4966
793
TWD+21.00 (2.72%)
2025.09.12收盤
譜瑞-KY－現股當沖
譜瑞-KY最新現股當沖狀況
整理譜瑞-KY最新(2025/09/12) 當沖狀況。整體成交張數為452張，佔整體市場成交張數的36.87%。當日現股當沖之總損益為+33.4萬元、每張平均損益則為+739元。
開盤價
785
收盤價
793
當日範圍
778 - 802
成交張數
1,226
開盤價(昨)
793
收盤價(昨)
772
昨日範圍
772 - 800
成交張數(昨)
2,233
成交金額
9.71億
成交金額(昨)
17.40億
52週範圍
449.5 - 836
發行股數
8006萬
市值
635億
現股當沖－歷史逐日資訊
開盤價
785
收盤價
793
成交張數
1,226
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(%) | ||||||
| 2025/09/12 | 793 | +21 | +2.72 | 1,226 | 97,115.1 | 452 | 36.87 | 35,731.9 | 36.79 | 35,765.3 | 36.83 | +33.4 | +738.94 | 0 | 0 |
| 2025/09/11 | 772 | -19 | -2.4 | 2,233 | 173,992.6 | 659 | 29.51 | 51,370.4 | 29.52 | 51,449.2 | 29.57 | +78.8 | +1,195.75 | 1 | 0.04 |
| 2025/09/10 | 791 | +2 | +0.25 | 2,111 | 170,342.7 | 1,172 | 55.52 | 94,804.4 | 55.66 | 94,454.1 | 55.45 | -350.3 | -2,988.91 | 1 | 0.05 |
| 2025/09/09 | 789 | -10 | -1.25 | 1,662 | 131,605.4 | 830 | 49.94 | 65,688.9 | 49.91 | 65,809.8 | 50.01 | +120.9 | +1,456.63 | 0 | 0 |
| 2025/09/08 | 799 | -9 | -1.11 | 1,406 | 113,530.4 | 414 | 29.45 | 33,444 | 29.46 | 33,448.5 | 29.46 | +4.5 | +108.7 | 0 | 0 |
| 2025/09/05 | 808 | +24 | +3.06 | 3,154 | 253,385.2 | 1,386 | 43.94 | 110,654.9 | 43.67 | 111,265.7 | 43.91 | +610.8 | +4,406.93 | 22 | 0.7 |
| 2025/09/04 | 784 | +28 | +3.7 | 2,439 | 192,461.5 | 919 | 37.68 | 72,365.2 | 37.6 | 72,605.8 | 37.72 | +240.6 | +2,618.06 | 1 | 0.04 |
| 2025/09/03 | 756 | +7 | +0.93 | 736 | 56,011.3 | 285 | 38.72 | 21,625.9 | 38.61 | 21,696.7 | 38.74 | +70.8 | +2,484.21 | 1 | 0.14 |
| 2025/09/02 | 749 | -4 | -0.53 | 843 | 63,425.1 | 255 | 30.25 | 19,219.3 | 30.3 | 19,229.3 | 30.32 | +10 | +392.16 | 2 | 0.24 |
| 2025/09/01 | 753 | -28 | -3.59 | 1,925 | 145,577.7 | 522 | 27.12 | 39,494.1 | 27.13 | 39,601.1 | 27.2 | +107 | +2,049.81 | 0 | 0 |
| 2025/08/29 | 781 | +4 | +0.51 | 1,103 | 86,724.2 | 408 | 36.99 | 32,027.9 | 36.93 | 32,093.6 | 37.01 | +65.7 | +1,610.29 | 0 | 0 |
| 2025/08/28 | 777 | -15 | -1.89 | 1,824 | 142,945.6 | 559 | 30.65 | 43,994.4 | 30.78 | 43,872.1 | 30.69 | -122.3 | -2,187.84 | 1 | 0.05 |
| 2025/08/27 | 792 | -12 | -1.49 | 1,273 | 101,482.5 | 407 | 31.97 | 32,524.6 | 32.05 | 32,482.8 | 32.01 | -41.8 | -1,027.03 | 0 | 0 |
| 2025/08/26 | 804 | +26 | +3.34 | 2,308 | 183,938.3 | 790 | 34.23 | 62,597.6 | 34.03 | 62,901 | 34.2 | +303.4 | +3,840.51 | 10 | 0.43 |
| 2025/08/25 | 778 | +0 | +0 | 1,538 | 120,708.4 | 458 | 29.78 | 36,056.3 | 29.87 | 35,948.5 | 29.78 | -107.8 | -2,353.71 | 0 | 0 |
