4966
545
TWD+2.00 (0.37%)
2026.02.26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(2026/02/26) 當沖狀況。整體成交張數為176張，佔整體市場成交張數的16.28%。當日現股當沖之總損益為+19.5萬元、每張平均損益則為+1,108元。
開盤價
542
收盤價
545
當日範圍
535 - 545
成交張數
1,081
開盤價(昨)
526
收盤價(昨)
543
昨日範圍
525 - 543
成交張數(昨)
1,496
成交金額
5.86億
成交金額(昨)
8.01億
52週範圍
449.5 - 864
發行股數
8006萬
市值
436億
現股當沖－歷史逐日資訊
開盤價
542
收盤價
545
成交張數
1,081
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(%) | ||||||
| 2026/02/26 | 545 | +2 | +0.37 | 1,081 | 58,597.7 | 176 | 16.28 | 9,522.5 | 16.25 | 9,542 | 16.28 | +19.5 | +1,107.95 | 1 | 0.09 |
| 2026/02/25 | 543 | +24 | +4.62 | 1,496 | 80,096.8 | 507 | 33.89 | 27,065.6 | 33.79 | 27,164.4 | 33.91 | +98.8 | +1,948.72 | 0 | 0 |
| 2026/02/24 | 519 | +5 | +0.97 | 606 | 31,443.1 | 168 | 27.72 | 8,716 | 27.72 | 8,734.3 | 27.78 | +18.3 | +1,089.29 | 0 | 0 |
| 2026/02/23 | 514 | +6 | +1.18 | 1,328 | 66,653.95 | 621 | 46.76 | 31,048.95 | 46.58 | 31,151.85 | 46.74 | +102.9 | +1,657 | 0 | 0 |
| 2026/02/11 | 508 | -7 | -1.36 | 1,334 | 67,668.8 | 429 | 32.16 | 21,781.3 | 32.19 | 21,829.5 | 32.26 | +48.2 | +1,123.54 | 0 | 0 |
| 2026/02/10 | 515 | -2 | -0.39 | 377 | 19,488.2 | 111 | 29.44 | 5,728.5 | 29.39 | 5,742.5 | 29.47 | +14 | +1,261.26 | 0 | 0 |
| 2026/02/09 | 517 | -2 | -0.39 | 325 | 16,868.3 | 119 | 36.62 | 6,183.9 | 36.66 | 6,188.6 | 36.69 | +4.7 | +394.96 | 0 | 0 |
| 2026/02/06 | 519 | -2 | -0.38 | 553 | 28,475.8 | 225 | 40.69 | 11,564.1 | 40.61 | 11,605.1 | 40.75 | +41 | +1,822.22 | 0 | 0 |
| 2026/02/05 | 521 | -7 | -1.33 | 563 | 29,627.2 | 233 | 41.39 | 12,243 | 41.32 | 12,294.8 | 41.5 | +51.8 | +2,223.18 | 0 | 0 |
| 2026/02/04 | 528 | +2 | +0.38 | 329 | 17,332.5 | 92 | 27.96 | 4,848.1 | 27.97 | 4,851.5 | 27.99 | +3.4 | +369.57 | 0 | 0 |
| 2026/02/03 | 526 | +10 | +1.94 | 534 | 28,170.6 | 210 | 39.33 | 11,047 | 39.21 | 11,081.8 | 39.34 | +34.8 | +1,657.14 | 0 | 0 |
| 2026/02/02 | 516 | -13 | -2.46 | 912 | 47,059.1 | 292 | 32.02 | 15,065.8 | 32.01 | 15,103.5 | 32.09 | +37.7 | +1,291.1 | 0 | 0 |
| 2026/01/30 | 529 | -42 | -7.36 | 2,149 | 116,361.1 | 528 | 24.57 | 28,538.9 | 24.53 | 28,760.1 | 24.72 | +221.2 | +4,189.39 | 0 | 0 |
| 2026/01/29 | 571 | -13 | -2.23 | 826 | 47,393.1 | 261 | 31.6 | 14,967.1 | 31.58 | 15,006.8 | 31.66 | +39.7 | +1,521.07 | 0 | 0 |
| 2026/01/28 | 584 | -2 | -0.34 | 1,203 | 71,168.8 | 481 | 39.98 | 28,471.4 | 40.01 | 28,532.1 | 40.09 | +60.7 | +1,261.95 | 0 | 0 |
| 2026/01/27 | 586 | +10 | +1.74 | 886 | 51,515.3 | 245 | 27.65 | 14,195.4 | 27.56 | 14,248.3 | 27.66 | +52.9 | +2,159.18 | 0 | 0 |
