4966
602
TWD+13.00 (2.21%)
2025.07.17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(2025/07/16) 當沖狀況。整體成交張數為63張，佔整體市場成交張數的18.37%。當日現股當沖之總損益為+12.1萬元、每張平均損益則為+1,921元。
開盤價
596
收盤價
602
當日範圍
588 - 604
成交張數
431
開盤價(昨)
586
收盤價(昨)
589
昨日範圍
586 - 599
成交張數(昨)
343
成交金額
2.58億
成交金額(昨)
2.03億
52週範圍
449.5 - 847
發行股數
8006萬
市值
482億
現股當沖－歷史逐日資訊
開盤價
596
收盤價
602
成交張數
431
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(%) | ||||||
| 2025/07/24 | 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 |
| 2025/05/08 | 538 | +16 | +3.07 | 338 | 18,040.4 | 87 | 25.74 | 4,624.9 | 25.64 | 4,647.6 | 25.76 | +22.7 | +2,609.2 | 0 | 0 |
| 2025/05/07 | 522 | -10 | -1.88 | 254 | 13,343 | 99 | 38.98 | 5,206.5 | 39.02 | 5,207.9 | 39.03 | +1.4 | +141.41 | 0 | 0 |
| 2025/05/06 | 532 | +6 | +1.14 | 249 | 13,192.7 | 72 | 28.92 | 3,810.2 | 28.88 | 3,815.2 | 28.92 | +5 | +694.44 | 0 | 0 |
| 2025/05/05 | 526 | -17 | -3.13 | 515 | 27,112.9 | 203 | 39.42 | 10,680.9 | 39.39 | 10,750.6 | 39.65 | +69.7 | +3,433.5 | 0 | 0 |
| 2025/05/02 | 543 | +6 | +1.12 | 530 | 28,778.5 | 182 | 34.34 | 9,873.1 | 34.31 | 9,898.3 | 34.39 | +25.2 | +1,384.62 | 0 | 0 |
| 2025/04/30 | 537 | +5 | +0.94 | 638 | 34,429.1 | 196 | 30.72 | 10,568.8 | 30.7 | 10,579 | 30.73 | +10.2 | +520.41 | 1 | 0.16 |
| 2025/04/29 | 532 | +7 | +1.33 | 928 | 49,027.7 | 308 | 33.19 | 16,247.8 | 33.14 | 16,338.8 | 33.33 | +91 | +2,954.55 | 0 | 0 |
| 2025/04/28 | 525 | +12 | +2.34 | 429 | 22,321.3 | 89 | 20.75 | 4,622.7 | 20.71 | 4,639.8 | 20.79 | +17.1 | +1,921.35 | 0 | 0 |
| 2025/04/25 | 513 | +24 | +4.91 | 1,301 | 66,423.4 | 374 | 28.75 | 19,033.8 | 28.66 | 19,161.7 | 28.85 | +127.9 | +3,419.79 | 1 | 0.08 |
| 2025/04/24 | 489 | -31 | -5.96 | 2,319 | 114,435.85 | 918 | 39.59 | 45,321.5 | 39.6 | 45,441.55 | 39.71 | +120.05 | +1,307.73 | 3 | 0.13 |
| 2025/04/23 | 520 | +15 | +2.97 | 562 | 29,302.3 | 131 | 23.31 | 6,828 | 23.3 | 6,834.4 | 23.32 | +6.4 | +488.55 | 0 | 0 |
| 2025/04/22 | 505 | -7 | -1.37 | 401 | 20,232.8 | 155 | 38.65 | 7,828.8 | 38.69 | 7,826.6 | 38.68 | -2.2 | -141.94 | 0 | 0 |
| 2025/04/21 | 512 | -9 | -1.73 | 404 | 20,816.1 | 99 | 24.5 | 5,099.1 | 24.5 | 5,106.8 | 24.53 | +7.7 | +777.78 | 0 | 0 |
| 2025/04/18 | 521 | -5 | -0.95 | 262 | 13,679.5 | 82 | 31.3 | 4,283.7 | 31.31 | 4,288.9 | 31.35 | +5.2 | +634.15 | 0 | 0 |
| 2025/04/17 | 526 | +7 | +1.35 | 452 | 23,568.2 | 192 | 42.48 | 9,963.7 | 42.28 | 10,024.5 | 42.53 | +60.8 | +3,166.67 | 2 | 0.44 |
| 2025/04/16 | 519 | -15 | -2.81 | 459 | 23,991.7 | 154 | 33.55 | 8,056.2 | 33.58 | 8,064.1 | 33.61 | +7.9 | +512.99 | 0 | 0 |
