4966
494
TWD+44.50 (9.90%)
2025.04.10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(2025/04/09) 當沖狀況。整體成交張數為219張，佔整體市場成交張數的23.22%。當日現股當沖之總損益為-17.3萬元、每張平均損益則為-790元。
開盤價
494
收盤價
494
當日範圍
492 - 494
成交張數
801
開盤價(昨)
458
收盤價(昨)
449.5
昨日範圍
449.5 - 481
成交張數(昨)
943
成交金額
3.96億
成交金額(昨)
4.34億
52週範圍
449.5 - 899
發行股數
8116萬
市值
401億
現股當沖－歷史逐日資訊
開盤價
494
收盤價
494
成交張數
801
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(%) | ||||||
| 2025/04/09 | 449.5 | -49.5 | -9.92 | 943 | 43,365.03 | 219 | 23.22 | 10,173.3 | 23.46 | 10,156 | 23.42 | -17.3 | -789.95 | 0 | 0 |
| 2025/04/08 | 499 | -55 | -9.93 | 983 | 49,111.64 | 121 | 12.31 | 6,049.15 | 12.32 | 6,058.4 | 12.34 | +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 |
| 2025/03/14 | 649 | -6 | -0.92 | 406 | 26,528.79 | 122 | 30.04 | 7,978.1 | 30.07 | 7,984.9 | 30.1 | +6.8 | +557.38 | 0 | 0 |
| 2025/03/13 | 655 | -14 | -2.09 | 509 | 33,745.82 | 142 | 27.92 | 9,453.7 | 28.01 | 9,444.9 | 27.99 | -8.8 | -619.72 | 0 | 0 |
| 2025/03/12 | 669 | -14 | -2.05 | 769 | 52,204.04 | 234 | 30.41 | 15,883.6 | 30.43 | 15,863.6 | 30.39 | -20 | -854.7 | 0 | 0 |
| 2025/03/11 | 683 | -10 | -1.44 | 964 | 65,027.06 | 473 | 49.06 | 31,792.4 | 48.89 | 31,957.4 | 49.14 | +165 | +3,488.37 | 0 | 0 |
| 2025/03/10 | 693 | +22 | +3.28 | 957 | 65,634.19 | 260 | 27.18 | 17,701.6 | 26.97 | 17,846 | 27.19 | +144.4 | +5,553.85 | 1 | 0.1 |
| 2025/03/07 | 671 | -2 | -0.3 | 702 | 46,892.83 | 224 | 31.91 | 14,948.2 | 31.88 | 14,985 | 31.96 | +36.8 | +1,642.86 | 1 | 0.14 |
| 2025/03/06 | 673 | +12 | +1.82 | 901 | 60,415.27 | 298 | 33.08 | 19,931.3 | 32.99 | 19,993.5 | 33.09 | +62.2 | +2,087.25 | 1 | 0.11 |
| 2025/03/05 | 661 | +19 | +2.96 | 728 | 47,461.98 | 198 | 27.19 | 12,832.3 | 27.04 | 12,946.5 | 27.28 | +114.2 | +5,767.68 | 4 | 0.55 |
| 2025/03/04 | 642 | -20 | -1.96 | 892 | 57,266.09 | 253 | 28.36 | 16,187.2 | 28.27 | 16,261.2 | 28.4 | +74 | +2,924.9 | 2 | 0.22 |
| 2025/03/03 | 662 | -20 | -2.93 | 1,084 | 72,134.22 | 217 | 20.01 | 14,456.3 | 20.04 | 14,421 | 19.99 | -35.3 | -1,626.73 | 0 | 0 |
| 2025/02/27 | 682 | -12 | -1.73 | 999 | 68,451.86 | 161 | 16.12 | 11,014.9 | 16.09 | 11,028.8 | 16.11 | +13.9 | +863.35 | 0 | 0 |
| 2025/02/26 | 694 | -4 | -0.57 | 560 | 38,951.32 | 77 | 13.75 | 5,361.2 | 13.76 | 5,353.7 | 13.74 | -7.5 | -974.03 | 0 | 0 |
| 2025/02/25 | 698 | -20 | -2.79 | 779 | 54,901.11 | 116 | 14.9 | 8,190.4 | 14.92 | 8,201.7 | 14.94 | +11.3 | +974.14 | 0 | 0 |
| 2025/02/24 | 718 | +5 | +0.7 | 509 | 36,524.49 | 169 | 33.18 | 12,114.6 | 33.17 | 12,102 | 33.13 | -12.6 | -745.56 | 0 | 0 |
