.16 | +34.85 | +384.23 | 1 | 0.05 |
| 2026/03/20 | 289 | +16 | +5.86 | 2,545 | 72,790.2 | 838 | 32.92 | 23,734.4 | 32.61 | 23,984.9 | 32.95 | +250.5 | +2,989.26 | 3 | 0.12 |
| 2026/03/19 | 273 | -2 | -0.73 | 620 | 16,962.27 | 164 | 26.44 | 4,485.75 | 26.45 | 4,486.7 | 26.45 | +0.95 | +57.93 | 0 | 0 |
| 2026/03/18 | 275 | +5 | +1.85 | 941 | 25,876.49 | 323 | 34.33 | 8,878.05 | 34.31 | 8,884.65 | 34.33 | +6.6 | +204.33 | 0 | 0 |
| 2026/03/17 | 270 | +5.5 | +2.08 | 811 | 21,958.05 | 237 | 29.24 | 6,389.15 | 29.1 | 6,425.3 | 29.26 | +36.15 | +1,525.32 | 0 | 0 |
| 2026/03/16 | 264.5 | -4 | -1.49 | 563 | 14,922.84 | 130 | 23.08 | 3,452.65 | 23.14 | 3,457.7 | 23.17 | +5.05 | +388.46 | 0 | 0 |
| 2026/03/13 | 268.5 | +0 | +0 | 519 | 13,860.86 | 217 | 41.82 | 5,777.7 | 41.68 | 5,790.7 | 41.78 | +13 | +599.08 | 0 | 0 |
| 2026/03/12 | 268.5 | -7 | -2.54 | 1,253 | 33,569.25 | 432 | 34.47 | 11,558.2 | 34.43 | 11,595 | 34.54 | +36.8 | +851.85 | 1 | 0.08 |
| 2026/03/11 | 275.5 | +3.5 | +1.29 | 2,236 | 62,112.71 | 924 | 41.32 | 25,635.5 | 41.27 | 25,645.45 | 41.29 | +9.95 | +107.68 | 0 | 0 |
| 2026/03/10 | 272 | +17 | +6.67 | 1,506 | 40,525.34 | 784 | 52.07 | 21,059.5 | 51.97 | 21,116.4 | 52.11 | +56.9 | +725.77 | 1 | 0.07 |
| 2026/03/09 | 255 | -23.5 | -8.44 | 2,931 | 77,046.95 | 1,349 | 46.03 | 35,656.3 | 46.28 | 35,423.25 | 45.98 | -233.05 | -1,727.58 | 3 | 0.1 |
| 2026/03/06 | 278.5 | +25 | +9.86 | 2,601 | 71,825.66 | 614 | 23.61 | 16,831.15 | 23.43 | 16,910.95 | 23.54 | +79.8 | +1,299.67 | 0 | 0 |
| 2026/03/05 | 253.5 | +2 | +0.8 | 432 | 11,086.18 | 141 | 32.67 | 3,618.4 | 32.64 | 3,627.05 | 32.72 | +8.65 | +613.48 | 0 | 0 |
| 2026/03/04 | 251.5 | -16.5 | -6.16 | 936 | 23,869.19 | 259 | 27.68 | 6,614.7 | 27.71 | 6,637.5 | 27.81 | +22.8 | +880.31 | 0 | 0 |
| 2026/03/03 | 268 | +2 | +0.75 | 1,417 | 38,632.3 | 694 | 48.99 | 18,917.05 | 48.97 | 18,866.15 | 48.84 | -50.9 | -733.43 | 1 | 0.07 |
| 2026/03/02 | 266 | -2.5 | -0.93 | 553 | 14,867.86 | 263 | 47.54 | 7,060.75 | 47.49 | 7,077.15 | 47.6 | +16.4 | +623.57 | 0 | 0 |
| 2026/02/26 | 268.5 | +1 | +0.37 | 674 | 18,191.5 | 267 | 39.63 | 7,212.7 | 39.65 | 7,208.9 | 39.63 | -3.8 | -142.32 | 0 | 0 |
| 2026/02/25 | 267.5 | -1.5 | -0.56 | 536 | 14,313.61 | 156 | 29.08 | 4,165.2 | 29.1 | 4,180.4 | 29.21 | +15.2 | +974.36 | 0 | 0 |
