6472
733
TWD-3.00 (-0.41%)
2025.08.28收盤
保瑞－現股當沖
保瑞最新現股當沖狀況
整理保瑞最新(2025/08/27) 當沖狀況。整體成交張數為261張，佔整體市場成交張數的37.85%。當日現股當沖之總損益為+34萬元、每張平均損益則為+1,303元。
開盤價
739
收盤價
733
當日範圍
730 - 740
成交張數
459
開盤價(昨)
735
收盤價(昨)
736
昨日範圍
735 - 746
成交張數(昨)
690
成交金額
3.37億
成交金額(昨)
5.10億
52週範圍
623 - 905
發行股數
1億
市值
912億
現股當沖－歷史逐日資訊
開盤價
739
收盤價
733
成交張數
459
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(%) | ||||||
| 2025/09/04 | 737 | -3 | -0.41 | 604 | 44,775.45 | 205 | 33.94 | 15,171.7 | 33.88 | 15,205.5 | 33.96 | +33.8 | +1,648.78 | 0 | 0 |
| 2025/09/03 | 740 | +12 | +1.65 | 1,421 | 105,867.92 | 705 | 49.61 | 52,470 | 49.56 | 52,574.6 | 49.66 | +104.6 | +1,483.69 | 4 | 0.28 |
| 2025/09/02 | 728 | +11 | +1.53 | 720 | 52,323.35 | 241 | 33.48 | 17,486.8 | 33.42 | 17,550.4 | 33.54 | +63.6 | +2,639 | 0 | 0 |
| 2025/09/01 | 717 | -10 | -1.38 | 681 | 49,021.24 | 204 | 29.96 | 14,684.9 | 29.96 | 14,698.2 | 29.98 | +13.3 | +651.96 | 0 | 0 |
| 2025/08/29 | 727 | -6 | -0.82 | 494 | 36,068.38 | 118 | 23.89 | 8,627.3 | 23.92 | 8,616.5 | 23.89 | -10.8 | -915.25 | 0 | 0 |
| 2025/08/28 | 733 | -3 | -0.41 | 459 | 33,670.04 | 133 | 29.01 | 9,766.3 | 29.01 | 9,781.5 | 29.05 | +15.2 | +1,142.86 | 0 | 0 |
| 2025/08/27 | 736 | +2 | +0.27 | 690 | 50,962.49 | 261 | 37.85 | 19,279.8 | 37.83 | 19,313.8 | 37.9 | +34 | +1,302.68 | 0 | 0 |
| 2025/08/26 | 734 | -5 | -0.68 | 873 | 64,014.33 | 221 | 25.32 | 16,214.6 | 25.33 | 16,224 | 25.34 | +9.4 | +425.34 | 0 | 0 |
| 2025/08/25 | 739 | -7 | -0.94 | 795 | 58,927.02 | 181 | 22.78 | 13,440 | 22.81 | 13,436.7 | 22.8 | -3.3 | -182.32 | 0 | 0 |
| 2025/08/22 | 746 | -4 | -0.53 | 369 | 27,617.75 | 103 | 27.93 | 7,718.1 | 27.95 | 7,717.5 | 27.94 | -0.6 | -58.25 | 0 | 0 |
| 2025/08/21 | 750 | +3 | +0.4 | 507 | 38,206.3 | 263 | 51.89 | 19,834.2 | 51.91 | 19,830.2 | 51.9 | -4 | -152.09 | 0 | 0 |
| 2025/08/20 | 747 | -27 | -3.49 | 1,457 | 110,461.89 | 513 | 35.22 | 38,970.6 | 35.28 | 38,942.7 | 35.25 | -27.9 | -543.86 | 0 | 0 |
| 2025/08/19 | 774 | -4 | -0.51 | 525 | 40,799.55 | 199 | 37.91 | 15,470 | 37.92 | 15,468.9 | 37.91 | -1.1 | -55.28 | 0 | 0 |
| 2025/08/18 | 778 | -5 | -0.64 | 639 | 49,881.47 | 227 | 35.51 | 17,712.5 | 35.51 | 17,724.7 | 35.53 | +12.2 | +537.44 | 0 | 0 |
| 2025/08/15 | 783 | -9 | -1.14 | 1,116 | 87,595.6 | 388 | 34.78 | 30,505.3 | 34.83 | 30,489.9 | 34.81 | -15.4 | -396.91 | 0 | 0 |
| 2025/08/14 | 792 | +27 | +3.53 | 1,766 | 138,442.89 | 761 | 43.1 | 59,412.4 | 42.91 | 59,700.2 | 43.12 | +287.8 | +3,781.87 | 0 | 0 |