| 2025/04/15 | 534 | +14 | +2.69 | 851 | 45,368.6 | 233 | 27.38 | 12,390.1 | 27.31 | 12,419.5 | 27.37 | +29.4 | +1,261.8 | 1 | 0.12 |
| 2025/04/14 | 520 | +19 | +3.79 | 808 | 41,926.6 | 360 | 44.55 | 18,659.2 | 44.5 | 18,706 | 44.62 | +46.8 | +1,300 | 0 | 0 |
| 2025/04/11 | 501 | +7 | +1.42 | 859 | 41,978.1 | 279 | 32.48 | 13,406.45 | 31.94 | 13,659.3 | 32.54 | +252.85 | +9,062.72 | 0 | 0 |
| 2025/04/10 | 494 | +44.5 | +9.9 | 783 | 38,676 | 77 | 9.83 | 3,803.8 | 9.84 | 3,802.85 | 9.83 | -0.95 | -123.38 | 0 | 0 |
| 2025/04/09 | 449.5 | -49.5 | -9.92 | 909 | 41,800.2 | 219 | 24.09 | 10,173.3 | 24.34 | 10,156 | 24.3 | -17.3 | -789.95 | 0 | 0 |
| 2025/04/08 | 499 | -55 | -9.93 | 933 | 46,631.35 | 121 | 12.97 | 6,049.15 | 12.97 | 6,058.4 | 12.99 | +9.25 | +764.46 | 0 | 0 |
| 2025/04/07 | 554 | -61 | -9.92 | 31 | 1,694.3 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 615 | +10 | +1.65 | 334 | 20,330.17 | 141 | 42.2 | 8,554.4 | 42.08 | 8,548.7 | 42.05 | -5.7 | -404.26 | 0 | 0 |
| 2025/04/01 | 605 | +40 | +7.08 | 786 | 46,689.13 | 326 | 41.46 | 19,190.8 | 41.1 | 19,315.4 | 41.37 | +124.6 | +3,822.09 | 2 | 0.25 |
| 2025/03/31 | 565 | -41 | -6.77 | 1,329 | 76,118.42 | 375 | 28.22 | 21,563.1 | 28.33 | 21,647.2 | 28.44 | +84.1 | +2,242.67 | 1 | 0.08 |
| 2025/03/28 | 606 | -39 | -6.05 | 982 | 60,696.51 | 281 | 28.62 | 17,366.6 | 28.61 | 17,449.5 | 28.75 | +82.9 | +2,950.18 | 0 | 0 |
| 2025/03/27 | 645 | -25 | -3.73 | 516 | 33,586.75 | 99 | 19.19 | 6,457.7 | 19.23 | 6,447.3 | 19.2 | -10.4 | -1,050.51 | 0 | 0 |
| 2025/03/26 | 670 | +3 | +0.45 | 237 | 15,884.14 | 55 | 23.18 | 3,683 | 23.19 | 3,681 | 23.17 | -2 | -363.64 | 0 | 0 |
| 2025/03/25 | 667 | -1 | -0.15 | 384 | 25,676.9 | 101 | 26.28 | 6,747.5 | 26.28 | 6,750.2 | 26.29 | +2.7 | +267.33 | 0 | 0 |
| 2025/03/24 | 668 | -7 | -1.04 | 384 | 25,891.89 | 84 | 21.89 | 5,660.3 | 21.86 | 5,665.7 | 21.88 | +5.4 | +642.86 | 0 | 0 |
| 2025/03/21 | 675 | -1 | -0.15 | 379 | 25,516.4 | 76 | 20.07 | 5,126 | 20.09 | 5,123.7 | 20.08 | -2.3 | -302.63 | 0 | 0 |
| 2025/03/20 | 676 | +1 | +0.15 | 456 | 30,809.25 | 175 | 38.35 | 11,823.8 | 38.38 | 11,810.4 | 38.33 | -13.4 | -765.71 | 0 | 0 |
| 2025/03/19 | 675 | +10 | +1.5 | 419 | 28,091.25 | 96 | 22.9 | 6,410.9 | 22.82 | 6,439.5 | 22.92 | +28.6 | +2,979.17 | 0 | 0 |
| 2025/03/18 | 665 | +5 | +0.76 | 307 | 20,451.24 | 91 | 29.65 | 6,060.5 | 29.63 | 6,062.3 | 29.64 | +1.8 | +197.8 | 0 | 0 |
| 2025/03/17 | 660 | +11 | +1.69 | 380 | 25,015.32 | 112 | 29.47 | 7,357.2 | 29.41 | 7,368.7 | 29.46 | +11.5 | +1,026.79 | 1 | 0.26 |
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。
