4966
562
TWD+12.00 (2.18%)
2025.06.05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(2025/06/05) 當沖狀況。整體成交張數為157張，佔整體市場成交張數的28.39%。當日現股當沖之總損益為+45.2萬元、每張平均損益則為+2,879元。
開盤價
551
收盤價
562
當日範圍
545 - 562
成交張數
553
開盤價(昨)
554
收盤價(昨)
550
昨日範圍
547 - 555
成交張數(昨)
532
成交金額
3.07億
成交金額(昨)
2.93億
52週範圍
449.5 - 893
發行股數
8006萬
市值
450億
現股當沖－歷史逐日資訊
開盤價
551
收盤價
562
成交張數
553
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(%) | ||||||
| 2025/06/05 | 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 |
| 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 |
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。