| 2025/08/13 | 765 | +35 | +4.79 | 1,835 | 138,281.89 | 542 | 29.53 | 40,451 | 29.25 | 40,842.8 | 29.54 | +391.8 | +7,228.78 | 0 | 0 |
| 2025/08/12 | 730 | +14 | +1.96 | 1,122 | 81,788.58 | 351 | 31.28 | 25,520.1 | 31.2 | 25,631.5 | 31.34 | +111.4 | +3,173.79 | 0 | 0 |
| 2025/08/11 | 716 | -1 | -0.14 | 794 | 56,391.56 | 296 | 37.29 | 20,979.8 | 37.2 | 21,068.2 | 37.36 | +88.4 | +2,986.49 | 1 | 0.13 |
| 2025/08/08 | 717 | +6 | +0.84 | 773 | 55,429.36 | 184 | 23.8 | 13,174.5 | 23.77 | 13,200.4 | 23.81 | +25.9 | +1,407.61 | 0 | 0 |
| 2025/08/07 | 711 | +1 | +0.14 | 601 | 42,689.19 | 209 | 34.75 | 14,818.3 | 34.71 | 14,842.7 | 34.77 | +24.4 | +1,167.46 | 0 | 0 |
| 2025/08/06 | 710 | +5 | +0.71 | 946 | 67,293.94 | 367 | 38.78 | 26,086.3 | 38.76 | 26,130.9 | 38.83 | +44.6 | +1,215.26 | 0 | 0 |
| 2025/08/05 | 705 | +7 | +1 | 1,316 | 93,196.49 | 276 | 20.97 | 19,567.2 | 21 | 19,556.9 | 20.98 | -10.3 | -373.19 | 9 | 0.68 |
| 2025/08/04 | 698 | -129 | +1.26 | 2,161 | 150,849.43 | 505 | 23.37 | 35,244.3 | 23.36 | 35,321.7 | 23.42 | +77.4 | +1,532.67 | 10 | 0.46 |
| 2025/08/01 | 827 | +5 | +0.61 | 1,403 | 115,428.24 | 345 | 24.59 | 28,266.6 | 24.49 | 28,427 | 24.63 | +160.4 | +4,649.28 | 0 | 0 |
| 2025/07/31 | 822 | +5 | +0.61 | 601 | 49,443.02 | 87 | 14.47 | 7,144.3 | 14.45 | 7,157.5 | 14.48 | +13.2 | +1,517.24 | 0 | 0 |
| 2025/07/30 | 817 | -18 | -2.16 | 1,079 | 88,710.41 | 195 | 18.07 | 16,109.4 | 18.16 | 15,983.5 | 18.02 | -125.9 | -6,456.41 | 0 | 0 |
| 2025/07/29 | 835 | +0 | +0 | 1,145 | 94,954.27 | 516 | 45.08 | 42,750 | 45.02 | 42,835.5 | 45.11 | +85.5 | +1,656.98 | 0 | 0 |
| 2025/07/28 | 835 | +9 | +1.09 | 1,169 | 97,327.01 | 300 | 25.67 | 24,821.2 | 25.5 | 24,983.6 | 25.67 | +162.4 | +5,413.33 | 0 | 0 |
| 2025/07/25 | 826 | +0 | +0 | 478 | 39,341.71 | 166 | 34.72 | 13,673.4 | 34.76 | 13,681.6 | 34.78 | +8.2 | +493.98 | 0 | 0 |
| 2025/07/24 | 826 | -8 | -0.96 | 544 | 45,104.91 | 161 | 29.62 | 13,389.4 | 29.69 | 13,368.2 | 29.64 | -21.2 | -1,316.77 | 0 | 0 |
| 2025/07/23 | 834 | +19 | +2.33 | 1,326 | 110,851.08 | 450 | 33.95 | 37,544.1 | 33.87 | 37,648.2 | 33.96 | +104.1 | +2,313.33 | 0 | 0 |
| 2025/07/22 | 815 | -18 | -2.16 | 972 | 79,969.92 | 282 | 29.01 | 23,250 | 29.07 | 23,230.7 | 29.05 | -19.3 | -684.4 | 0 | 0 |
| 2025/07/21 | 833 | -10 | -1.19 | 878 | 73,872.09 | 385 | 43.85 | 32,480.1 | 43.97 | 32,404.9 | 43.87 | -75.2 | -1,953.25 | 2 | 0.23 |
| 2025/07/18 | 843 | +13 | +1.57 | 1,161 | 97,336.3 | 397 | 34.19 | 33,188.1 | 34.1 | 33,278.2 | 34.19 | +90.1 | +2,269.52 | 0 | 0 |