| 2025/02/21 | 713 | +3 | +0.42 | 407 | 29,025.32 | 117 | 28.74 | 8,359.1 | 28.8 | 8,346 | 28.75 | -13.1 | -1,119.66 | 0 | 0 |
| 2025/02/20 | 710 | -1 | -0.14 | 348 | 24,770.02 | 84 | 24.13 | 5,985.8 | 24.17 | 5,985.4 | 24.16 | -0.4 | -47.62 | 0 | 0 |
| 2025/02/19 | 711 | -2 | -0.28 | 353 | 25,237.66 | 52 | 14.73 | 3,716.5 | 14.73 | 3,716 | 14.72 | -0.5 | -96.15 | 1 | 0.28 |
| 2025/02/18 | 713 | +3 | +0.42 | 476 | 33,866.69 | 119 | 24.98 | 8,456.8 | 24.97 | 8,478.6 | 25.04 | +21.8 | +1,831.93 | 0 | 0 |
| 2025/02/17 | 710 | +2 | +0.28 | 483 | 34,384.17 | 130 | 26.92 | 9,244.8 | 26.89 | 9,259.6 | 26.93 | +14.8 | +1,138.46 | 0 | 0 |
| 2025/02/14 | 708 | +14 | +2.02 | 578 | 40,706.34 | 133 | 23 | 9,346.6 | 22.96 | 9,346.7 | 22.96 | +0.1 | +7.52 | 0 | 0 |
| 2025/02/13 | 694 | +0 | +0 | 855 | 59,582.66 | 149 | 17.42 | 10,357.3 | 17.38 | 10,377.6 | 17.42 | +20.3 | +1,362.42 | 0 | 0 |
| 2025/02/12 | 694 | +0 | +0 | 925 | 64,360.77 | 199 | 21.52 | 13,850.9 | 21.52 | 13,849.4 | 21.52 | -1.5 | -75.38 | 0 | 0 |
| 2025/02/11 | 694 | -27 | -3.74 | 2,040 | 143,673.09 | 341 | 16.72 | 23,932.3 | 16.66 | 24,044 | 16.74 | +111.7 | +3,275.66 | 2 | 0.1 |
| 2025/02/10 | 721 | -5 | -0.69 | 478 | 34,327.84 | 121 | 25.32 | 8,696.4 | 25.33 | 8,706.2 | 25.36 | +9.8 | +809.92 | 0 | 0 |
| 2025/02/07 | 726 | +11 | +1.54 | 496 | 35,787.06 | 165 | 33.29 | 11,893 | 33.23 | 11,904.6 | 33.27 | +11.6 | +703.03 | 0 | 0 |
| 2025/02/06 | 715 | +8 | +1.13 | 1,926 | 140,693.43 | 815 | 42.31 | 59,794 | 42.5 | 59,900.5 | 42.58 | +106.5 | +1,306.75 | 0 | 0 |
| 2025/02/05 | 707 | -5 | -0.7 | 870 | 61,924.58 | 183 | 21.03 | 13,040.7 | 21.06 | 13,022.5 | 21.03 | -18.2 | -994.54 | 0 | 0 |
| 2025/02/04 | 712 | +14 | +2.01 | 442 | 31,257.26 | 125 | 28.26 | 8,807.8 | 28.18 | 8,804.2 | 28.17 | -3.6 | -288 | 0 | 0 |
| 2025/02/03 | 698 | -2 | -0.29 | 495 | 34,022.73 | 150 | 30.33 | 10,274.1 | 30.2 | 10,294 | 30.26 | +19.9 | +1,326.67 | 0 | 0 |
| 2025/01/22 | 700 | -9 | -1.27 | 334 | 23,503.28 | 83 | 24.82 | 5,852.4 | 24.9 | 5,850.1 | 24.89 | -2.3 | -277.11 | 0 | 0 |
| 2025/01/21 | 709 | +7 | +1 | 321 | 22,691.06 | 98 | 30.54 | 6,916.9 | 30.48 | 6,928.6 | 30.53 | +11.7 | +1,193.88 | 0 | 0 |
| 2025/01/20 | 702 | +12 | +1.74 | 140 | 9,811.59 | 50 | 35.72 | 3,503.5 | 35.71 | 3,503.2 | 35.7 | -0.3 | -60 | 0 | 0 |
| 2025/01/17 | 690 | -15 | -2.13 | 304 | 21,141.04 | 101 | 33.24 | 7,034.6 | 33.27 | 7,037 | 33.29 | +2.4 | +237.62 | 0 | 0 |
| 2025/01/16 | 705 | +20 | +2.92 | 284 | 19,949.89 | 89 | 31.31 | 6,238.5 | 31.27 | 6,238.2 | 31.27 | -0.3 | -33.71 | 1 | 0.35 |
| 2025/01/15 | 685 | -3 | -0.44 | 232 | 15,915.82 | 73 | 31.51 | 5,010.1 | 31.48 | 5,018.1 | 31.53 | +8 | +1,095.89 | 0 | 0 |
