3665
506
TWD+22.00 (4.55%)
2025.04.15收盤
貿聯-KY－現股當沖
貿聯-KY最新現股當沖狀況
整理貿聯-KY最新(2025/04/14) 當沖狀況。整體成交張數為2,341張，佔整體市場成交張數的42.49%。當日現股當沖之總損益為+334萬元、每張平均損益則為+1,429元。
開盤價
486.5
收盤價
506
當日範圍
478 - 509
成交張數
3,703
開盤價(昨)
476
收盤價(昨)
484
昨日範圍
461 - 490
成交張數(昨)
5,510
成交金額
18.43億
成交金額(昨)
26.46億
52週範圍
224 - 729
發行股數
2億
市值
827億
現股當沖－歷史逐日資訊
開盤價
486.5
收盤價
506
成交張數
3,703
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(%) | ||||||
| 2025/04/14 | 484 | +30 | +6.61 | 5,510 | 264,652.13 | 2,341 | 42.49 | 112,330.5 | 42.44 | 112,665 | 42.57 | +334.5 | +1,428.88 | 6 | 0.11 |
| 2025/04/11 | 454 | +41 | +9.93 | 7,024 | 303,215.73 | 3,293 | 46.88 | 141,193.6 | 46.57 | 143,410.2 | 47.3 | +2,216.6 | +6,731.25 | 4 | 0.06 |
| 2025/04/10 | 413 | +37.5 | +9.99 | 1,207 | 49,867.93 | 8 | 0.66 | 330.4 | 0.66 | 330.4 | 0.66 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 375.5 | -41.5 | -9.95 | 5,437 | 211,786.37 | 2,311 | 42.51 | 90,099.45 | 42.54 | 90,388.1 | 42.68 | +288.65 | +1,249.03 | 0 | 0 |
| 2025/04/08 | 417 | -46 | -9.94 | 1,194 | 49,771.29 | 21 | 1.76 | 875.7 | 1.76 | 875.7 | 1.76 | +0 | +0 | 0 | 0 |
| 2025/04/07 | 463 | -51 | -9.92 | 138 | 6,396.07 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 514 | -11 | -2.1 | 1,611 | 82,770.39 | 743 | 46.11 | 38,178 | 46.13 | 38,298.7 | 46.27 | +120.7 | +1,624.5 | 5 | 0.31 |
| 2025/04/01 | 525 | +21 | +4.17 | 2,039 | 105,877.66 | 1,095 | 53.72 | 56,687.6 | 53.54 | 56,776.7 | 53.62 | +89.1 | +813.7 | 3 | 0.15 |
| 2025/03/31 | 504 | -38 | -7.01 | 3,036 | 155,018.78 | 998 | 32.87 | 51,060.7 | 32.94 | 51,157.4 | 33 | +96.7 | +968.94 | 9 | 0.3 |
| 2025/03/28 | 542 | -10 | -1.81 | 2,096 | 115,054.76 | 735 | 35.07 | 40,585 | 35.27 | 40,295.9 | 35.02 | -289.1 | -3,933.33 | 63 | 3.01 |
| 2025/03/27 | 552 | -28 | -4.83 | 2,088 | 116,130.15 | 573 | 27.44 | 31,933.2 | 27.5 | 31,812.2 | 27.39 | -121 | -2,111.69 | 24 | 1.15 |
| 2025/03/26 | 580 | -8 | -1.36 | 1,402 | 81,923.86 | 390 | 27.82 | 22,857.8 | 27.9 | 22,729.5 | 27.74 | -128.3 | -3,289.74 | 0 | 0 |
| 2025/03/25 | 588 | +8 | +1.38 | 4,487 | 266,058.47 | 1,546 | 34.45 | 91,780.8 | 34.5 | 91,508 | 34.39 | -272.8 | -1,764.55 | 0 | 0 |