| 2025/07/17 | 830 | +8 | +0.97 | 1,145 | 94,968.3 | 455 | 39.72 | 37,677.7 | 39.67 | 37,730.5 | 39.73 | +52.8 | +1,160.44 | 0 | 0 |
| 2025/07/16 | 822 | +8 | +0.98 | 654 | 53,585.79 | 173 | 26.43 | 14,144.7 | 26.4 | 14,163.9 | 26.43 | +19.2 | +1,109.83 | 0 | 0 |
| 2025/07/15 | 814 | +0 | +0 | 682 | 55,474.9 | 293 | 42.96 | 23,814.2 | 42.93 | 23,852.4 | 43 | +38.2 | +1,303.75 | 1 | 0.15 |
| 2025/07/14 | 814 | -19 | -2.28 | 868 | 71,190.53 | 219 | 25.22 | 17,988.6 | 25.27 | 17,950.3 | 25.21 | -38.3 | -1,748.86 | 0 | 0 |
| 2025/07/11 | 833 | -11 | -1.3 | 1,447 | 121,826.05 | 661 | 45.67 | 55,732.6 | 45.75 | 55,700.9 | 45.72 | -31.7 | -479.58 | 0 | 0 |
| 2025/07/10 | 844 | +59 | +7.52 | 4,041 | 339,450.35 | 1,324 | 32.76 | 110,685.5 | 32.61 | 111,574.4 | 32.87 | +888.9 | +6,713.75 | 1 | 0.02 |
| 2025/07/09 | 785 | +17 | +2.21 | 712 | 55,643.99 | 283 | 39.77 | 22,116.5 | 39.75 | 22,138.7 | 39.79 | +22.2 | +784.45 | 0 | 0 |
| 2025/07/08 | 768 | -13 | -1.66 | 591 | 45,615.77 | 157 | 26.59 | 12,143.3 | 26.62 | 12,132.3 | 26.6 | -11 | -700.64 | 0 | 0 |
| 2025/07/07 | 781 | -9 | -1.14 | 442 | 34,791.72 | 121 | 27.38 | 9,536.5 | 27.41 | 9,544.8 | 27.43 | +8.3 | +685.95 | 0 | 0 |
| 2025/07/04 | 790 | -14 | -1.74 | 975 | 77,525.35 | 264 | 27.08 | 21,000.8 | 27.09 | 21,011.9 | 27.1 | +11.1 | +420.45 | 0 | 0 |
| 2025/07/03 | 804 | -9 | -1.11 | 980 | 79,183.61 | 337 | 34.39 | 27,260 | 34.43 | 27,228.1 | 34.39 | -31.9 | -946.59 | 1 | 0.1 |
| 2025/07/02 | 813 | -6 | -0.73 | 1,101 | 90,502.53 | 561 | 50.97 | 46,232.1 | 51.08 | 46,128.7 | 50.97 | -103.4 | -1,843.14 | 5 | 0.45 |
| 2025/07/01 | 819 | -12 | -1.44 | 1,543 | 127,026.25 | 615 | 39.86 | 50,678.6 | 39.9 | 50,658.2 | 39.88 | -20.4 | -331.71 | 0 | 0 |
| 2025/06/30 | 831 | +14 | +1.71 | 1,159 | 96,020.59 | 320 | 27.6 | 26,399.3 | 27.49 | 26,517.5 | 27.62 | +118.2 | +3,693.75 | 1 | 0.09 |
| 2025/06/27 | 817 | +5 | +0.62 | 434 | 35,489.8 | 127 | 29.25 | 10,371 | 29.22 | 10,377 | 29.24 | +6 | +472.44 | 0 | 0 |
| 2025/06/26 | 812 | -2 | -0.25 | 586 | 47,808.84 | 211 | 36.01 | 17,209.8 | 36 | 17,230.2 | 36.04 | +20.4 | +966.82 | 0 | 0 |
| 2025/06/25 | 814 | -1 | -0.12 | 1,100 | 90,403.62 | 535 | 48.64 | 44,000.2 | 48.67 | 43,988.6 | 48.66 | -11.6 | -216.82 | 1 | 0.09 |
| 2025/06/24 | 815 | +18 | +2.26 | 1,218 | 98,701.03 | 542 | 44.49 | 43,828.8 | 44.41 | 43,937.3 | 44.52 | +108.5 | +2,001.85 | 1 | 0.08 |