| 2025/01/14 | 688 | +4 | +0.58 | 396 | 27,185.52 | 118 | 29.77 | 8,080.6 | 29.72 | 8,098.7 | 29.79 | +18.1 | +1,533.9 | 0 | 0 |
| 2025/01/13 | 684 | -30 | -4.2 | 504 | 34,811.09 | 165 | 32.75 | 11,422.5 | 32.81 | 11,402.7 | 32.76 | -19.8 | -1,200 | 1 | 0.2 |
| 2025/01/10 | 714 | -6 | -0.83 | 481 | 34,508.11 | 112 | 23.27 | 8,040.2 | 23.3 | 8,066.9 | 23.38 | +26.7 | +2,383.93 | 0 | 0 |
| 2025/01/09 | 720 | -31 | -4.13 | 947 | 68,969.62 | 193 | 20.39 | 14,055.7 | 20.38 | 14,096.5 | 20.44 | +40.8 | +2,113.99 | 2 | 0.21 |
| 2025/01/08 | 751 | -14 | -1.83 | 713 | 53,725.38 | 274 | 38.43 | 20,584 | 38.31 | 20,661.9 | 38.46 | +77.9 | +2,843.07 | 3 | 0.42 |
| 2025/01/07 | 765 | +10 | +1.32 | 502 | 38,433.62 | 120 | 23.91 | 9,160.5 | 23.83 | 9,178 | 23.88 | +17.5 | +1,458.33 | 0 | 0 |
| 2025/01/06 | 755 | +19 | +2.58 | 419 | 31,449.57 | 49 | 11.71 | 3,659 | 11.63 | 3,674.4 | 11.68 | +15.4 | +3,142.86 | 0 | 0 |
| 2025/01/03 | 736 | +1 | +0.14 | 316 | 23,322.64 | 83 | 26.24 | 6,117.2 | 26.23 | 6,123.5 | 26.26 | +6.3 | +759.04 | 0 | 0 |
| 2025/01/02 | 735 | -32 | -4.17 | 755 | 56,320.76 | 177 | 23.43 | 13,238.1 | 23.5 | 13,240.6 | 23.51 | +2.5 | +141.24 | 3 | 0.4 |
| 2024/12/31 | 767 | -4 | -0.52 | 281 | 21,552.07 | 96 | 34.1 | 7,348.5 | 34.1 | 7,352.8 | 34.12 | +4.3 | +447.92 | 0 | 0 |
| 2024/12/30 | 771 | -8 | -1.03 | 310 | 23,882.46 | 117 | 37.79 | 9,031.6 | 37.82 | 9,030.1 | 37.81 | -1.5 | -128.21 | 1 | 0.32 |
| 2024/12/27 | 779 | +1 | +0.13 | 408 | 31,938.81 | 134 | 32.82 | 10,469.2 | 32.78 | 10,480.7 | 32.81 | +11.5 | +858.21 | 0 | 0 |
| 2024/12/26 | 778 | -6 | -0.77 | 658 | 51,167.06 | 200 | 30.39 | 15,568.3 | 30.43 | 15,567.9 | 30.43 | -0.4 | -20 | 0 | 0 |
| 2024/12/25 | 784 | +0 | +0 | 669 | 52,873.37 | 304 | 45.42 | 24,077.2 | 45.54 | 24,038 | 45.46 | -39.2 | -1,289.47 | 0 | 0 |
| 2024/12/24 | 784 | +3 | +0.38 | 603 | 47,210.1 | 199 | 33.02 | 15,588.5 | 33.02 | 15,613.4 | 33.07 | +24.9 | +1,251.26 | 0 | 0 |
| 2024/12/23 | 781 | +6 | +0.77 | 632 | 49,428.49 | 219 | 34.65 | 17,125.1 | 34.65 | 17,149 | 34.69 | +23.9 | +1,091.32 | 0 | 0 |
| 2024/12/20 | 775 | +2 | +0.26 | 1,423 | 111,768.47 | 580 | 40.75 | 45,556.9 | 40.76 | 45,655.4 | 40.85 | +98.5 | +1,698.28 | 3 | 0.21 |
| 2024/12/19 | 773 | -15 | -1.9 | 965 | 74,586.29 | 265 | 27.47 | 20,483.4 | 27.46 | 20,510.4 | 27.5 | +27 | +1,018.87 | 1 | 0.1 |
| 2024/12/18 | 788 | -4 | -0.51 | 2,275 | 180,703.45 | 1,091 | 47.96 | 86,472.8 | 47.85 | 86,759 | 48.01 | +286.2 | +2,623.28 | 3 | 0.13 |
| 2024/12/17 | 792 | +39 | +5.18 | 1,601 | 124,554.59 | 527 | 32.91 | 40,695.9 | 32.67 | 40,974.6 | 32.9 | +278.7 | +5,288.43 | 1 | 0.06 |
