6472
510
TWD-18.00 (-3.41%)
2025.11.19收盤
保瑞－現股當沖
保瑞最新現股當沖狀況
整理保瑞最新(2025/11/18) 當沖狀況。整體成交張數為608張，佔整體市場成交張數的29.31%。當日現股當沖之總損益為+137萬元、每張平均損益則為+2,255元。
開盤價
532
收盤價
510
當日範圍
508 - 533
成交張數
1,733
開盤價(昨)
557
收盤價(昨)
528
昨日範圍
527 - 562
成交張數(昨)
2,075
成交金額
8.94億
成交金額(昨)
11.22億
52週範圍
510 - 905
發行股數
1億
市值
635億
現股當沖－歷史逐日資訊
開盤價
532
收盤價
510
成交張數
1,733
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(%) | ||||||
| 2025/11/18 | 528 | -33 | -7.04 | 2,075 | 112,142.29 | 608 | 29.31 | 32,876.1 | 29.32 | 33,013.2 | 29.44 | +137.1 | +2,254.93 | 0 | 0 |
| 2025/11/17 | 561 | -7 | -1.23 | 1,759 | 98,722.89 | 691 | 39.29 | 38,619 | 39.12 | 38,900.3 | 39.4 | +281.3 | +4,070.91 | 6 | 0.34 |
| 2025/11/14 | 568 | -61 | -9.7 | 4,112 | 237,578.78 | 1,031 | 25.07 | 59,773.7 | 25.16 | 59,878 | 25.2 | +104.3 | +1,011.64 | 4 | 0.1 |
| 2025/11/13 | 629 | -7 | -1.1 | 939 | 59,802.27 | 323 | 34.38 | 20,549.1 | 34.36 | 20,611.8 | 34.47 | +62.7 | +1,941.18 | 0 | 0 |
| 2025/11/12 | 636 | +27 | +4.43 | 1,174 | 74,051.72 | 289 | 24.61 | 18,101.8 | 24.44 | 18,206.9 | 24.59 | +105.1 | +3,636.68 | 1 | 0.09 |
| 2025/11/11 | 609 | +4 | +0.66 | 1,081 | 65,451.66 | 321 | 29.68 | 19,419.7 | 29.67 | 19,478.3 | 29.76 | +58.6 | +1,825.55 | 0 | 0 |
| 2025/11/10 | 605 | -17 | -2.73 | 1,164 | 70,689.95 | 318 | 27.32 | 19,320.4 | 27.33 | 19,356.4 | 27.38 | +36 | +1,132.08 | 0 | 0 |
| 2025/11/07 | 622 | -19 | -2.96 | 1,039 | 65,554.16 | 167 | 16.07 | 10,546.5 | 16.09 | 10,553.9 | 16.1 | +7.4 | +443.11 | 0 | 0 |
| 2025/11/06 | 641 | +17 | +2.72 | 835 | 53,245.48 | 190 | 22.76 | 12,066 | 22.66 | 12,133.9 | 22.79 | +67.9 | +3,573.68 | 0 | 0 |
| 2025/11/05 | 624 | -12 | -1.89 | 627 | 39,216.93 | 179 | 28.54 | 11,196.5 | 28.55 | 11,214.4 | 28.6 | +17.9 | +1,000 | 0 | 0 |
| 2025/11/04 | 636 | +23 | +3.75 | 1,897 | 121,083.32 | 747 | 39.38 | 47,594.5 | 39.31 | 47,723.4 | 39.41 | +128.9 | +1,725.57 | 1 | 0.05 |
| 2025/11/03 | 613 | -8 | -1.29 | 757 | 46,568.18 | 133 | 17.56 | 8,178.1 | 17.56 | 8,198 | 17.6 | +19.9 | +1,496.24 | 0 | 0 |
| 2025/10/31 | 621 | +3 | +0.49 | 567 | 35,360.26 | 218 | 38.43 | 13,586.2 | 38.42 | 13,588 | 38.43 | +1.8 | +82.57 | 0 | 0 |
| 2025/10/30 | 618 | -11 | -1.75 | 1,130 | 69,942.01 | 198 | 17.52 | 12,285.7 | 17.57 | 12,272.1 | 17.55 | -13.6 | -686.87 | 0 | 0 |