| 2025/06/23 | 797 | -8 | -0.99 | 923 | 74,098.25 | 344 | 37.28 | 27,667.4 | 37.34 | 27,610.4 | 37.26 | -57 | -1,656.98 | 18 | 1.95 |
| 2025/06/20 | 805 | +9 | +2.94 | 2,152 | 171,707.46 | 546 | 25.37 | 43,198.2 | 25.16 | 43,725.5 | 25.47 | +527.3 | +9,657.51 | 26 | 1.21 |
| 2025/06/19 | 796 | +1 | +0.13 | 984 | 78,803.6 | 235 | 23.89 | 18,895.2 | 23.98 | 18,812.7 | 23.87 | -82.5 | -3,510.64 | 0 | 0 |
| 2025/06/18 | 795 | -6 | -0.75 | 750 | 59,509.78 | 185 | 24.67 | 14,635.2 | 24.59 | 14,747.8 | 24.78 | +112.6 | +6,086.49 | 0 | 0 |
| 2025/06/17 | 801 | +7 | +0.88 | 396 | 31,779.17 | 58 | 14.65 | 4,657.3 | 14.66 | 4,651.4 | 14.64 | -5.9 | -1,017.24 | 0 | 0 |
| 2025/06/16 | 794 | -15 | -1.85 | 1,055 | 84,207.41 | 248 | 23.51 | 19,807.3 | 23.52 | 19,792.6 | 23.5 | -14.7 | -592.74 | 0 | 0 |
| 2025/06/13 | 809 | -3 | -0.37 | 879 | 71,692.75 | 407 | 46.29 | 33,238.2 | 46.36 | 33,220.6 | 46.34 | -17.6 | -432.43 | 0 | 0 |
| 2025/06/12 | 812 | -12 | -1.46 | 1,061 | 87,130.63 | 445 | 41.93 | 36,647.7 | 42.06 | 36,562.8 | 41.96 | -84.9 | -1,907.87 | 0 | 0 |
| 2025/06/11 | 824 | +12 | +1.48 | 1,021 | 83,995.03 | 401 | 39.29 | 32,956.2 | 39.24 | 33,036.6 | 39.33 | +80.4 | +2,004.99 | 1 | 0.1 |
| 2025/06/10 | 812 | -14 | -1.69 | 1,314 | 107,554.67 | 484 | 36.84 | 39,661.2 | 36.88 | 39,668.2 | 36.88 | +7 | +144.63 | 0 | 0 |
| 2025/06/09 | 826 | -4 | -0.48 | 1,512 | 123,247.09 | 744 | 49.22 | 60,526.6 | 49.11 | 60,798.4 | 49.33 | +271.8 | +3,653.23 | 1 | 0.07 |
| 2025/06/06 | 830 | -3 | -0.36 | 904 | 75,251.99 | 455 | 50.32 | 37,834 | 50.28 | 37,894.5 | 50.36 | +60.5 | +1,329.67 | 0 | 0 |
| 2025/06/05 | 833 | +12 | +1.46 | 1,531 | 127,810.41 | 661 | 43.17 | 55,042.2 | 43.07 | 55,156.6 | 43.16 | +114.4 | +1,730.71 | 0 | 0 |
| 2025/06/04 | 821 | -1 | -0.12 | 1,899 | 156,253.29 | 925 | 48.71 | 76,157.8 | 48.74 | 76,217.3 | 48.78 | +59.5 | +643.24 | 1 | 0.05 |
| 2025/06/03 | 822 | +36 | +4.58 | 3,521 | 289,676.24 | 1,836 | 52.15 | 150,428.9 | 51.93 | 151,249 | 52.21 | +820.1 | +4,466.78 | 1 | 0.03 |
| 2025/06/02 | 786 | +16 | +2.08 | 2,922 | 230,859.14 | 1,781 | 60.96 | 140,542.1 | 60.88 | 140,662.6 | 60.93 | +120.5 | +676.59 | 4 | 0.14 |
| 2025/05/29 | 770 | +3 | +0.39 | 1,142 | 88,768.05 | 520 | 45.55 | 40,461.9 | 45.58 | 40,520.7 | 45.65 | +58.8 | +1,130.77 | 1 | 0.09 |
| 2025/05/28 | 767 | -2 | -0.26 | 825 | 63,761.39 | 329 | 39.87 | 25,443.7 | 39.9 | 25,448.3 | 39.91 | +4.6 | +139.82 | 1 | 0.12 |
| 2025/05/27 | 769 | -6 | -0.77 | 869 | 67,373.58 | 348 | 40.05 | 26,986.9 | 40.06 | 26,997.3 | 40.07 | +10.4 | +298.85 | 0 | 0 |