| 2025/03/24 | 580 | -19 | -3.17 | 3,837 | 226,629.54 | 1,113 | 29.01 | 65,926.4 | 29.09 | 65,486.6 | 28.9 | -439.8 | -3,951.48 | 0 | 0 |
| 2025/03/21 | 599 | +40 | +7.16 | 4,820 | 283,801.45 | 1,543 | 32.01 | 89,940.3 | 31.69 | 91,109.7 | 32.1 | +1,169.4 | +7,578.74 | 0 | 0 |
| 2025/03/20 | 559 | -1 | -0.18 | 1,562 | 87,919.67 | 748 | 47.9 | 42,067.9 | 47.85 | 42,120.2 | 47.91 | +52.3 | +699.2 | 2 | 0.13 |
| 2025/03/19 | 560 | -19 | -3.28 | 3,153 | 176,443.24 | 1,182 | 37.48 | 66,173.2 | 37.5 | 66,251.8 | 37.55 | +78.6 | +664.97 | 0 | 0 |
| 2025/03/18 | 579 | +21 | +3.76 | 4,970 | 285,269.07 | 2,606 | 52.43 | 149,171.1 | 52.29 | 149,805.9 | 52.51 | +634.8 | +2,435.92 | 4 | 0.08 |
| 2025/03/17 | 558 | +19 | +3.53 | 3,660 | 203,447.33 | 1,547 | 42.27 | 85,786.2 | 42.17 | 86,112.4 | 42.33 | +326.2 | +2,108.6 | 1 | 0.03 |
| 2025/03/14 | 539 | +0 | +0 | 1,632 | 87,763.37 | 838 | 51.34 | 45,035.5 | 51.31 | 45,149.5 | 51.44 | +114 | +1,360.38 | 4 | 0.25 |
| 2025/03/13 | 539 | +8 | +1.51 | 4,128 | 226,376.47 | 2,000 | 48.45 | 109,796.1 | 48.5 | 110,272 | 48.71 | +475.9 | +2,379.5 | 2 | 0.05 |
| 2025/03/12 | 531 | -10 | -1.85 | 3,324 | 179,472.85 | 1,698 | 51.08 | 91,648.3 | 51.07 | 91,939.5 | 51.23 | +291.2 | +1,714.96 | 4 | 0.12 |
| 2025/03/11 | 541 | -43 | -7.36 | 4,363 | 235,907.04 | 1,484 | 34.01 | 80,179 | 33.99 | 80,422.8 | 34.09 | +243.8 | +1,642.86 | 1 | 0.02 |
| 2025/03/10 | 584 | +16 | +2.82 | 2,868 | 167,764.66 | 1,593 | 55.55 | 93,116.2 | 55.5 | 93,170.5 | 55.54 | +54.3 | +340.87 | 0 | 0 |
| 2025/03/07 | 568 | -32 | -5.33 | 4,037 | 234,655.94 | 1,380 | 34.18 | 80,171.7 | 34.17 | 80,590.8 | 34.34 | +419.1 | +3,036.96 | 4 | 0.1 |
| 2025/03/06 | 600 | -2 | -0.33 | 4,106 | 243,554.07 | 2,023 | 49.27 | 119,609.6 | 49.11 | 120,184.9 | 49.35 | +575.3 | +2,843.8 | 2 | 0.05 |
| 2025/03/05 | 602 | +16 | +2.73 | 3,589 | 217,252.41 | 1,528 | 42.57 | 92,392.1 | 42.53 | 92,596.2 | 42.62 | +204.1 | +1,335.73 | 1 | 0.03 |
| 2025/03/04 | 586 | -5 | -0.85 | 2,456 | 143,140.05 | 1,011 | 41.16 | 58,686.5 | 41 | 58,935 | 41.17 | +248.5 | +2,457.96 | 0 | 0 |
| 2025/03/03 | 591 | -4 | -0.67 | 1,851 | 109,683.5 | 740 | 39.98 | 43,792.3 | 39.93 | 43,908.6 | 40.03 | +116.3 | +1,571.62 | 2 | 0.11 |
