4966
656
TWD-11.00 (-1.65%)
2025.11.07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(2025/11/06) 當沖狀況。整體成交張數為239張，佔整體市場成交張數的35.2%。當日現股當沖之總損益為+5.6萬元、每張平均損益則為+234元。
開盤價
661
收盤價
656
當日範圍
655 - 664
成交張數
699
開盤價(昨)
666
收盤價(昨)
667
昨日範圍
664 - 674
成交張數(昨)
679
成交金額
4.60億
成交金額(昨)
4.54億
52週範圍
449.5 - 864
發行股數
8006萬
市值
525億
現股當沖－歷史逐日資訊
開盤價
661
收盤價
656
成交張數
699
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(%) | ||||||
| 2025/11/07 | 656 | -11 | -1.65 | 699 | 46,045.6 | 168 | 24.03 | 11,070.5 | 24.04 | 11,070.1 | 24.04 | -0.4 | -23.81 | 0 | 0 |
| 2025/11/06 | 667 | +4 | +0.6 | 679 | 45,410.6 | 239 | 35.2 | 15,971.6 | 35.17 | 15,977.2 | 35.18 | +5.6 | +234.31 | 0 | 0 |
| 2025/11/05 | 663 | -4 | -0.6 | 1,200 | 79,264.8 | 460 | 38.33 | 30,289.5 | 38.21 | 30,386.8 | 38.34 | +97.3 | +2,115.22 | 1 | 0.08 |
| 2025/11/04 | 667 | -8 | -1.19 | 1,485 | 99,615.7 | 438 | 29.49 | 29,358.5 | 29.47 | 29,457.6 | 29.57 | +99.1 | +2,262.56 | 0 | 0 |
| 2025/11/03 | 675 | -5 | -0.74 | 1,129 | 76,524.1 | 310 | 27.46 | 21,006 | 27.45 | 21,053.9 | 27.51 | +47.9 | +1,545.16 | 0 | 0 |
| 2025/10/31 | 680 | -18 | -2.58 | 2,095 | 144,010.2 | 675 | 32.22 | 46,477.3 | 32.27 | 46,477.5 | 32.27 | +0.2 | +2.96 | 0 | 0 |
| 2025/10/30 | 698 | -49 | -6.56 | 4,223 | 295,430.4 | 1,964 | 46.51 | 137,048.3 | 46.39 | 137,769.9 | 46.63 | +721.6 | +3,674.13 | 0 | 0 |
| 2025/10/29 | 747 | -14 | -1.84 | 992 | 74,807.3 | 351 | 35.38 | 26,554.3 | 35.5 | 26,511.4 | 35.44 | -42.9 | -1,222.22 | 1 | 0.1 |
| 2025/10/28 | 761 | -17 | -2.19 | 736 | 56,324.5 | 227 | 30.84 | 17,382.8 | 30.86 | 17,414.9 | 30.92 | +32.1 | +1,414.1 | 0 | 0 |
| 2025/10/27 | 778 | +3 | +0.39 | 813 | 62,797.8 | 390 | 47.97 | 30,115 | 47.96 | 30,183.3 | 48.06 | +68.3 | +1,751.28 | 0 | 0 |
| 2025/10/23 | 775 | -8 | -1.02 | 529 | 40,960.6 | 133 | 25.14 | 10,300.9 | 25.15 | 10,306.3 | 25.16 | +5.4 | +406.02 | 0 | 0 |
| 2025/10/22 | 783 | +8 | +1.03 | 1,509 | 119,100.8 | 851 | 56.39 | 67,186 | 56.41 | 67,179.1 | 56.41 | -6.9 | -81.08 | 0 | 0 |
| 2025/10/21 | 775 | +13 | +1.71 | 1,126 | 87,783.8 | 444 | 39.43 | 34,591.1 | 39.4 | 34,625.2 | 39.44 | +34.1 | +768.02 | 0 | 0 |
| 2025/10/20 | 762 | -7 | -0.91 | 654 | 50,226.9 | 232 | 35.47 | 17,835.7 | 35.51 | 17,847.8 | 35.53 | +12.1 | +521.55 | 0 | 0 |
| 2025/10/17 | 769 | +19 | +2.53 | 1,319 | 100,834.9 | 403 | 30.55 | 30,654.3 | 30.4 | 30,817.8 | 30.56 | +163.5 | +4,057.07 | 0 | 0 |
| 2025/10/16 | 750 | -10 | -1.32 | 989 | 74,571 | 282 | 28.51 | 21,276.8 | 28.53 | 21,383.6 | 28.68 | +106.8 | +3,787.23 | 1 | 0.1 |
| 2025/10/15 | 760 | +14 | +1.88 | 479 | 36,166.9 | 180 | 37.58 | 13,572.8 | 37.53 | 13,584.1 | 37.56 | +11.3 | +627.78 | 0 | 0 |