| 2025/10/29 | 629 | -9 | -1.41 | 678 | 42,759.84 | 135 | 19.91 | 8,511.8 | 19.91 | 8,530 | 19.95 | +18.2 | +1,348.15 | 0 | 0 |
| 2025/10/28 | 638 | +3 | +0.47 | 314 | 20,032.3 | 64 | 20.38 | 4,081.4 | 20.37 | 4,083.5 | 20.38 | +2.1 | +328.12 | 0 | 0 |
| 2025/10/27 | 635 | +8 | +1.28 | 528 | 33,538.49 | 132 | 25.01 | 8,381.5 | 24.99 | 8,385.6 | 25 | +4.1 | +310.61 | 0 | 0 |
| 2025/10/23 | 627 | -19 | -2.94 | 1,325 | 83,716.11 | 214 | 16.15 | 13,520.7 | 16.15 | 13,547.6 | 16.18 | +26.9 | +1,257.01 | 0 | 0 |
| 2025/10/22 | 646 | -3 | -0.46 | 444 | 28,834.88 | 117 | 26.33 | 7,586.8 | 26.31 | 7,601.8 | 26.36 | +15 | +1,282.05 | 0 | 0 |
| 2025/10/21 | 649 | +8 | +1.25 | 518 | 33,586.42 | 106 | 20.46 | 6,868.1 | 20.45 | 6,881.2 | 20.49 | +13.1 | +1,235.85 | 0 | 0 |
| 2025/10/20 | 641 | -5 | -0.77 | 597 | 38,369.57 | 125 | 20.93 | 8,044.9 | 20.97 | 8,037.8 | 20.95 | -7.1 | -568 | 0 | 0 |
| 2025/10/17 | 646 | -8 | -1.22 | 445 | 28,870.54 | 108 | 24.27 | 6,998.4 | 24.24 | 7,011.2 | 24.28 | +12.8 | +1,185.19 | 0 | 0 |
| 2025/10/16 | 654 | +9 | +1.4 | 527 | 34,520.14 | 209 | 39.67 | 13,682.8 | 39.64 | 13,705.3 | 39.7 | +22.5 | +1,076.56 | 0 | 0 |
| 2025/10/15 | 645 | +5 | +0.78 | 668 | 43,041.04 | 103 | 15.43 | 6,637.4 | 15.42 | 6,647.3 | 15.44 | +9.9 | +961.17 | 0 | 0 |
| 2025/10/14 | 640 | -9 | -1.39 | 1,061 | 69,287.51 | 264 | 24.88 | 17,262 | 24.91 | 17,315.3 | 24.99 | +53.3 | +2,018.94 | 0 | 0 |
| 2025/10/13 | 649 | -2 | -0.31 | 518 | 33,416.97 | 112 | 21.61 | 7,207.5 | 21.57 | 7,225.1 | 21.62 | +17.6 | +1,571.43 | 0 | 0 |
| 2025/10/09 | 651 | -7 | -1.06 | 723 | 47,280.76 | 105 | 14.53 | 6,873.5 | 14.54 | 6,873.5 | 14.54 | +0 | +0 | 0 | 0 |
| 2025/10/08 | 658 | -5 | -0.75 | 643 | 42,532.1 | 147 | 22.86 | 9,720.6 | 22.85 | 9,731.3 | 22.88 | +10.7 | +727.89 | 0 | 0 |
| 2025/10/07 | 663 | -25 | -3.63 | 1,857 | 124,792.8 | 290 | 15.61 | 19,479.5 | 15.61 | 19,470.1 | 15.6 | -9.4 | -324.14 | 0 | 0 |
| 2025/10/03 | 688 | -4 | -0.58 | 990 | 68,650.48 | 328 | 33.13 | 22,813.6 | 33.23 | 22,754.5 | 33.15 | -59.1 | -1,801.83 | 0 | 0 |
| 2025/10/02 | 692 | -3 | -0.43 | 775 | 53,861.76 | 268 | 34.59 | 18,619.2 | 34.57 | 18,634.8 | 34.6 | +15.6 | +582.09 | 0 | 0 |
| 2025/10/01 | 695 | +5 | +0.72 | 703 | 48,817.16 | 198 | 28.17 | 13,746.2 | 28.16 | 13,749.4 | 28.17 | +3.2 | +161.62 | 0 | 0 |