| 2025/08/22 | 778 | -39 | -4.77 | 2,433 | 193,243.4 | 581 | 23.88 | 46,552.1 | 24.09 | 45,967.6 | 23.79 | -584.5 | -10,060.24 | 30 | 1.23 |
| 2025/08/21 | 817 | +42 | +6.7 | 3,656 | 293,910 | 1,217 | 33.29 | 97,323.4 | 33.11 | 98,180.2 | 33.4 | +856.8 | +7,040.26 | 25 | 0.68 |
| 2025/08/20 | 775 | -5 | -0.64 | 2,477 | 192,361.2 | 697 | 28.14 | 53,974 | 28.06 | 54,101.4 | 28.12 | +127.4 | +1,827.83 | 0 | 0 |
| 2025/08/19 | 780 | -30 | -3.7 | 3,670 | 288,848.6 | 633 | 17.25 | 50,192.4 | 17.38 | 49,643.4 | 17.19 | -549 | -8,672.99 | 0 | 0 |
| 2025/08/18 | 810 | -26 | -3.11 | 3,469 | 285,241.5 | 982 | 28.31 | 80,863.1 | 28.35 | 80,597.8 | 28.26 | -265.3 | -2,701.63 | 0 | 0 |
| 2025/08/15 | 836 | +42 | +5.29 | 4,316 | 357,238.3 | 1,691 | 39.18 | 139,299.7 | 38.99 | 140,293 | 39.27 | +993.3 | +5,874.04 | 0 | 0 |
| 2025/08/14 | 794 | +11 | +1.4 | 3,133 | 248,308.6 | 1,386 | 44.24 | 109,945.4 | 44.28 | 110,116.4 | 44.35 | +171 | +1,233.77 | 1 | 0.03 |
| 2025/08/13 | 783 | +23 | +3.03 | 5,754 | 452,225 | 2,382 | 41.4 | 186,956.1 | 41.34 | 187,149.9 | 41.38 | +193.8 | +813.6 | 5 | 0.09 |
| 2025/08/12 | 760 | +45 | +6.29 | 6,419 | 482,608.3 | 2,434 | 37.92 | 181,676.7 | 37.64 | 182,640.1 | 37.84 | +963.4 | +3,958.09 | 7 | 0.11 |
| 2025/08/11 | 715 | +38 | +5.61 | 2,669 | 186,646.3 | 925 | 34.66 | 64,235.5 | 34.42 | 64,641.3 | 34.63 | +405.8 | +4,387.03 | 0 | 0 |
| 2025/08/08 | 677 | +8 | +1.2 | 3,378 | 225,971.9 | 2,018 | 59.74 | 134,639.1 | 59.58 | 135,055.1 | 59.77 | +416 | +2,061.45 | 2 | 0.06 |
| 2025/08/07 | 669 | +1 | +0.15 | 2,629 | 178,010.1 | 1,085 | 41.27 | 73,373.5 | 41.22 | 73,735.7 | 41.42 | +362.2 | +3,338.25 | 1 | 0.04 |
| 2025/08/06 | 668 | -2 | -0.3 | 1,491 | 99,337.1 | 490 | 32.86 | 32,627.5 | 32.85 | 32,754.3 | 32.97 | +126.8 | +2,587.76 | 0 | 0 |
| 2025/08/05 | 670 | +28 | +4.36 | 3,216 | 218,013.6 | 1,380 | 42.91 | 93,268.9 | 42.78 | 94,079.5 | 43.15 | +810.6 | +5,873.91 | 0 | 0 |
| 2025/08/04 | 642 | +34 | +5.59 | 1,891 | 119,714.3 | 673 | 35.59 | 42,367.3 | 35.39 | 42,859.1 | 35.8 | +491.8 | +7,307.58 | 0 | 0 |
| 2025/08/01 | 608 | +33 | +5.74 | 1,145 | 68,198.6 | 230 | 20.09 | 13,440.7 | 19.71 | 13,584.7 | 19.92 | +144 | +6,260.87 | 0 | 0 |
| 2025/07/31 | 575 | -5 | -0.86 | 542 | 31,257.6 | 168 | 31 | 9,678.7 | 30.96 | 9,692.1 | 31.01 | +13.4 | +797.62 | 0 | 0 |
| 2025/07/30 | 580 | -8 | -1.36 | 430 | 25,002.8 | 80 | 18.6 | 4,654.9 | 18.62 | 4,661 | 18.64 | +6.1 | +762.5 | 0 | 0 |
