4966
666
TWD-4.00 (-0.60%)
2024.11.21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(2024/11/21) 當沖狀況。整體成交張數為148張，佔整體市場成交張數的31.29%。當日現股當沖之總損益為-1.2萬元、每張平均損益則為-81元。
開盤價
670
收盤價
666
當日範圍
665 - 682
成交張數
473
開盤價(昨)
670
收盤價(昨)
670
昨日範圍
668 - 677
成交張數(昨)
475
成交金額
3.18億
成交金額(昨)
3.19億
52週範圍
652 - 1320
發行股數
8116萬
市值
541億
現股當沖－歷史逐日資訊
開盤價
670
收盤價
666
成交張數
473
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(%) | ||||||
| 11/21 | 666 | -4 | -0.6 | 473 | 31,757.3 | 148 | 31.29 | 9,954.9 | 31.35 | 9,953.7 | 31.34 | -1.2 | -81.08 | 0 | 0 |
| 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 |
| 11/19 | 659 | +6 | +0.92 | 368 | 24,301.2 | 94 | 25.54 | 6,205.5 | 25.54 | 6,208.1 | 25.55 | +2.6 | +276.6 | 0 | 0 |
| 11/18 | 653 | -9 | -1.36 | 278 | 18,241.7 | 79 | 28.42 | 5,183.9 | 28.42 | 5,191.9 | 28.46 | +8 | +1,012.66 | 0 | 0 |
| 11/15 | 662 | -7 | -1.05 | 329 | 21,818.4 | 103 | 31.31 | 6,844.9 | 31.37 | 6,830.2 | 31.3 | -14.7 | -1,427.18 | 0 | 0 |
| 11/14 | 669 | -8 | -1.18 | 334 | 22,426 | 102 | 30.54 | 6,850.9 | 30.55 | 6,859.6 | 30.59 | +8.7 | +852.94 | 0 | 0 |
| 11/13 | 677 | -3 | -0.44 | 304 | 20,619.7 | 61 | 20.07 | 4,138.7 | 20.07 | 4,142.1 | 20.09 | +3.4 | +557.38 | 0 | 0 |
| 11/12 | 680 | -15 | -2.16 | 536 | 36,829.3 | 190 | 35.45 | 13,086.8 | 35.53 | 13,050.3 | 35.43 | -36.5 | -1,921.05 | 0 | 0 |
| 11/11 | 695 | +17 | +2.51 | 808 | 55,386.3 | 235 | 29.08 | 16,034.3 | 28.95 | 16,151.8 | 29.16 | +117.5 | +5,000 | 0 | 0 |
| 11/08 | 678 | -6 | -0.88 | 516 | 35,505.2 | 175 | 33.91 | 12,073.3 | 34 | 12,088.9 | 34.05 | +15.6 | +891.43 | 1 | 0.19 |
| 11/07 | 684 | +2 | +0.29 | 669 | 45,914 | 219 | 32.74 | 15,035 | 32.75 | 15,028.2 | 32.73 | -6.8 | -310.5 | 0 | 0 |
| 11/06 | 682 | +30 | +4.6 | 974 | 65,881.8 | 255 | 26.18 | 17,162.2 | 26.05 | 17,242.5 | 26.17 | +80.3 | +3,149.02 | 1 | 0.1 |
| 11/05 | 652 | -9 | -1.36 | 620 | 40,878.9 | 165 | 26.61 | 10,900.3 | 26.66 | 10,909 | 26.69 | +8.7 | +527.27 | 0 | 0 |
| 11/04 | 661 | -15 | -2.22 | 871 | 58,062.6 | 287 | 32.95 | 19,156.6 | 32.99 | 19,164.1 | 33.01 | +7.5 | +261.32 | 0 | 0 |
| 11/01 | 676 | -40 | -5.59 | 2,253 | 150,590 | 941 | 41.77 | 62,803.9 | 41.71 | 63,086.4 | 41.89 | +282.5 | +3,002.13 | 10 | 0.44 |
| 10/30 | 716 | -6 | -0.83 | 695 | 50,385.8 | 346 | 49.78 | 25,227.9 | 50.07 | 25,166 | 49.95 | -61.9 | -1,789.02 | 0 | 0 |