| 2025/09/30 | 690 | +10 | +1.47 | 723 | 49,957.78 | 215 | 29.76 | 14,852.3 | 29.73 | 14,867.5 | 29.76 | +15.2 | +706.98 | 0 | 0 |
| 2025/09/26 | 680 | +2 | +0.29 | 846 | 57,527.6 | 266 | 31.44 | 18,113.5 | 31.49 | 18,098.3 | 31.46 | -15.2 | -571.43 | 0 | 0 |
| 2025/09/25 | 678 | -5 | -0.73 | 677 | 46,133.21 | 111 | 16.4 | 7,569.4 | 16.41 | 7,562.5 | 16.39 | -6.9 | -621.62 | 0 | 0 |
| 2025/09/24 | 683 | -10 | -1.44 | 1,508 | 104,089.08 | 412 | 27.32 | 28,576 | 27.45 | 28,516.6 | 27.4 | -59.4 | -1,441.75 | 0 | 0 |
| 2025/09/23 | 693 | +4 | +0.58 | 471 | 32,683.77 | 99 | 21.01 | 6,859 | 20.99 | 6,869.4 | 21.02 | +10.4 | +1,050.51 | 0 | 0 |
| 2025/09/22 | 689 | -1 | -0.14 | 517 | 35,714.19 | 82 | 15.86 | 5,666.9 | 15.87 | 5,663.7 | 15.86 | -3.2 | -390.24 | 0 | 0 |
| 2025/09/19 | 690 | -9 | -1.29 | 909 | 62,965.17 | 128 | 14.09 | 8,886 | 14.11 | 8,864.5 | 14.08 | -21.5 | -1,679.69 | 0 | 0 |
| 2025/09/18 | 699 | +3 | +0.43 | 687 | 48,038.15 | 184 | 26.79 | 12,901.2 | 26.86 | 12,888.5 | 26.83 | -12.7 | -690.22 | 0 | 0 |
| 2025/09/17 | 696 | -15 | -2.11 | 1,402 | 98,010.35 | 483 | 34.46 | 33,687 | 34.37 | 33,980.1 | 34.67 | +293.1 | +6,068.32 | 0 | 0 |
| 2025/09/16 | 711 | +7 | +0.99 | 706 | 49,814.32 | 98 | 13.89 | 6,904.2 | 13.86 | 6,933.9 | 13.92 | +29.7 | +3,030.61 | 0 | 0 |
| 2025/09/15 | 704 | -2 | -0.28 | 536 | 37,958.08 | 125 | 23.3 | 8,858.8 | 23.34 | 8,860.8 | 23.34 | +2 | +160 | 0 | 0 |
| 2025/09/12 | 706 | -1 | -0.14 | 644 | 45,572.95 | 111 | 17.24 | 7,856.5 | 17.24 | 7,858 | 17.24 | +1.5 | +135.14 | 0 | 0 |
| 2025/09/11 | 707 | -32 | -4.33 | 2,110 | 150,118.38 | 414 | 19.62 | 29,491.1 | 19.65 | 29,480.8 | 19.64 | -10.3 | -248.79 | 0 | 0 |
| 2025/09/10 | 739 | +3 | +0.41 | 455 | 33,534.31 | 102 | 22.44 | 7,510.9 | 22.4 | 7,526.4 | 22.44 | +15.5 | +1,519.61 | 0 | 0 |
| 2025/09/09 | 736 | -14 | -1.87 | 655 | 48,648.08 | 144 | 21.99 | 10,719 | 22.03 | 10,696 | 21.99 | -23 | -1,597.22 | 0 | 0 |
| 2025/09/08 | 750 | +18 | +2.46 | 973 | 72,847.48 | 338 | 34.73 | 25,184.4 | 34.57 | 25,310 | 34.74 | +125.6 | +3,715.98 | 0 | 0 |
| 2025/09/05 | 732 | -5 | -0.68 | 673 | 49,315.64 | 162 | 24.08 | 11,889.7 | 24.11 | 11,875.9 | 24.08 | -13.8 | -851.85 | 0 | 0 |
| 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 |
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。