| 2026/02/24 | 269 | +8.5 | +3.26 | 669 | 17,871.63 | 167 | 24.95 | 4,441.3 | 24.85 | 4,460.05 | 24.96 | +18.75 | +1,122.75 | 0 | 0 |
| 2026/02/23 | 260.5 | +6.5 | +2.56 | 712 | 18,665.21 | 216 | 30.32 | 5,642.3 | 30.23 | 5,663.1 | 30.34 | +20.8 | +962.96 | 0 | 0 |
| 2026/02/11 | 254 | -1.5 | -0.59 | 345 | 8,715.1 | 65 | 18.86 | 1,642.55 | 18.85 | 1,646.55 | 18.89 | +4 | +615.38 | 0 | 0 |
| 2026/02/10 | 255.5 | +1 | +0.39 | 330 | 8,470.32 | 103 | 31.24 | 2,651.75 | 31.31 | 2,648.7 | 31.27 | -3.05 | -296.12 | 0 | 0 |
| 2026/02/09 | 254.5 | +2 | +0.79 | 821 | 21,075.81 | 370 | 45.06 | 9,525.9 | 45.2 | 9,513.05 | 45.14 | -12.85 | -347.3 | 0 | 0 |
| 2026/02/06 | 252.5 | -8 | -3.07 | 778 | 19,690.38 | 258 | 33.17 | 6,527.55 | 33.15 | 6,548.05 | 33.26 | +20.5 | +794.57 | 0 | 0 |
| 2026/02/05 | 260.5 | -9.5 | -3.52 | 948 | 25,231.27 | 346 | 36.51 | 9,294.2 | 36.84 | 9,241.95 | 36.63 | -52.25 | -1,510.12 | 0 | 0 |
| 2026/02/04 | 270 | -3.5 | -1.28 | 804 | 21,553.17 | 351 | 43.66 | 9,429.55 | 43.75 | 9,449.95 | 43.84 | +20.4 | +581.2 | 0 | 0 |
| 2026/02/03 | 273.5 | +4.5 | +1.67 | 1,152 | 31,802.68 | 526 | 45.65 | 14,483.55 | 45.54 | 14,486.35 | 45.55 | +2.8 | +53.23 | 3 | 0.26 |
| 2026/02/02 | 269 | +6 | +2.28 | 686 | 17,971.1 | 213 | 31.04 | 5,534.4 | 30.8 | 5,581.55 | 31.06 | +47.15 | +2,213.62 | 0 | 0 |
| 2026/01/30 | 263 | -7.5 | -2.77 | 684 | 18,049.06 | 176 | 25.73 | 4,646.25 | 25.74 | 4,653.55 | 25.78 | +7.3 | +414.77 | 0 | 0 |
| 2026/01/29 | 270.5 | -6.5 | -2.35 | 1,213 | 33,326.39 | 452 | 37.25 | 12,477.05 | 37.44 | 12,469.85 | 37.42 | -7.2 | -159.29 | 2 | 0.16 |
| 2026/01/28 | 277 | +3.5 | +1.28 | 687 | 18,905.43 | 248 | 36.1 | 6,832.85 | 36.14 | 6,813.75 | 36.04 | -19.1 | -770.16 | 0 | 0 |
| 2026/01/27 | 273.5 | +2 | +0.74 | 880 | 24,185.93 | 295 | 33.5 | 8,108.25 | 33.52 | 8,092.8 | 33.46 | -15.45 | -523.73 | 0 | 0 |
| 2026/01/26 | 271.5 | -1 | -0.37 | 607 | 16,452.44 | 192 | 31.63 | 5,214.05 | 31.69 | 5,218.95 | 31.72 | +4.9 | +255.21 | 0 | 0 |
| 2026/01/23 | 272.5 | +3 | +1.11 | 806 | 21,908.72 | 327 | 40.59 | 8,889.45 | 40.57 | 8,910.1 | 40.67 | +20.65 | +631.5 | 0 | 0 |
| 2026/01/22 | 269.5 | +9 | +3.45 | 618 | 16,554.49 | 138 | 22.33 | 3,681.35 | 22.24 | 3,698.75 | 22.34 | +17.4 | +1,260.87 | 0 | 0 |