| 2025/07/29 | 588 | -4 | -0.68 | 241 | 14,222 | 75 | 31.12 | 4,425.9 | 31.12 | 4,432.2 | 31.16 | +6.3 | +840 | 1 | 0.41 |
| 2025/07/28 | 592 | -5 | -0.84 | 202 | 11,997.2 | 61 | 30.2 | 3,627.3 | 30.23 | 3,626.7 | 30.23 | -0.6 | -98.36 | 0 | 0 |
| 2025/07/25 | 597 | -7 | -1.16 | 176 | 10,546.8 | 50 | 28.41 | 2,999.3 | 28.44 | 2,997.7 | 28.42 | -1.6 | -320 | 0 | 0 |
| 2025/07/24 | 604 | +0 | +0 | 225 | 13,596.8 | 66 | 29.33 | 3,988.3 | 29.33 | 3,992.1 | 29.36 | +3.8 | +575.76 | 0 | 0 |
| 2025/07/23 | 604 | +21 | +3.6 | 418 | 25,018.2 | 79 | 18.9 | 4,710.9 | 18.83 | 4,730.5 | 18.91 | +19.6 | +2,481.01 | 0 | 0 |
| 2025/07/22 | 583 | -19 | -3.16 | 628 | 37,389.2 | 192 | 30.57 | 11,497.4 | 30.75 | 11,510.1 | 30.78 | +12.7 | +661.46 | 0 | 0 |
| 2025/07/21 | 602 | -3 | -0.5 | 277 | 16,709.9 | 65 | 23.47 | 3,921.8 | 23.47 | 3,928.3 | 23.51 | +6.5 | +1,000 | 0 | 0 |
| 2025/07/18 | 605 | +3 | +0.5 | 714 | 43,611.1 | 300 | 42.02 | 18,334.5 | 42.04 | 18,329.3 | 42.03 | -5.2 | -173.33 | 0 | 0 |
| 2025/07/17 | 602 | +13 | +2.21 | 431 | 25,815.6 | 124 | 28.77 | 7,402.6 | 28.67 | 7,414.9 | 28.72 | +12.3 | +991.94 | 0 | 0 |
| 2025/07/16 | 589 | +5 | +0.86 | 343 | 20,320.5 | 63 | 18.37 | 3,718.2 | 18.3 | 3,730.3 | 18.36 | +12.1 | +1,920.63 | 0 | 0 |
| 2025/07/15 | 584 | +6 | +1.04 | 119 | 6,947.2 | 20 | 16.81 | 1,167.6 | 16.81 | 1,167.8 | 16.81 | +0.2 | +100 | 0 | 0 |
| 2025/07/14 | 578 | -15 | -2.53 | 230 | 13,426.1 | 42 | 18.26 | 2,458.5 | 18.31 | 2,460 | 18.32 | +1.5 | +357.14 | 0 | 0 |
| 2025/07/11 | 593 | +5 | +0.85 | 469 | 27,939 | 123 | 26.23 | 7,320 | 26.2 | 7,339.1 | 26.27 | +19.1 | +1,552.85 | 0 | 0 |
| 2025/07/10 | 588 | +4 | +0.68 | 309 | 18,179 | 70 | 22.65 | 4,104.2 | 22.58 | 4,115.4 | 22.64 | +11.2 | +1,600 | 0 | 0 |
| 2025/07/09 | 584 | +22 | +3.91 | 368 | 21,235.1 | 65 | 17.66 | 3,723 | 17.53 | 3,752.9 | 17.67 | +29.9 | +4,600 | 0 | 0 |
| 2025/07/08 | 562 | -13 | -2.26 | 414 | 23,368.7 | 121 | 29.23 | 6,831.5 | 29.23 | 6,844.9 | 29.29 | +13.4 | +1,107.44 | 0 | 0 |
| 2025/07/07 | 575 | -11 | -1.88 | 360 | 20,783.3 | 87 | 24.17 | 5,026.3 | 24.18 | 5,033.7 | 24.22 | +7.4 | +850.57 | 0 | 0 |
| 2025/07/04 | 586 | -4 | -0.68 | 288 | 16,920.7 | 62 | 21.53 | 3,653.4 | 21.59 | 3,651.2 | 21.58 | -2.2 | -354.84 | 0 | 0 |
| 2025/07/03 | 590 | +5 | +0.85 | 299 | 17,697.9 | 75 | 25.08 | 4,432.5 | 25.05 | 4,447.3 | 25.13 | +14.8 | +1,973.33 | 0 | 0 |