| 10/29 | 722 | -12 | -1.63 | 365 | 26,407.2 | 67 | 18.36 | 4,853.6 | 18.38 | 4,853.6 | 18.38 | +0 | +0 | 0 | 0 |
| 10/28 | 734 | -15 | -2 | 547 | 40,420 | 205 | 37.48 | 15,159.2 | 37.5 | 15,166.8 | 37.52 | +7.6 | +370.73 | 0 | 0 |
| 10/25 | 749 | -7 | -0.93 | 416 | 31,251.9 | 97 | 23.32 | 7,297.8 | 23.35 | 7,289.6 | 23.33 | -8.2 | -845.36 | 0 | 0 |
| 10/24 | 756 | +5 | +0.67 | 955 | 72,775.5 | 319 | 33.4 | 24,297.8 | 33.39 | 24,342.9 | 33.45 | +45.1 | +1,413.79 | 0 | 0 |
| 10/23 | 751 | -14 | -1.83 | 471 | 35,424.3 | 122 | 25.9 | 9,176.2 | 25.9 | 9,183.3 | 25.92 | +7.1 | +581.97 | 0 | 0 |
| 10/22 | 765 | +14 | +1.86 | 563 | 42,632.2 | 141 | 25.04 | 10,650.4 | 24.98 | 10,669.2 | 25.03 | +18.8 | +1,333.33 | 0 | 0 |
| 10/21 | 751 | +33 | +4.6 | 1,007 | 75,278.1 | 183 | 18.17 | 13,605.1 | 18.07 | 13,707.9 | 18.21 | +102.8 | +5,617.49 | 2 | 0.2 |
| 10/18 | 718 | -24 | -3.23 | 829 | 60,473.5 | 185 | 22.32 | 13,561.8 | 22.43 | 13,533.4 | 22.38 | -28.4 | -1,535.14 | 0 | 0 |
| 10/17 | 742 | +1 | +0.13 | 446 | 33,013.7 | 167 | 37.44 | 12,360.6 | 37.44 | 12,388.1 | 37.52 | +27.5 | +1,646.71 | 0 | 0 |
| 10/16 | 741 | -9 | -1.2 | 794 | 58,696.2 | 314 | 39.55 | 23,217.9 | 39.56 | 23,248 | 39.61 | +30.1 | +958.6 | 1 | 0.13 |
| 10/15 | 750 | +8 | +1.08 | 410 | 30,569.5 | 124 | 30.24 | 9,239.7 | 30.23 | 9,247.7 | 30.25 | +8 | +645.16 | 0 | 0 |
| 10/14 | 742 | +6 | +0.82 | 360 | 26,638.7 | 88 | 24.44 | 6,502.5 | 24.41 | 6,519.8 | 24.47 | +17.3 | +1,965.91 | 0 | 0 |
| 10/11 | 736 | +9 | +1.24 | 277 | 20,384.4 | 72 | 25.99 | 5,293.3 | 25.97 | 5,300.3 | 26 | +7 | +972.22 | 0 | 0 |
| 10/09 | 727 | -7 | -0.95 | 685 | 50,011.7 | 154 | 22.48 | 11,252 | 22.5 | 11,247.3 | 22.49 | -4.7 | -305.19 | 0 | 0 |
| 10/08 | 734 | -3 | -0.41 | 384 | 28,049.8 | 146 | 38.02 | 10,669.5 | 38.04 | 10,684.5 | 38.09 | +15 | +1,027.4 | 0 | 0 |
| 10/07 | 737 | +2 | +0.27 | 329 | 24,272.2 | 140 | 42.55 | 10,334.2 | 42.58 | 10,325.7 | 42.54 | -8.5 | -607.14 | 0 | 0 |
| 10/04 | 735 | -14 | -1.87 | 509 | 37,735.6 | 172 | 33.79 | 12,760.3 | 33.82 | 12,779.5 | 33.87 | +19.2 | +1,116.28 | 0 | 0 |
| 10/01 | 749 | -12 | -1.58 | 362 | 27,400 | 104 | 28.73 | 7,891 | 28.8 | 7,902.2 | 28.84 | +11.2 | +1,076.92 | 0 | 0 |
| 09/30 | 761 | -19 | -2.44 | 469 | 36,047.8 | 145 | 30.92 | 11,166.7 | 30.98 | 11,159.2 | 30.96 | -7.5 | -517.24 | 0 | 0 |