| 2026/01/21 | 260.5 | -7 | -2.62 | 909 | 23,914.17 | 262 | 28.82 | 6,897.75 | 28.84 | 6,904.85 | 28.87 | +7.1 | +270.99 | 0 | 0 |
| 2026/01/20 | 267.5 | -0.5 | -0.19 | 844 | 22,772.63 | 305 | 36.13 | 8,265.25 | 36.29 | 8,241.05 | 36.19 | -24.2 | -793.44 | 1 | 0.12 |
| 2026/01/19 | 268 | +0 | +0 | 843 | 22,816.87 | 278 | 32.99 | 7,548.6 | 33.08 | 7,543.5 | 33.06 | -5.1 | -183.45 | 0 | 0 |
| 2026/01/16 | 268 | -2 | -0.74 | 584 | 15,707.64 | 133 | 22.79 | 3,579.9 | 22.79 | 3,581.75 | 22.8 | +1.85 | +139.1 | 1 | 0.17 |
| 2026/01/15 | 270 | -4.5 | -1.64 | 538 | 14,541.08 | 115 | 21.38 | 3,108.4 | 21.38 | 3,114.25 | 21.42 | +5.85 | +508.7 | 0 | 0 |
| 2026/01/14 | 274.5 | +2.5 | +0.92 | 737 | 20,202.92 | 221 | 30.01 | 6,042.4 | 29.91 | 6,070.7 | 30.05 | +28.3 | +1,280.54 | 2 | 0.27 |
| 2026/01/13 | 272 | +1.5 | +0.55 | 1,138 | 30,627.12 | 305 | 26.8 | 8,210.85 | 26.81 | 8,233.45 | 26.88 | +22.6 | +740.98 | 0 | 0 |
| 2026/01/12 | 270.5 | -4 | -1.46 | 1,303 | 35,337.16 | 250 | 19.19 | 6,795.4 | 19.23 | 6,805.05 | 19.26 | +9.65 | +386 | 2 | 0.15 |
| 2026/01/09 | 274.5 | -4 | -1.44 | 1,302 | 36,428.98 | 642 | 49.33 | 18,040.2 | 49.52 | 18,017.55 | 49.46 | -22.65 | -352.8 | -- | -- |
| 2026/01/08 | 278.5 | +5.5 | +2.01 | 1,477 | 41,418.84 | 621 | 42.04 | 17,413.65 | 42.04 | 17,396.55 | 42 | -17.1 | -275.36 | -- | -- |
| 2026/01/07 | 273 | -6.5 | -2.33 | 1,145 | 31,417.36 | 291 | 25.41 | 7,993.45 | 25.44 | 7,994.25 | 25.45 | +0.8 | +27.49 | -- | -- |
| 2026/01/06 | 279.5 | -0.5 | -0.18 | 777 | 21,639.72 | 152 | 19.56 | 4,237.95 | 19.58 | 4,241.65 | 19.6 | +3.7 | +243.42 | -- | -- |
| 2026/01/05 | 280 | -7.5 | -2.61 | 1,777 | 49,989.33 | 647 | 36.41 | 18,205.05 | 36.42 | 18,238.15 | 36.48 | +33.1 | +511.59 | -- | -- |
| 2026/01/02 | 287.5 | +6.5 | +2.31 | 1,309 | 37,465.63 | 454 | 34.69 | 12,978.85 | 34.64 | 12,994.45 | 34.68 | +15.6 | +343.61 | -- | -- |
| 2025/12/31 | 281 | +1 | +0.36 | 552 | 15,486.25 | 127 | 23.01 | 3,563.6 | 23.01 | 3,566.05 | 23.03 | +2.45 | +192.91 | -- | -- |
| 2025/12/30 | 280 | -2.5 | -0.88 | 1,092 | 30,490.11 | 277 | 25.37 | 7,747.15 | 25.41 | 7,747.1 | 25.41 | -0.05 | -1.81 | -- | -- |
| 2025/12/29 | 282.5 | -4.5 | -1.57 | 1,093 | 30,946.37 | 265 | 24.26 | 7,509.65 | 24.27 | 7,526.25 | 24.32 | +16.6 | +626.42 | -- | -- |