| 2025/02/27 | 595 | -33 | -5.25 | 4,562 | 276,368.21 | 1,552 | 34.02 | 94,466.5 | 34.18 | 94,587.4 | 34.23 | +120.9 | +778.99 | 0 | 0 |
| 2025/02/26 | 628 | -6 | -0.95 | 3,161 | 198,758.52 | 1,060 | 33.54 | 66,633.7 | 33.52 | 66,766.8 | 33.59 | +133.1 | +1,255.66 | 1 | 0.03 |
| 2025/02/25 | 634 | -20 | -3.06 | 2,808 | 179,547.04 | 989 | 35.22 | 63,265.7 | 35.24 | 63,357.2 | 35.29 | +91.5 | +925.18 | 1 | 0.04 |
| 2025/02/24 | 654 | -38 | -5.49 | 4,730 | 311,259.84 | 1,680 | 35.52 | 110,423.8 | 35.48 | 110,797.8 | 35.6 | +374 | +2,226.19 | 0 | 0 |
| 2025/02/21 | 692 | -2 | -0.29 | 2,024 | 138,976.7 | 967 | 47.79 | 66,254.1 | 47.67 | 66,525 | 47.87 | +270.9 | +2,801.45 | 0 | 0 |
| 2025/02/20 | 694 | +12 | +1.76 | 3,538 | 244,687.4 | 1,617 | 45.7 | 111,604.2 | 45.61 | 111,870.7 | 45.72 | +266.5 | +1,648.11 | 2 | 0.06 |
| 2025/02/19 | 682 | -4 | -0.58 | 2,318 | 157,929.32 | 904 | 39 | 61,605.1 | 39.01 | 61,742.2 | 39.09 | +137.1 | +1,516.59 | 0 | 0 |
| 2025/02/18 | 686 | +28 | +4.26 | 3,999 | 271,881.94 | 1,592 | 39.81 | 107,781 | 39.64 | 108,337.2 | 39.85 | +556.2 | +3,493.72 | 4 | 0.1 |
| 2025/02/17 | 658 | -40 | -5.73 | 4,374 | 291,068.37 | 1,670 | 38.18 | 111,118.7 | 38.18 | 111,463.8 | 38.29 | +345.1 | +2,066.47 | 1 | 0.02 |
| 2025/02/14 | 698 | +5 | +0.72 | 2,732 | 190,269.74 | 1,111 | 40.67 | 77,397.3 | 40.68 | 77,528.7 | 40.75 | +131.4 | +1,182.72 | 3 | 0.11 |
| 2025/02/13 | 693 | -6 | -0.86 | 2,388 | 167,008.27 | 1,182 | 49.5 | 82,656.7 | 49.49 | 82,682.5 | 49.51 | +25.8 | +218.27 | 1 | 0.04 |
| 2025/02/12 | 699 | -7 | -0.99 | 4,558 | 320,362.98 | 2,471 | 54.22 | 173,389.8 | 54.12 | 173,923.8 | 54.29 | +534 | +2,161.07 | 1 | 0.02 |
| 2025/02/11 | 706 | +50 | +7.62 | 7,513 | 520,162.84 | 3,401 | 45.27 | 234,765.2 | 45.13 | 235,840.8 | 45.34 | +1,075.6 | +3,162.6 | 4 | 0.05 |
| 2025/02/10 | 656 | +10 | +1.55 | 4,031 | 262,575.33 | 1,638 | 40.64 | 106,594.4 | 40.6 | 106,842.9 | 40.69 | +248.5 | +1,517.09 | 1 | 0.02 |
| 2025/02/07 | 646 | +26 | +4.19 | 3,246 | 206,827.83 | 1,460 | 44.97 | 92,572.5 | 44.76 | 93,016.9 | 44.97 | +444.4 | +3,043.84 | 0 | 0 |