| 2025/05/26 | 775 | -3 | -0.39 | 664 | 51,817.93 | 273 | 41.13 | 21,295.6 | 41.1 | 21,324.9 | 41.15 | +29.3 | +1,073.26 | 0 | 0 |
| 2025/05/23 | 778 | -16 | -2.02 | 1,424 | 111,638.36 | 599 | 42.06 | 47,106 | 42.2 | 47,012.3 | 42.11 | -93.7 | -1,564.27 | 1 | 0.07 |
| 2025/05/22 | 794 | +10 | +1.28 | 1,700 | 133,789.51 | 774 | 45.54 | 60,792.3 | 45.44 | 60,985.8 | 45.58 | +193.5 | +2,500 | 2 | 0.12 |
| 2025/05/21 | 784 | +25 | +3.29 | 2,444 | 190,672.97 | 1,308 | 53.51 | 101,837.4 | 53.41 | 102,067.6 | 53.53 | +230.2 | +1,759.94 | 0 | 0 |
| 2025/05/20 | 759 | +41 | +5.71 | 2,833 | 212,413.04 | 1,077 | 38.02 | 80,490.2 | 37.89 | 80,909.8 | 38.09 | +419.6 | +3,896.01 | 2 | 0.07 |
| 2025/05/19 | 718 | +4 | +0.56 | 1,814 | 132,850.36 | 1,056 | 58.21 | 77,311 | 58.19 | 77,314.8 | 58.2 | +3.8 | +35.98 | 0 | 0 |
| 2025/05/16 | 714 | -1 | -0.14 | 583 | 41,672.21 | 191 | 32.76 | 13,653.1 | 32.76 | 13,666 | 32.79 | +12.9 | +675.39 | 0 | 0 |
| 2025/05/15 | 715 | -18 | -2.46 | 1,280 | 91,620.28 | 394 | 30.78 | 28,197.1 | 30.78 | 28,217.5 | 30.8 | +20.4 | +517.77 | 0 | 0 |
| 2025/05/14 | 733 | +25 | +3.53 | 954 | 69,087.63 | 251 | 26.32 | 18,127 | 26.24 | 18,193.8 | 26.33 | +66.8 | +2,661.35 | 0 | 0 |
| 2025/05/13 | 708 | -4 | -0.56 | 1,006 | 71,544.45 | 384 | 38.16 | 27,307.7 | 38.17 | 27,350.9 | 38.23 | +43.2 | +1,125 | 0 | 0 |
| 2025/05/12 | 712 | -7 | -0.97 | 888 | 62,878.14 | 389 | 43.8 | 27,497.6 | 43.73 | 27,577.2 | 43.86 | +79.6 | +2,046.27 | 0 | 0 |
| 2025/05/09 | 719 | +4 | +0.56 | 574 | 41,308.41 | 258 | 44.97 | 18,566.4 | 44.95 | 18,621.7 | 45.08 | +55.3 | +2,143.41 | 0 | 0 |
| 2025/05/08 | 715 | +15 | +2.14 | 431 | 30,691.08 | 137 | 31.76 | 9,730 | 31.7 | 9,734.2 | 31.72 | +4.2 | +306.57 | 1 | 0.23 |
| 2025/05/07 | 700 | -6 | -0.85 | 435 | 30,530.06 | 147 | 33.82 | 10,327.1 | 33.83 | 10,336.2 | 33.86 | +9.1 | +619.05 | 0 | 0 |
| 2025/05/06 | 706 | +9 | +1.29 | 578 | 40,364.5 | 220 | 38.08 | 15,354.2 | 38.04 | 15,375.5 | 38.09 | +21.3 | +968.18 | 0 | 0 |
| 2025/05/05 | 697 | -22 | -3.06 | 1,036 | 72,968.21 | 410 | 39.57 | 28,841.6 | 39.53 | 28,841.1 | 39.53 | -0.5 | -12.2 | 0 | 0 |
| 2025/05/02 | 719 | +7 | +0.98 | 517 | 37,194.65 | 145 | 28.07 | 10,433 | 28.05 | 10,443 | 28.08 | +10 | +689.66 | 0 | 0 |
| 2025/04/30 | 712 | -3 | -0.42 | 553 | 39,523.57 | 235 | 42.49 | 16,790.1 | 42.48 | 16,798.3 | 42.5 | +8.2 | +348.94 | 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。