| 2025/07/02 | 585 | -4 | -0.68 | 321 | 18,854.1 | 56 | 17.45 | 3,293.1 | 17.47 | 3,290 | 17.45 | -3.1 | -553.57 | 0 | 0 |
| 2025/07/01 | 589 | -7 | -1.17 | 531 | 31,535.1 | 154 | 29 | 9,147.8 | 29.01 | 9,158.2 | 29.04 | +10.4 | +675.32 | 1 | 0.19 |
| 2025/06/30 | 596 | -4 | -0.67 | 427 | 25,487.5 | 110 | 25.76 | 6,565 | 25.76 | 6,581.8 | 25.82 | +16.8 | +1,527.27 | 0 | 0 |
| 2025/06/27 | 600 | +14 | +2.39 | 860 | 51,740.8 | 305 | 35.47 | 18,294.8 | 35.36 | 18,373.7 | 35.51 | +78.9 | +2,586.89 | 2 | 0.23 |
| 2025/06/26 | 586 | +3 | +0.51 | 350 | 20,649.5 | 138 | 39.43 | 8,133.2 | 39.39 | 8,139.8 | 39.42 | +6.6 | +478.26 | 0 | 0 |
| 2025/06/25 | 583 | +2 | +0.34 | 366 | 21,389.8 | 98 | 26.78 | 5,706.9 | 26.68 | 5,734.5 | 26.81 | +27.6 | +2,816.33 | 0 | 0 |
| 2025/06/24 | 581 | +21 | +3.75 | 362 | 20,843.8 | 67 | 18.51 | 3,837.1 | 18.41 | 3,859.5 | 18.52 | +22.4 | +3,343.28 | 0 | 0 |
| 2025/06/23 | 560 | -4 | -0.71 | 502 | 27,640.3 | 295 | 58.76 | 16,178.7 | 58.53 | 16,292.6 | 58.95 | +113.9 | +3,861.02 | 0 | 0 |
| 2025/06/20 | 564 | -1 | -0.18 | 305 | 17,123.9 | 98 | 32.13 | 5,517.2 | 32.22 | 5,504.6 | 32.15 | -12.6 | -1,285.71 | 0 | 0 |
| 2025/06/19 | 565 | -14 | -2.42 | 377 | 21,402.9 | 109 | 28.91 | 6,183.9 | 28.89 | 6,210.4 | 29.02 | +26.5 | +2,431.19 | 0 | 0 |
| 2025/06/18 | 579 | -1 | -0.17 | 405 | 23,503 | 151 | 37.28 | 8,771.7 | 37.32 | 8,771.9 | 37.32 | +0.2 | +13.25 | 0 | 0 |
| 2025/06/17 | 580 | +7 | +1.22 | 604 | 35,381 | 262 | 43.38 | 15,315.6 | 43.29 | 15,344 | 43.37 | +28.4 | +1,083.97 | 0 | 0 |
| 2025/06/16 | 573 | +3 | +0.53 | 350 | 19,823.4 | 161 | 46 | 9,108.2 | 45.95 | 9,136.2 | 46.09 | +28 | +1,739.13 | 0 | 0 |
| 2025/06/13 | 570 | -5 | -0.87 | 553 | 31,827.5 | 125 | 22.6 | 7,205.5 | 22.64 | 7,202.8 | 22.63 | -2.7 | -216 | 0 | 0 |
| 2025/06/12 | 575 | -4 | -0.69 | 306 | 17,575.3 | 56 | 18.3 | 3,215.2 | 18.29 | 3,223.4 | 18.34 | +8.2 | +1,464.29 | 0 | 0 |
| 2025/06/11 | 579 | +3 | +0.52 | 269 | 15,539 | 71 | 26.39 | 4,097 | 26.37 | 4,103.5 | 26.41 | +6.5 | +915.49 | 0 | 0 |
| 2025/06/10 | 576 | +11 | +1.95 | 244 | 13,947 | 50 | 20.49 | 2,854.4 | 20.47 | 2,866.1 | 20.55 | +11.7 | +2,340 | 0 | 0 |
| 2025/06/09 | 565 | -3 | -0.53 | 135 | 7,657.4 | 28 | 20.74 | 1,590.6 | 20.77 | 1,587.6 | 20.73 | -3 | -1,071.43 | 0 | 0 |
| 2025/06/06 | 568 | +6 | +1.07 | 236 | 13,317.4 | 62 | 26.27 | 3,486.9 | 26.18 | 3,496.5 | 26.26 | +9.6 | +1,548.39 | 0 | 0 |