| 2025/02/06 | 620 | +20 | +3.33 | 5,837 | 368,104.7 | 3,069 | 52.58 | 193,257 | 52.5 | 193,777 | 52.64 | +520 | +1,694.36 | 2 | 0.03 |
| 2025/02/05 | 600 | +29 | +5.08 | 2,716 | 161,179.91 | 1,155 | 42.53 | 68,178.9 | 42.3 | 68,658.3 | 42.6 | +479.4 | +4,150.65 | 20 | 0.74 |
| 2025/02/04 | 571 | -12 | -2.06 | 5,061 | 295,492.36 | 2,142 | 42.33 | 125,305.5 | 42.41 | 125,602.8 | 42.51 | +297.3 | +1,387.96 | 2 | 0.04 |
| 2025/02/03 | 583 | -54 | -8.48 | 6,062 | 349,473.63 | 1,817 | 29.97 | 104,984.4 | 30.04 | 104,930.7 | 30.03 | -53.7 | -295.54 | 2 | 0.03 |
| 2025/01/22 | 637 | +25 | +4.08 | 4,285 | 271,374.66 | 2,094 | 48.86 | 132,350.8 | 48.77 | 132,753.2 | 48.92 | +402.4 | +1,921.68 | 2 | 0.05 |
| 2025/01/21 | 612 | -5 | -0.81 | 4,953 | 304,728.98 | 2,410 | 48.66 | 148,070 | 48.59 | 148,711.1 | 48.8 | +641.1 | +2,660.17 | 1 | 0.02 |
| 2025/01/20 | 617 | +56 | +9.98 | 4,530 | 272,567.09 | 1,740 | 38.41 | 104,400.8 | 38.3 | 104,564.5 | 38.36 | +163.7 | +940.8 | 0 | 0 |
| 2025/01/17 | 561 | +5 | +0.9 | 5,167 | 288,362.52 | 2,119 | 41.01 | 117,842.8 | 40.87 | 118,300.3 | 41.02 | +457.5 | +2,159.04 | 6 | 0.12 |
| 2025/01/16 | 556 | +14 | +2.58 | 3,609 | 200,507.11 | 1,654 | 45.82 | 91,831.8 | 45.8 | 91,904.5 | 45.84 | +72.7 | +439.54 | 5 | 0.14 |
| 2025/01/15 | 542 | -42 | -7.19 | 7,891 | 435,172.78 | 2,874 | 36.42 | 158,912.2 | 36.52 | 158,875.1 | 36.51 | -37.1 | -129.09 | 3 | 0.04 |
| 2025/01/14 | 584 | -9 | -1.52 | 2,568 | 150,471.07 | 945 | 36.8 | 55,361.1 | 36.79 | 55,473.3 | 36.87 | +112.2 | +1,187.3 | 2 | 0.08 |
| 2025/01/13 | 593 | -27 | -4.35 | 4,832 | 285,840.26 | 1,674 | 34.64 | 99,328.9 | 34.75 | 99,206.2 | 34.71 | -122.7 | -732.97 | 0 | 0 |
| 2025/01/10 | 620 | -23 | -3.58 | 3,486 | 219,514.88 | 1,503 | 43.12 | 94,919.8 | 43.24 | 95,010 | 43.28 | +90.2 | +600.13 | 11 | 0.32 |
| 2025/01/09 | 643 | +3 | +0.47 | 4,368 | 283,125.56 | 2,283 | 52.27 | 147,789.6 | 52.2 | 148,175.8 | 52.34 | +386.2 | +1,691.63 | 5 | 0.11 |
| 2025/01/08 | 640 | +15 | +2.4 | 3,010 | 191,421.79 | 902 | 29.97 | 57,064.6 | 29.81 | 57,305.3 | 29.94 | +240.7 | +2,668.51 | 1 | 0.03 |