| 2025/10/14 | 746 | -26 | -3.37 | 1,113 | 84,759.9 | 475 | 42.68 | 36,281.4 | 42.8 | 36,338.9 | 42.87 | +57.5 | +1,210.53 | 1 | 0.09 |
| 2025/10/13 | 772 | -9 | -1.15 | 866 | 65,472.2 | 411 | 47.46 | 31,031.9 | 47.4 | 31,140.9 | 47.56 | +109 | +2,652.07 | 2 | 0.23 |
| 2025/10/09 | 781 | +4 | +0.51 | 666 | 51,659.6 | 243 | 36.49 | 18,854 | 36.5 | 18,848.9 | 36.49 | -5.1 | -209.88 | 4 | 0.6 |
| 2025/10/08 | 777 | +8 | +1.04 | 969 | 75,489.2 | 402 | 41.49 | 31,309.2 | 41.48 | 31,295.2 | 41.46 | -14 | -348.26 | 0 | 0 |
| 2025/10/07 | 769 | -6 | -0.77 | 824 | 63,834.8 | 252 | 30.58 | 19,550.1 | 30.63 | 19,548.4 | 30.62 | -1.7 | -67.46 | 0 | 0 |
| 2025/10/03 | 775 | +35 | +4.73 | 1,857 | 144,838.2 | 868 | 46.74 | 67,634.1 | 46.7 | 67,712.6 | 46.75 | +78.5 | +904.38 | 0 | 0 |
| 2025/10/02 | 740 | -1 | -0.13 | 561 | 41,806.4 | 223 | 39.75 | 16,630.9 | 39.78 | 16,619.3 | 39.75 | -11.6 | -520.18 | 0 | 0 |
| 2025/10/01 | 741 | +0 | +0 | 495 | 36,838 | 171 | 34.55 | 12,724.8 | 34.54 | 12,739.7 | 34.58 | +14.9 | +871.35 | 0 | 0 |
| 2025/09/30 | 741 | -8 | -1.07 | 872 | 64,746.6 | 351 | 40.25 | 26,025.9 | 40.2 | 26,100.8 | 40.31 | +74.9 | +2,133.9 | 0 | 0 |
| 2025/09/26 | 749 | -15 | -1.96 | 1,428 | 106,404.7 | 712 | 49.86 | 52,920.4 | 49.74 | 53,167.4 | 49.97 | +247 | +3,469.1 | 0 | 0 |
| 2025/09/25 | 764 | -8 | -1.04 | 953 | 73,035.8 | 366 | 38.41 | 28,088.9 | 38.46 | 28,086.4 | 38.46 | -2.5 | -68.31 | 0 | 0 |
| 2025/09/24 | 772 | +6 | +0.78 | 1,057 | 81,785 | 502 | 47.49 | 38,869.3 | 47.53 | 38,872.8 | 47.53 | +3.5 | +69.72 | 0 | 0 |
| 2025/09/23 | 766 | -15 | -1.92 | 1,530 | 117,929 | 544 | 35.56 | 41,976.7 | 35.59 | 42,009.5 | 35.62 | +32.8 | +602.94 | 0 | 0 |
| 2025/09/22 | 781 | +1 | +0.13 | 2,560 | 197,316 | 1,187 | 46.37 | 91,339.7 | 46.29 | 91,667.4 | 46.46 | +327.7 | +2,760.74 | 0 | 0 |
| 2025/09/19 | 780 | -84 | -9.72 | 5,347 | 439,202.9 | 1,990 | 37.22 | 164,196.6 | 37.39 | 163,831.1 | 37.3 | -365.5 | -1,836.68 | 1 | 0.02 |
| 2025/09/18 | 864 | +62 | +7.73 | 4,775 | 406,286 | 1,985 | 41.57 | 167,475.3 | 41.22 | 169,781 | 41.79 | +2,305.7 | +11,615.62 | 3 | 0.06 |
| 2025/09/17 | 802 | -17 | -2.08 | 2,018 | 163,423.5 | 1,067 | 52.87 | 86,402.3 | 52.87 | 86,565.3 | 52.97 | +163 | +1,527.65 | 2 | 0.1 |
| 2025/09/16 | 819 | +34 | +4.33 | 1,860 | 150,062.1 | 435 | 23.39 | 34,736.3 | 23.15 | 35,118.1 | 23.4 | +381.8 | +8,777.01 | 0 | 0 |
| 2025/09/15 | 785 | -8 | -1.01 | 807 | 63,449.5 | 345 | 42.75 | 27,132.6 | 42.76 | 27,173.3 | 42.83 | +40.7 | +1,179.71 | 0 | 0 |
| 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 |
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。
