4966
789
TWD+32.00 (4.23%)
2026.05.21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(2026/04/24) 當沖狀況。整體成交張數為3,558張，佔整體市場成交張數的47.13%。當日現股當沖之總損益為+178萬元、每張平均損益則為+499元。
開盤價
785
收盤價
789
當日範圍
760 - 820
成交張數
2,030
開盤價(昨)
741
收盤價(昨)
757
昨日範圍
703 - 760
成交張數(昨)
1,412
成交金額
16.03億
成交金額(昨)
10.31億
52週範圍
463.5 - 864
發行股數
7896萬
市值
623億
現股當沖－歷史逐日資訊
開盤價
785
收盤價
789
成交張數
2,030
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(%) | ||||||
| 2026/04/24 | 649 | +49 | +8.17 | 7,549 | 490,131.9 | 3,558 | 47.13 | 230,982.8 | 47.13 | 231,160.5 | 47.16 | +177.7 | +499.44 | 13 | 0.17 |
| 2026/04/23 | 600 | +10 | +1.69 | 7,168 | 442,308.6 | 3,459 | 48.26 | 212,823.5 | 48.12 | 213,307.1 | 48.23 | +483.6 | +1,398.09 | 10 | 0.14 |
| 2026/04/22 | 590 | +53 | +9.87 | 3,482 | 202,672.7 | 966 | 27.74 | 55,616.9 | 27.44 | 56,492.1 | 27.87 | +875.2 | +9,060.04 | 2 | 0.06 |
| 2026/04/21 | 537 | +5 | +0.94 | 938 | 50,179.4 | 302 | 32.2 | 16,131.8 | 32.15 | 16,148.2 | 32.18 | +16.4 | +543.05 | 1 | 0.11 |
| 2026/04/20 | 532 | -14 | -2.56 | 1,465 | 79,133.3 | 305 | 20.82 | 16,559.8 | 20.93 | 16,567.2 | 20.94 | +7.4 | +242.62 | 0 | 0 |
| 2026/04/17 | 546 | -9 | -1.62 | 881 | 48,207.8 | 148 | 16.8 | 8,112.6 | 16.83 | 8,102.5 | 16.81 | -10.1 | -682.43 | 2 | 0.23 |
| 2026/04/16 | 555 | +25 | +4.72 | 1,706 | 94,414 | 606 | 35.52 | 33,358.3 | 35.33 | 33,664.2 | 35.66 | +305.9 | +5,047.85 | 7 | 0.41 |
| 2026/04/15 | 530 | -9 | -1.67 | 721 | 38,560.2 | 111 | 15.4 | 5,959 | 15.45 | 5,905.1 | 15.31 | -53.9 | -4,855.86 | 0 | 0 |
| 2026/04/14 | 539 | +19 | +3.65 | 1,168 | 62,647.3 | 221 | 18.92 | 11,741.8 | 18.74 | 11,899.6 | 18.99 | +157.8 | +7,140.27 | 0 | 0 |
| 2026/04/13 | 520 | -13 | -2.44 | 1,127 | 59,785.4 | 237 | 21.03 | 12,664.9 | 21.18 | 12,572 | 21.03 | -92.9 | -3,919.83 | 0 | 0 |
| 2026/04/10 | 533 | +32 | +6.39 | 1,856 | 97,598.6 | 429 | 23.11 | 22,367.35 | 22.92 | 22,601.05 | 23.16 | +233.7 | +5,447.55 | 0 | 0 |
| 2026/04/09 | 501 | +23 | +4.81 | 1,006 | 49,696.75 | 270 | 26.84 | 13,246.4 | 26.65 | 13,337.9 | 26.84 | +91.5 | +3,388.89 | 0 | 0 |
| 2026/04/08 | 478 | +3 | +0.63 | 633 | 30,315.35 | 221 | 34.91 | 10,576.1 | 34.89 | 10,593.2 | 34.94 | +17.1 | +773.76 | 0 | 0 |
| 2026/04/07 | 475 | +11.5 | +2.48 | 410 | 19,295.35 | 86 | 20.98 | 4,034.25 | 20.91 | 4,059.95 | 21.04 | +25.7 | +2,988.37 | 7 | 1.71 |
| 2026/04/02 | 463.5 | -18.5 | -2.03 | 632 | 29,559.5 | 172 | 27.22 | 8,072.3 | 27.31 | 8,031.85 | 27.17 | -40.45 | -2,351.74 | 6 | 0.95 |
| 2026/04/01 | 482 | +6 | +1.26 | 729 | 35,414.65 | 147 | 20.16 | 7,171.25 | 20.25 | 7,150.7 | 20.19 | -20.55 | -1,397.96 | 0 | 0 |
| 2026/03/31 | 476 | -9 | -1.86 | 628 | 30,183.95 | 188 | 29.94 | 9,071.7 | 30.05 | 9,030.35 | 29.92 | -41.35 | -2,199.47 | 0 | 0 |
| 2026/03/30 | 485 | -15 | -3 | 581 | 28,418.7 | 172 | 29.6 | 8,438.65 | 29.69 | 8,415.35 | 29.61 | -23.3 | -1,354.65 | 0 | 0 |