| 2025/01/07 | 625 | -3 | -0.48 | 3,391 | 214,551.29 | 1,572 | 46.36 | 99,432.9 | 46.34 | 99,716.4 | 46.48 | +283.5 | +1,803.44 | 2 | 0.06 |
| 2025/01/06 | 628 | +23 | +3.8 | 3,247 | 201,792.07 | 1,146 | 35.3 | 70,815.2 | 35.09 | 71,239 | 35.3 | +423.8 | +3,698.08 | 2 | 0.06 |
| 2025/01/03 | 605 | +0 | +0 | 3,513 | 214,334.23 | 1,394 | 39.68 | 84,980.4 | 39.65 | 85,132.4 | 39.72 | +152 | +1,090.39 | 1 | 0.03 |
| 2025/01/02 | 605 | -7 | -1.14 | 5,168 | 316,990.34 | 2,567 | 49.67 | 157,647.3 | 49.73 | 158,241 | 49.92 | +593.7 | +2,312.82 | 15 | 0.29 |
| 2024/12/31 | 612 | +10 | +1.66 | 2,943 | 179,903.96 | 1,330 | 45.19 | 81,157.3 | 45.11 | 81,413.1 | 45.25 | +255.8 | +1,923.31 | 2 | 0.07 |
| 2024/12/30 | 602 | +1 | +0.17 | 1,872 | 112,629.23 | 617 | 32.95 | 37,052.4 | 32.9 | 37,185.4 | 33.02 | +133 | +2,155.59 | 2 | 0.11 |
| 2024/12/27 | 601 | -1 | -0.17 | 1,952 | 117,778.45 | 743 | 38.07 | 44,901.9 | 38.12 | 44,929.2 | 38.15 | +27.3 | +367.43 | 1 | 0.05 |
| 2024/12/26 | 602 | +11 | +1.86 | 1,797 | 107,721.58 | 834 | 46.4 | 49,896.1 | 46.32 | 50,013.5 | 46.43 | +117.4 | +1,407.67 | 0 | 0 |
| 2024/12/25 | 591 | -10 | -1.66 | 3,268 | 195,876.18 | 1,108 | 33.9 | 66,441 | 33.92 | 66,476 | 33.94 | +35 | +315.88 | 7 | 0.21 |
| 2024/12/24 | 601 | -12 | -1.96 | 2,580 | 156,892.62 | 752 | 29.15 | 45,858.3 | 29.23 | 45,809.4 | 29.2 | -48.9 | -650.27 | 3 | 0.12 |
| 2024/12/23 | 613 | -7 | -1.13 | 2,049 | 126,431.66 | 886 | 43.24 | 54,679.5 | 43.25 | 54,762.5 | 43.31 | +83 | +936.79 | 0 | 0 |
| 2024/12/20 | 620 | -11 | -1.74 | 3,519 | 220,029.81 | 1,688 | 47.97 | 105,642.6 | 48.01 | 105,659.9 | 48.02 | +17.3 | +102.49 | 0 | 0 |
| 2024/12/19 | 631 | +22 | +3.61 | 7,582 | 470,006.93 | 3,818 | 50.36 | 236,419.6 | 50.3 | 237,106.9 | 50.45 | +687.3 | +1,800.16 | 8 | 0.11 |
| 2024/12/18 | 609 | -67 | -9.91 | 9,529 | 592,174.16 | 3,165 | 33.21 | 196,744.7 | 33.22 | 198,090.1 | 33.45 | +1,345.4 | +4,250.87 | 7 | 0.07 |
| 2024/12/17 | 676 | -6 | -0.88 | 3,169 | 214,198.3 | 1,262 | 39.82 | 85,381.9 | 39.86 | 85,472.5 | 39.9 | +90.6 | +717.91 | 0 | 0 |
| 2024/12/16 | 682 | -21 | -2.99 | 5,241 | 364,241.28 | 2,740 | 52.28 | 191,405.5 | 52.55 | 190,923.7 | 52.42 | -481.8 | -1,758.39 | 3 | 0.06 |