| 09/27 | 780 | +7 | +0.91 | 1,009 | 79,645.5 | 461 | 45.69 | 36,389.8 | 45.69 | 36,476.8 | 45.8 | +87 | +1,887.2 | 0 | 0 |
| 09/26 | 773 | -8 | -1.02 | 713 | 55,329.5 | 227 | 31.84 | 17,634.2 | 31.87 | 17,657.2 | 31.91 | +23 | +1,013.22 | 0 | 0 |
| 09/25 | 781 | +51 | +6.99 | 1,567 | 120,903.1 | 386 | 24.63 | 29,501.7 | 24.4 | 29,917.1 | 24.74 | +415.4 | +10,761.66 | 1 | 0.06 |
| 09/24 | 730 | -7 | -0.95 | 449 | 32,856.9 | 184 | 40.98 | 13,476.3 | 41.02 | 13,481.4 | 41.03 | +5.1 | +277.17 | 0 | 0 |
| 09/23 | 737 | +5 | +0.68 | 314 | 23,165 | 121 | 38.54 | 8,924.7 | 38.53 | 8,934.1 | 38.57 | +9.4 | +776.86 | 0 | 0 |
| 09/20 | 732 | -1 | -0.14 | 484 | 35,614.7 | 157 | 32.44 | 11,599.1 | 32.57 | 11,580.2 | 32.52 | -18.9 | -1,203.82 | 0 | 0 |
| 09/19 | 733 | +7 | +0.96 | 284 | 20,781.4 | 99 | 34.86 | 7,233.1 | 34.81 | 7,250.1 | 34.89 | +17 | +1,717.17 | 0 | 0 |
| 09/18 | 726 | -14 | -1.89 | 224 | 16,420.6 | 51 | 22.77 | 3,736.5 | 22.75 | 3,743.9 | 22.8 | +7.4 | +1,450.98 | 0 | 0 |
| 09/16 | 740 | -3 | -0.4 | 225 | 16,721.5 | 96 | 42.67 | 7,140.6 | 42.7 | 7,141.6 | 42.71 | +1 | +104.17 | 0 | 0 |
| 09/13 | 743 | -7 | -0.93 | 295 | 22,033.4 | 101 | 34.24 | 7,549.6 | 34.26 | 7,551.1 | 34.27 | +1.5 | +148.51 | 0 | 0 |
| 09/12 | 750 | +14 | +1.9 | 693 | 51,986.4 | 226 | 32.61 | 16,907.6 | 32.52 | 16,968 | 32.64 | +60.4 | +2,672.57 | 0 | 0 |
| 09/11 | 736 | +16 | +2.22 | 349 | 25,410.5 | 118 | 33.81 | 8,547 | 33.64 | 8,610.3 | 33.88 | +63.3 | +5,364.41 | 0 | 0 |
| 09/10 | 720 | -7 | -0.96 | 325 | 23,676 | 89 | 27.38 | 6,501.2 | 27.46 | 6,504.1 | 27.47 | +2.9 | +325.84 | 0 | 0 |
| 09/09 | 727 | -11 | -1.49 | 283 | 20,659.3 | 84 | 29.68 | 6,128.9 | 29.67 | 6,132.1 | 29.68 | +3.2 | +380.95 | 0 | 0 |
| 09/06 | 738 | -4 | -0.54 | 453 | 33,793.4 | 200 | 44.15 | 14,937.9 | 44.2 | 14,969.7 | 44.3 | +31.8 | +1,590 | 0 | 0 |
| 09/05 | 742 | +19 | +2.63 | 533 | 39,594.8 | 208 | 39.02 | 15,385.6 | 38.86 | 15,443.9 | 39 | +58.3 | +2,802.88 | 0 | 0 |
| 09/04 | 723 | -51 | -6.59 | 881 | 64,315.7 | 342 | 38.82 | 24,978 | 38.84 | 25,023.6 | 38.91 | +45.6 | +1,333.33 | 0 | 0 |
| 09/03 | 774 | -12 | -1.53 | 532 | 41,897 | 227 | 42.67 | 17,930.6 | 42.8 | 17,935.8 | 42.81 | +5.2 | +229.07 | 0 | 0 |
| 09/02 | 786 | -17 | -2.12 | 611 | 48,700.7 | 191 | 31.26 | 15,260.6 | 31.34 | 15,210.5 | 31.23 | -50.1 | -2,623.04 | 2 | 0.33 |