| 2025/06/05 | 562 | +12 | +2.18 | 553 | 30,726.4 | 157 | 28.39 | 8,697.3 | 28.31 | 8,742.5 | 28.45 | +45.2 | +2,878.98 | 0 | 0 |
| 2025/06/04 | 550 | +3 | +0.55 | 532 | 29,285 | 115 | 21.62 | 6,327.1 | 21.61 | 6,333 | 21.63 | +5.9 | +513.04 | 0 | 0 |
| 2025/06/03 | 547 | +0 | +0 | 175 | 9,618.9 | 65 | 37.14 | 3,583 | 37.25 | 3,581 | 37.23 | -2 | -307.69 | 0 | 0 |
| 2025/06/02 | 547 | -30 | -5.2 | 536 | 29,628.3 | 191 | 35.63 | 10,549.7 | 35.61 | 10,598.9 | 35.77 | +49.2 | +2,575.92 | 0 | 0 |
| 2025/05/29 | 577 | +4 | +0.7 | 203 | 11,669.3 | 41 | 20.2 | 2,358.3 | 20.21 | 2,359.7 | 20.22 | +1.4 | +341.46 | 0 | 0 |
| 2025/05/28 | 573 | -2 | -0.35 | 393 | 22,701.5 | 144 | 36.64 | 8,345.7 | 36.76 | 8,340.6 | 36.74 | -5.1 | -354.17 | 0 | 0 |
| 2025/05/27 | 575 | +3 | +0.52 | 219 | 12,564.5 | 63 | 28.77 | 3,614.8 | 28.77 | 3,617.8 | 28.79 | +3 | +476.19 | 0 | 0 |
| 2025/05/26 | 572 | -10 | -1.72 | 402 | 23,155.5 | 93 | 23.13 | 5,365.5 | 23.17 | 5,355.5 | 23.13 | -10 | -1,075.27 | 1 | 0.25 |
| 2025/05/23 | 582 | +12 | +2.11 | 718 | 41,684.3 | 230 | 32.03 | 13,293.9 | 31.89 | 13,374.2 | 32.08 | +80.3 | +3,491.3 | 0 | 0 |
| 2025/05/22 | 570 | -8 | -1.38 | 442 | 25,212 | 169 | 38.24 | 9,637.8 | 38.23 | 9,653.9 | 38.29 | +16.1 | +952.66 | 0 | 0 |
| 2025/05/21 | 578 | +7 | +1.23 | 302 | 17,411.5 | 58 | 19.21 | 3,342.4 | 19.2 | 3,346 | 19.22 | +3.6 | +620.69 | 1 | 0.33 |
| 2025/05/20 | 571 | +10 | +1.78 | 357 | 20,354 | 89 | 24.93 | 5,064.5 | 24.88 | 5,075.1 | 24.93 | +10.6 | +1,191.01 | 0 | 0 |
| 2025/05/19 | 561 | -4 | -0.71 | 261 | 14,652.4 | 55 | 21.07 | 3,085.1 | 21.06 | 3,095.3 | 21.12 | +10.2 | +1,854.55 | 0 | 0 |
| 2025/05/16 | 565 | -3 | -0.53 | 309 | 17,449.9 | 87 | 28.16 | 4,909.8 | 28.14 | 4,922.8 | 28.21 | +13 | +1,494.25 | 0 | 0 |
| 2025/05/15 | 568 | +1 | +0.18 | 393 | 22,275.8 | 100 | 25.45 | 5,674.7 | 25.47 | 5,683.5 | 25.51 | +8.8 | +880 | 0 | 0 |
| 2025/05/14 | 567 | +1 | +0.18 | 388 | 22,122.9 | 125 | 32.22 | 7,130.5 | 32.23 | 7,130.1 | 32.23 | -0.4 | -32 | 0 | 0 |
| 2025/05/13 | 566 | +1 | +0.18 | 504 | 28,680.7 | 113 | 22.42 | 6,429.4 | 22.42 | 6,439.1 | 22.45 | +9.7 | +858.41 | 0 | 0 |
| 2025/05/12 | 565 | +28 | +5.21 | 819 | 46,023 | 318 | 38.83 | 17,746.4 | 38.56 | 17,926 | 38.95 | +179.6 | +5,647.8 | 1 | 0.12 |
| 2025/05/09 | 537 | -1 | -0.19 | 175 | 9,420.6 | 60 | 34.29 | 3,227.7 | 34.26 | 3,229.4 | 34.28 | +1.7 | +283.33 | 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。