| 2024/12/13 | 703 | +7 | +1.01 | 3,018 | 212,588.04 | 1,289 | 42.71 | 90,341.2 | 42.5 | 90,842.3 | 42.73 | +501.1 | +3,887.51 | 1 | 0.03 |
| 2024/12/12 | 696 | +10 | +1.46 | 3,725 | 260,200.21 | 1,632 | 43.81 | 113,817.3 | 43.74 | 114,011.7 | 43.82 | +194.4 | +1,191.18 | 0 | 0 |
| 2024/12/11 | 686 | +4 | +0.59 | 3,904 | 265,690.49 | 1,902 | 48.72 | 128,946.2 | 48.53 | 129,466.2 | 48.73 | +520 | +2,733.96 | 4 | 0.1 |
| 2024/12/10 | 682 | -22 | -3.12 | 4,864 | 330,326.33 | 1,868 | 38.4 | 126,792.4 | 38.38 | 127,384.1 | 38.56 | +591.7 | +3,167.56 | 4 | 0.08 |
| 2024/12/09 | 704 | -6 | -0.85 | 2,662 | 188,699.54 | 1,298 | 48.76 | 91,912.1 | 48.71 | 92,151.2 | 48.83 | +239.1 | +1,842.06 | 2 | 0.08 |
| 2024/12/06 | 710 | -11 | -1.53 | 3,155 | 225,378.9 | 1,653 | 52.39 | 118,222.1 | 52.45 | 118,346.5 | 52.51 | +124.4 | +752.57 | 0 | 0 |
| 2024/12/05 | 721 | -8 | -1.1 | 4,048 | 289,672.45 | 1,729 | 42.71 | 123,559.2 | 42.65 | 123,794.6 | 42.74 | +235.4 | +1,361.48 | 5 | 0.12 |
| 2024/12/04 | 729 | +56 | +8.32 | 6,655 | 474,562.91 | 3,254 | 48.89 | 231,008.9 | 48.68 | 232,699.8 | 49.03 | +1,690.9 | +5,196.37 | 6 | 0.09 |
| 2024/12/03 | 673 | +16 | +2.44 | 4,924 | 335,334.27 | 2,590 | 52.59 | 176,366.1 | 52.59 | 176,686.8 | 52.69 | +320.7 | +1,238.22 | 10 | 0.2 |
| 2024/12/02 | 657 | +10 | +1.55 | 4,227 | 278,041.25 | 1,845 | 43.65 | 121,159 | 43.58 | 121,610.6 | 43.74 | +451.6 | +2,447.7 | 1 | 0.02 |
| 2024/11/29 | 647 | +43 | +7.12 | 5,523 | 353,354.03 | 1,729 | 31.3 | 123,559.2 | 34.97 | 123,794.6 | 35.03 | +235.4 | +1,361.48 | 5 | 0.09 |
| 2024/11/28 | 604 | -15 | -2.42 | 3,814 | 231,063.7 | 1,584 | 41.53 | 96,248.6 | 41.65 | 96,117.2 | 41.6 | -131.4 | -829.55 | 1 | 0.03 |
| 2024/11/27 | 619 | -1 | -0.16 | 2,667 | 167,285.18 | 1,377 | 51.63 | 86,389.5 | 51.64 | 86,401 | 51.65 | +11.5 | +83.51 | 3 | 0.11 |
| 2024/11/26 | 620 | -8 | -1.27 | 2,697 | 166,489.08 | 1,428 | 52.95 | 88,239.6 | 53 | 88,386.8 | 53.09 | +147.2 | +1,030.81 | 1 | 0.04 |
| 2024/11/25 | 628 | -5 | -0.79 | 2,325 | 146,263.56 | 1,047 | 45.04 | 65,865.9 | 45.03 | 65,949.9 | 45.09 | +84 | +802.29 | 2 | 0.09 |
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。