| 08/30 | 803 | +7 | +0.88 | 474 | 37,898 | 132 | 27.85 | 10,531.6 | 27.79 | 10,548.7 | 27.83 | +17.1 | +1,295.45 | 0 | 0 |
| 08/29 | 796 | +26 | +3.38 | 810 | 64,080.6 | 196 | 24.2 | 15,390.2 | 24.02 | 15,490.4 | 24.17 | +100.2 | +5,112.24 | 2 | 0.25 |
| 08/28 | 770 | -6 | -0.77 | 309 | 23,923.9 | 160 | 51.78 | 12,387.5 | 51.78 | 12,409.2 | 51.87 | +21.7 | +1,356.25 | 1 | 0.32 |
| 08/27 | 776 | +1 | +0.13 | 341 | 26,460.4 | 170 | 49.85 | 13,202.4 | 49.89 | 13,213.3 | 49.94 | +10.9 | +641.18 | 0 | 0 |
| 08/26 | 775 | +2 | +0.26 | 431 | 33,748.8 | 184 | 42.69 | 14,397.4 | 42.66 | 14,421.3 | 42.73 | +23.9 | +1,298.91 | 0 | 0 |
| 08/23 | 773 | -4 | -0.51 | 354 | 27,334.4 | 68 | 19.21 | 5,250.9 | 19.21 | 5,260.5 | 19.24 | +9.6 | +1,411.76 | 6 | 1.69 |
| 08/22 | 777 | +6.88 | +0.89 | 778 | 61,044 | 255 | 32.78 | 19,976.2 | 32.72 | 20,024.2 | 32.8 | +48 | +1,882.35 | 12 | 1.54 |
| 08/21 | 778 | +4 | +0.52 | 632 | 49,172.3 | 110 | 17.41 | 8,537.9 | 17.36 | 8,560.8 | 17.41 | +22.9 | +2,081.82 | 0 | 0 |
| 08/20 | 774 | -1 | -0.13 | 667 | 51,928 | 123 | 18.44 | 9,582.6 | 18.45 | 9,570 | 18.43 | -12.6 | -1,024.39 | 0 | 0 |
| 08/19 | 775 | +8 | +1.04 | 314 | 24,277.6 | 49 | 15.61 | 3,781.7 | 15.58 | 3,786.9 | 15.6 | +5.2 | +1,061.22 | 0 | 0 |
| 08/16 | 767 | -2 | -0.26 | 713 | 54,946.4 | 264 | 37.03 | 20,342.4 | 37.02 | 20,362.2 | 37.06 | +19.8 | +750 | 0 | 0 |
| 08/15 | 769 | +17 | +2.26 | 608 | 46,405 | 266 | 43.75 | 20,253.2 | 43.64 | 20,312 | 43.77 | +58.8 | +2,210.53 | 0 | 0 |
| 08/14 | 752 | +15 | +2.04 | 1,278 | 97,204.2 | 489 | 38.26 | 37,107.5 | 38.17 | 37,282.9 | 38.36 | +175.4 | +3,586.91 | 0 | 0 |
| 08/13 | 737 | +19 | +2.65 | 832 | 60,652.2 | 271 | 32.57 | 19,675.5 | 32.44 | 19,771 | 32.6 | +95.5 | +3,523.99 | 0 | 0 |
| 08/12 | 718 | +10 | +1.41 | 919 | 65,774.6 | 484 | 52.67 | 34,587.4 | 52.58 | 34,660.5 | 52.7 | +73.1 | +1,510.33 | 0 | 0 |
| 08/09 | 708 | -12 | -1.67 | 1,875 | 136,061.7 | 848 | 45.23 | 61,615.9 | 45.29 | 61,532.8 | 45.22 | -83.1 | -979.95 | 0 | 0 |
| 08/08 | 720 | +17 | +2.42 | 1,805 | 129,853.9 | 776 | 42.99 | 55,679.1 | 42.88 | 55,794.6 | 42.97 | +115.5 | +1,488.4 | 0 | 0 |
| 08/07 | 703 | +38 | +5.71 | 1,318 | 91,226.9 | 603 | 45.75 | 41,379.4 | 45.36 | 41,770.3 | 45.79 | +390.9 | +6,482.59 | 3 | 0.23 |