| 2026/03/27 | 500 | +3 | +0.6 | 398 | 19,757.05 | 172 | 43.22 | 8,527.85 | 43.16 | 8,538 | 43.21 | +10.15 | +590.12 | 0 | 0 |
| 2026/03/26 | 497 | +0 | +0 | 463 | 23,231.1 | 169 | 36.5 | 8,473.05 | 36.47 | 8,482.3 | 36.51 | +9.25 | +547.34 | 2 | 0.43 |
| 2026/03/25 | 497 | +2.5 | +0.51 | 313 | 15,613.55 | 105 | 33.55 | 5,234.8 | 33.53 | 5,244.1 | 33.59 | +9.3 | +885.71 | 0 | 0 |
| 2026/03/24 | 494.5 | -4.5 | -0.9 | 534 | 26,656 | 240 | 44.94 | 12,000.2 | 45.02 | 11,994.55 | 45 | -5.65 | -235.42 | 0 | 0 |
| 2026/03/23 | 499 | -21 | -4.04 | 535 | 26,864.35 | 148 | 27.66 | 7,441.35 | 27.7 | 7,445.85 | 27.72 | +4.5 | +304.05 | 0 | 0 |
| 2026/03/20 | 520 | +17 | +3.38 | 743 | 38,106.3 | 247 | 33.24 | 12,574.05 | 33 | 12,669.15 | 33.25 | +95.1 | +3,850.2 | 0 | 0 |
| 2026/03/19 | 503 | -12 | -2.33 | 600 | 30,517.2 | 124 | 20.67 | 6,335.5 | 20.76 | 6,339.7 | 20.77 | +4.2 | +338.71 | 0 | 0 |
| 2026/03/18 | 515 | +3 | +0.59 | 474 | 24,536.7 | 154 | 32.49 | 7,967.5 | 32.47 | 7,967.6 | 32.47 | +0.1 | +6.49 | 0 | 0 |
| 2026/03/17 | 512 | -8 | -1.54 | 800 | 41,416.6 | 183 | 22.88 | 9,480.1 | 22.89 | 9,521.1 | 22.99 | +41 | +2,240.44 | 0 | 0 |
| 2026/03/16 | 520 | -2 | -0.38 | 381 | 19,846.2 | 116 | 30.45 | 6,034.4 | 30.41 | 6,043.7 | 30.45 | +9.3 | +801.72 | 0 | 0 |
| 2026/03/13 | 522 | -7 | -1.32 | 459 | 24,027.2 | 122 | 26.58 | 6,371.5 | 26.52 | 6,391.3 | 26.6 | +19.8 | +1,622.95 | 0 | 0 |
| 2026/03/12 | 529 | -4 | -0.75 | 460 | 24,355.2 | 138 | 30 | 7,295.3 | 29.95 | 7,308 | 30.01 | +12.7 | +920.29 | 0 | 0 |
| 2026/03/11 | 533 | +10 | +1.91 | 531 | 28,279.9 | 151 | 28.44 | 8,026.1 | 28.38 | 8,048.2 | 28.46 | +22.1 | +1,463.58 | 1 | 0.19 |
| 2026/03/10 | 523 | +25 | +5.02 | 566 | 29,297 | 125 | 22.08 | 6,440.9 | 21.98 | 6,469.2 | 22.08 | +28.3 | +2,264 | 0 | 0 |
| 2026/03/09 | 498 | -26 | -4.96 | 772 | 38,231.1 | 243 | 31.48 | 12,029.05 | 31.46 | 12,045.4 | 31.51 | +16.35 | +672.84 | 0 | 0 |
| 2026/03/06 | 524 | +5 | +0.96 | 484 | 25,211.4 | 113 | 23.35 | 5,872.4 | 23.29 | 5,892.1 | 23.37 | +19.7 | +1,743.36 | 0 | 0 |
| 2026/03/05 | 519 | +18 | +3.59 | 692 | 35,699.9 | 189 | 27.31 | 9,734.8 | 27.27 | 9,747.2 | 27.3 | +12.4 | +656.08 | 0 | 0 |
| 2026/03/04 | 501 | -23 | -4.39 | 1,265 | 63,540.95 | 362 | 28.62 | 18,165.15 | 28.59 | 18,252 | 28.72 | +86.85 | +2,399.17 | 0 | 0 |
| 2026/03/03 | 524 | -11 | -2.06 | 816 | 42,936.7 | 161 | 19.73 | 8,465.4 | 19.72 | 8,522.3 | 19.85 | +56.9 | +3,534.16 | 0 | 0 |
| 2026/03/02 | 535 | -10 | -1.83 | 923 | 49,037.4 | 261 | 28.28 | 13,867.9 | 28.28 | 13,877.3 | 28.3 | +9.4 | +360.15 | 0 | 0 |
| 2026/02/26 | 545 | +2 | +0.37 | 1,081 | 58,597.7 | 183 | 16.93 | 9,900.6 | 16.9 | 9,923.5 | 16.93 | +22.9 | +1,251.37 | 1 | 0.09 |
| 2026/02/25 | 543 | +24 | +4.62 | 1,496 | 80,096.8 | 527 | 35.23 | 28,136.3 | 35.13 | 28,241.8 | 35.26 | +105.5 | +2,001.9 | 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
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。