| 2026/01/26 | 576 | +7 | +1.23 | 921 | 52,737.1 | 347 | 37.68 | 19,862.3 | 37.66 | 19,868.4 | 37.67 | +6.1 | +175.79 | 6 | 0.65 |
| 2026/01/23 | 569 | +4 | +0.71 | 1,430 | 81,815.3 | 494 | 34.55 | 28,279.4 | 34.56 | 28,307.5 | 34.6 | +28.1 | +568.83 | 0 | 0 |
| 2026/01/22 | 565 | +3 | +0.53 | 719 | 40,604.6 | 234 | 32.55 | 13,217.5 | 32.55 | 13,214.9 | 32.55 | -2.6 | -111.11 | 0 | 0 |
| 2026/01/21 | 562 | -15 | -2.6 | 1,188 | 67,373.3 | 299 | 25.17 | 16,992.6 | 25.22 | 17,005.2 | 25.24 | +12.6 | +421.4 | 0 | 0 |
| 2026/01/20 | 577 | -6 | -1.03 | 907 | 52,377.5 | 177 | 19.51 | 10,219.9 | 19.51 | 10,224.4 | 19.52 | +4.5 | +254.24 | 0 | 0 |
| 2026/01/19 | 583 | +8 | +1.39 | 965 | 55,821.8 | 275 | 28.5 | 15,847.5 | 28.39 | 15,915.9 | 28.51 | +68.4 | +2,487.27 | 0 | 0 |
| 2026/01/16 | 575 | -8 | -1.37 | 886 | 51,384.9 | 207 | 23.36 | 12,031 | 23.41 | 12,049.5 | 23.45 | +18.5 | +893.72 | 0 | 0 |
| 2026/01/15 | 583 | -8 | -1.35 | 1,429 | 83,206.6 | 486 | 34.01 | 28,255.4 | 33.96 | 28,383.8 | 34.11 | +128.4 | +2,641.98 | 0 | 0 |
| 2026/01/14 | 591 | -7 | -1.17 | 1,080 | 64,116.4 | 357 | 33.06 | 21,195 | 33.06 | 21,209 | 33.08 | +14 | +392.16 | 0 | 0 |
| 2026/01/13 | 598 | -25 | -4.01 | 1,838 | 111,185.6 | 550 | 29.92 | 33,201.8 | 29.86 | 33,319.7 | 29.97 | +117.9 | +2,143.64 | 0 | 0 |
| 2026/01/12 | 623 | -10 | -1.58 | 1,409 | 88,965.1 | 414 | 29.38 | 26,205 | 29.46 | 26,207 | 29.46 | +2 | +48.31 | 0 | 0 |
| 2026/01/09 | 633 | +14 | +2.26 | 1,792 | 112,965.7 | 820 | 45.76 | 51,635.6 | 45.71 | 51,786 | 45.84 | +150.4 | +1,834.15 | 0 | 0 |
| 2026/01/08 | 619 | +2 | +0.32 | 3,706 | 235,397.5 | 1,823 | 49.19 | 115,613.9 | 49.11 | 116,372.4 | 49.44 | +758.5 | +4,160.72 | 5 | 0.13 |
| 2026/01/07 | 617 | +33 | +5.65 | 3,272 | 201,984.9 | 1,247 | 38.11 | 76,593.4 | 37.92 | 77,294.9 | 38.27 | +701.5 | +5,625.5 | 0 | 0 |
| 2026/01/06 | 584 | +16 | +2.82 | 1,311 | 76,437.1 | 304 | 23.19 | 17,609.5 | 23.04 | 17,718.6 | 23.18 | +109.1 | +3,588.82 | 0 | 0 |
| 2026/01/05 | 568 | -11 | -1.9 | 1,105 | 63,153.5 | 260 | 23.53 | 14,861.9 | 23.53 | 14,894.7 | 23.58 | +32.8 | +1,261.54 | 0 | 0 |
| 2026/01/02 | 579 | -5 | -0.86 | 1,234 | 72,301.7 | 367 | 29.74 | 21,550.9 | 29.81 | 21,528.7 | 29.78 | -22.2 | -604.9 | 0 | 0 |
| 2025/12/31 | 584 | +4 | +0.69 | 1,129 | 66,095.6 | 272 | 24.09 | 15,906.8 | 24.07 | 15,932 | 24.1 | +25.2 | +926.47 | 0 | 0 |
| 2025/12/30 | 580 | -3 | -0.51 | 1,384 | 80,896.8 | 425 | 30.71 | 24,840.8 | 30.71 | 24,876.2 | 30.75 | +35.4 | +832.94 | 0 | 0 |
| 2025/12/29 | 583 | +18 | +3.19 | 1,506 | 87,639.7 | 544 | 36.12 | 31,602.8 | 36.06 | 31,663.8 | 36.13 | +61 | +1,121.32 | 1 | 0.07 |