| 2024/12/16 | 753 | -20 | -2.59 | 1,371 | 104,442.76 | 378 | 27.58 | 28,879.1 | 27.65 | 28,926.1 | 27.7 | +47 | +1,243.39 | 1 | 0.07 |
| 2024/12/13 | 773 | +31 | +4.18 | 1,152 | 88,145.55 | 343 | 29.78 | 26,108.6 | 29.62 | 26,303.8 | 29.84 | +195.2 | +5,690.96 | 0 | 0 |
| 2024/12/12 | 742 | -1 | -0.13 | 920 | 69,128.55 | 280 | 30.42 | 21,040.4 | 30.44 | 21,094.1 | 30.51 | +53.7 | +1,917.86 | 0 | 0 |
| 2024/12/11 | 743 | -2 | -0.27 | 557 | 41,472.41 | 204 | 36.64 | 15,193.8 | 36.64 | 15,202.2 | 36.66 | +8.4 | +411.76 | 0 | 0 |
| 2024/12/10 | 745 | -10 | -1.32 | 877 | 65,802.57 | 307 | 35.01 | 22,986.5 | 34.93 | 23,101.4 | 35.11 | +114.9 | +3,742.67 | 2 | 0.23 |
| 2024/12/09 | 755 | -5 | -0.66 | 697 | 52,843.74 | 279 | 40.06 | 21,143.9 | 40.01 | 21,225 | 40.17 | +81.1 | +2,906.81 | 3 | 0.43 |
| 2024/12/06 | 760 | -5 | -0.65 | 973 | 74,533.62 | 312 | 32.07 | 23,885.6 | 32.05 | 23,943 | 32.12 | +57.4 | +1,839.74 | 0 | 0 |
| 2024/12/05 | 765 | +11 | +1.46 | 2,268 | 175,724.96 | 972 | 42.86 | 75,285.3 | 42.84 | 75,396.6 | 42.91 | +111.3 | +1,145.06 | 1 | 0.04 |
| 2024/12/04 | 754 | +42 | +5.9 | 1,725 | 128,237.66 | 431 | 24.98 | 31,778 | 24.78 | 32,066.4 | 25.01 | +288.4 | +6,691.42 | 0 | 0 |
| 2024/12/03 | 712 | +3 | +0.42 | 465 | 33,056.73 | 177 | 38.08 | 12,577.2 | 38.05 | 12,603 | 38.13 | +25.8 | +1,457.63 | 0 | 0 |
| 2024/12/02 | 709 | +14 | +2.01 | 559 | 39,374.16 | 162 | 29 | 11,397.3 | 28.95 | 11,438.6 | 29.05 | +41.3 | +2,549.38 | 0 | 0 |
| 2024/11/29 | 695 | +13 | +1.91 | 578 | 39,711.33 | 169 | 29.23 | 11,568.4 | 29.13 | 11,616.2 | 29.25 | +47.8 | +2,828.4 | 0 | 0 |
| 2024/11/28 | 682 | -1 | -0.15 | 535 | 36,523.88 | 260 | 48.57 | 17,759 | 48.62 | 17,776.3 | 48.67 | +17.3 | +665.38 | 0 | 0 |
| 2024/11/27 | 683 | -26 | -3.67 | 1,187 | 82,417.48 | 475 | 40.03 | 33,028.6 | 40.07 | 32,992 | 40.03 | -36.6 | -770.53 | 0 | 0 |
| 2024/11/26 | 709 | +0 | +0 | 2,049 | 148,262.9 | 1,005 | 49.05 | 72,619.4 | 48.98 | 72,726.4 | 49.05 | +107 | +1,064.68 | 1 | 0.05 |
| 2024/11/25 | 709 | +30 | +4.42 | 1,132 | 79,920.2 | 346 | 30.57 | 24,326.7 | 30.44 | 24,534.1 | 30.7 | +207.4 | +5,994.22 | 0 | 0 |
| 2024/11/22 | 679 | +13 | +1.95 | 515 | 34,893 | 148 | 28.74 | 10,013.8 | 28.7 | 10,041.5 | 28.78 | +27.7 | +1,871.62 | 0 | 0 |
| 2024/11/21 | 666 | -4 | -0.6 | 473 | 31,757.3 | 150 | 31.71 | 10,088.2 | 31.77 | 10,089.5 | 31.77 | +1.3 | +86.67 | 0 | 0 |
| 2024/11/20 | 670 | +11 | +1.67 | 475 | 31,918.1 | 174 | 36.63 | 11,686.7 | 36.61 | 11,690 | 36.62 | +3.3 | +189.66 | 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。