| 2025/12/26 | 287 | -1.5 | -0.52 | 663 | 19,058.29 | 158 | 23.82 | 4,546.45 | 23.86 | 4,544.75 | 23.85 | -1.7 | -107.59 | -- | -- |
| 2025/12/19 | 284 | +2.5 | +0.89 | 756 | 21,527.41 | 186 | 24.59 | 5,302.25 | 24.63 | 5,294.5 | 24.59 | -7.75 | -416.67 | -- | -- |
| 2025/12/18 | 281.5 | -6.5 | -2.26 | 1,107 | 31,373.13 | 386 | 34.87 | 10,945.95 | 34.89 | 10,957.35 | 34.93 | +11.4 | +295.34 | -- | -- |
| 2025/12/17 | 288 | -10 | -3.36 | 2,005 | 58,557.68 | 690 | 34.41 | 20,163.65 | 34.43 | 20,200.6 | 34.5 | +36.95 | +535.51 | -- | -- |
| 2025/12/16 | 298 | -12.5 | -4.03 | 2,189 | 65,876.21 | 777 | 35.49 | 23,431.4 | 35.57 | 23,481.6 | 35.65 | +50.2 | +646.07 | -- | -- |
| 2025/12/15 | 310.5 | +3.5 | +1.14 | 2,246 | 69,821.4 | 969 | 43.15 | 30,017.95 | 42.99 | 30,069.95 | 43.07 | +52 | +536.64 | -- | -- |
| 2025/11/26 | 291.5 | +13.5 | +4.86 | 3,234 | 96,504.92 | 1,521 | 45.83 | 44,096.75 | 45.69 | 44,241.85 | 45.84 | +145.1 | +953.98 | -- | -- |
| 2025/11/25 | 278 | +7 | +2.58 | 1,575 | 43,687.48 | 814 | 51.67 | 22,561.35 | 51.64 | 22,591.2 | 51.71 | +29.85 | +366.71 | -- | -- |
| 2025/11/24 | 271 | +10 | +3.83 | 1,393 | 37,542.33 | 685 | 49.17 | 18,396.8 | 49 | 18,439.2 | 49.12 | +42.4 | +618.98 | -- | -- |
| 2025/11/21 | 261 | -21 | -7.45 | 2,869 | 76,046.94 | 1,086 | 37.85 | 28,790.6 | 37.86 | 28,900.25 | 38 | +109.65 | +1,009.67 | -- | -- |
| 2025/11/20 | 282 | +13 | +4.83 | 1,894 | 53,417.15 | 945 | 49.88 | 26,573.15 | 49.75 | 26,664.45 | 49.92 | +91.3 | +966.14 | -- | -- |
| 2025/11/19 | 269 | -6 | -2.18 | 1,852 | 50,398.26 | 922 | 49.77 | 25,160.6 | 49.92 | 25,144.5 | 49.89 | -16.1 | -174.62 | -- | -- |
| 2025/11/18 | 275 | -10.5 | -3.68 | 2,652 | 73,180.78 | 1,138 | 42.91 | 31,431.1 | 42.95 | 31,545.75 | 43.11 | +114.65 | +1,007.47 | -- | -- |
| 2025/11/17 | 285.5 | -7.5 | -2.56 | 2,388 | 68,977.36 | 1,214 | 50.84 | 35,121 | 50.92 | 35,179.3 | 51 | +58.3 | +480.23 | -- | -- |
| 2025/11/14 | 293 | -8.5 | -2.82 | 1,917 | 56,507.18 | 931 | 48.56 | 27,434.05 | 48.55 | 27,481.65 | 48.63 | +47.6 | +511.28 | -- | -- |
| 2025/11/13 | 301.5 | +5.5 | +1.86 | 3,327 | 99,085.32 | 1,755 | 52.76 | 52,087.1 | 52.57 | 52,190.15 | 52.67 | +103.05 | +587.18 | -- | -- |
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。