| 2025/12/26 | 565 | -1 | -0.18 | 550 | 31,192 | 88 | 16 | 4,985.5 | 15.98 | 4,989.6 | 16 | +4.1 | +465.91 | 0 | 0 |
| 2025/12/19 | 558 | -3 | -0.53 | 1,019 | 57,172.5 | 230 | 22.57 | 12,915.5 | 22.59 | 12,906.4 | 22.57 | -9.1 | -395.65 | 2 | 0.2 |
| 2025/12/18 | 561 | -12 | -2.09 | 814 | 45,941.2 | 262 | 32.19 | 14,782.7 | 32.18 | 14,791.9 | 32.2 | +9.2 | +351.15 | 1 | 0.12 |
| 2025/12/17 | 573 | -16 | -2.72 | 900 | 52,294.6 | 258 | 28.67 | 14,998.1 | 28.68 | 15,012.6 | 28.71 | +14.5 | +562.02 | 0 | 0 |
| 2025/12/16 | 589 | -13 | -2.16 | 722 | 42,590.2 | 175 | 24.24 | 10,335.1 | 24.27 | 10,343.7 | 24.29 | +8.6 | +491.43 | 0 | 0 |
| 2025/12/15 | 602 | +0 | +0 | 597 | 35,593.9 | 227 | 38.02 | 13,507.5 | 37.95 | 13,557.8 | 38.09 | +50.3 | +2,215.86 | 0 | 0 |
| 2025/11/26 | 656 | +5 | +0.77 | 415 | 27,309.6 | 133 | 32.05 | 8,742.3 | 32.01 | 8,755.1 | 32.06 | +12.8 | +962.41 | 0 | 0 |
| 2025/11/25 | 651 | +14 | +2.2 | 509 | 32,862 | 170 | 33.4 | 10,949.1 | 33.32 | 10,978 | 33.41 | +28.9 | +1,700 | 0 | 0 |
| 2025/11/24 | 637 | +9 | +1.43 | 1,225 | 77,734.7 | 440 | 35.92 | 27,915.3 | 35.91 | 28,069.3 | 36.11 | +154 | +3,500 | 2 | 0.16 |
| 2025/11/21 | 628 | -13 | -2.03 | 706 | 44,432.3 | 253 | 35.84 | 15,934 | 35.86 | 15,944 | 35.88 | +10 | +395.26 | 0 | 0 |
| 2025/11/20 | 641 | +8 | +1.26 | 711 | 45,400.6 | 222 | 31.22 | 14,156.7 | 31.18 | 14,195.8 | 31.27 | +39.1 | +1,761.26 | 0 | 0 |
| 2025/11/19 | 633 | -15 | -2.31 | 990 | 63,234.2 | 301 | 30.4 | 19,250 | 30.44 | 19,294.2 | 30.51 | +44.2 | +1,468.44 | 0 | 0 |
| 2025/11/18 | 648 | +3 | +0.47 | 1,764 | 114,975.2 | 690 | 39.12 | 44,875.7 | 39.03 | 45,189.8 | 39.3 | +314.1 | +4,552.17 | 0 | 0 |
| 2025/11/17 | 645 | -7 | -1.07 | 340 | 22,034.8 | 144 | 42.35 | 9,339.2 | 42.38 | 9,339.1 | 42.38 | -0.1 | -6.94 | 0 | 0 |
| 2025/11/14 | 652 | -11 | -1.66 | 927 | 60,702.1 | 267 | 28.8 | 17,495.7 | 28.82 | 17,536.2 | 28.89 | +40.5 | +1,516.85 | 0 | 0 |
| 2025/11/13 | 663 | +11 | +1.69 | 591 | 39,013.4 | 165 | 27.92 | 10,878.8 | 27.88 | 10,897.4 | 27.93 | +18.6 | +1,127.27 | 0 | 0 |
| 2025/11/12 | 652 | +7 | +1.09 | 356 | 23,241 | 136 | 38.2 | 8,878.4 | 38.2 | 8,877.2 | 38.2 | -1.2 | -88.24 | 1 | 0.28 |
| 2025/11/11 | 645 | -9 | -1.38 | 788 | 51,390.1 | 171 | 21.7 | 11,169.3 | 21.73 | 11,168.7 | 21.73 | -0.6 | -35.09 | 0 | 0 |
| 2025/11/10 | 654 | -2 | -0.3 | 524 | 34,391.2 | 179 | 34.16 | 11,742.6 | 34.14 | 11,768.9 | 34.22 | +26.3 | +1,469.27 | 0 | 0 |
| 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 |
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。