| 08/06 | 665 | +0 | +0 | 1,674 | 108,001.3 | 895 | 53.46 | 57,597.7 | 53.33 | 58,100.2 | 53.8 | +502.5 | +5,614.53 | 1 | 0.06 |
| 08/05 | 665 | -73 | -9.89 | 1,245 | 83,517.2 | 310 | 24.9 | 20,825.4 | 24.94 | 20,920.1 | 25.05 | +94.7 | +3,054.84 | 0 | 0 |
| 08/02 | 738 | -34 | -4.4 | 869 | 65,098.4 | 375 | 43.15 | 28,088.3 | 43.15 | 28,194 | 43.31 | +105.7 | +2,818.67 | 0 | 0 |
| 08/01 | 772 | +34 | +4.61 | 922 | 70,313.7 | 353 | 38.29 | 26,786.3 | 38.1 | 26,959.9 | 38.34 | +173.6 | +4,917.85 | 1 | 0.11 |
| 07/31 | 738 | +6 | +0.82 | 647 | 47,421.2 | 235 | 36.32 | 17,173.5 | 36.21 | 17,214 | 36.3 | +40.5 | +1,723.4 | 0 | 0 |
| 07/30 | 732 | +7 | +0.97 | 1,602 | 114,955.9 | 565 | 35.27 | 40,410.7 | 35.15 | 40,728.5 | 35.43 | +317.8 | +5,624.78 | 1 | 0.06 |
| 07/29 | 725 | -45 | -5.84 | 1,121 | 83,680.9 | 444 | 39.61 | 33,155 | 39.62 | 33,322.4 | 39.82 | +167.4 | +3,770.27 | 1 | 0.09 |
| 07/26 | 770 | -18 | -2.28 | 809 | 62,091 | 300 | 37.08 | 22,950.4 | 36.96 | 23,012.1 | 37.06 | +61.7 | +2,056.67 | 0 | 0 |
| 07/23 | 788 | +5 | +0.64 | 805 | 63,612.1 | 320 | 39.75 | 25,304.9 | 39.78 | 25,328.1 | 39.82 | +23.2 | +725 | 0 | 0 |
| 07/22 | 783 | -43 | -5.21 | 1,518 | 121,728.4 | 496 | 32.67 | 39,799.9 | 32.7 | 39,980.7 | 32.84 | +180.8 | +3,645.16 | 2 | 0.13 |
| 07/19 | 826 | -21 | -2.48 | 1,290 | 108,394.6 | 293 | 22.71 | 24,653.2 | 22.74 | 24,641.7 | 22.73 | -11.5 | -392.49 | 0 | 0 |
| 07/18 | 847 | -13 | -1.51 | 1,687 | 143,766.9 | 824 | 48.84 | 70,313.4 | 48.91 | 70,385.9 | 48.96 | +72.5 | +879.85 | 4 | 0.24 |
| 07/17 | 860 | -3 | -0.35 | 1,658 | 141,480.1 | 767 | 46.26 | 65,205 | 46.09 | 65,439.3 | 46.25 | +234.3 | +3,054.76 | 2 | 0.12 |
| 07/16 | 863 | +3 | +0.35 | 1,222 | 106,636.1 | 628 | 51.39 | 54,830.6 | 51.42 | 54,784.7 | 51.38 | -45.9 | -730.89 | 4 | 0.33 |
| 07/15 | 860 | +0 | +0 | 530 | 45,594.6 | 242 | 45.66 | 20,815.4 | 45.65 | 20,829 | 45.68 | +13.6 | +561.98 | 0 | 0 |
| 07/12 | 860 | -23 | -2.6 | 1,506 | 130,144.5 | 393 | 26.1 | 33,975.7 | 26.11 | 33,992.8 | 26.12 | +17.1 | +435.11 | 0 | 0 |
| 07/11 | 883 | +26 | +3.03 | 2,010 | 176,252.3 | 541 | 26.92 | 47,232.3 | 26.8 | 47,434.1 | 26.91 | +201.8 | +3,730.13 | 3 | 0.15 |
| 07/10 | 857 | -5 | -0.58 | 1,431 | 123,945 | 762 | 53.25 | 66,031.6 | 53.27 | 66,018 | 53.26 | -13.6 | -178.48 | 1 | 0.07 |
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。
