3665
642
TWD+43.00 (7.18%)
2024.11.21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(2024/11/21) 當沖狀況。整體成交張數為3,041張，佔整體市場成交張數的55.84%。當日現股當沖之總損益為+845萬元、每張平均損益則為+2,778元。
開盤價
599
收盤價
642
當日範圍
594 - 653
成交張數
5,446
開盤價(昨)
596
收盤價(昨)
599
昨日範圍
585 - 615
成交張數(昨)
4,502
成交金額
34.29億
成交金額(昨)
27.03億
52週範圍
224 - 642
發行股數
2億
市值
1049億
現股當沖－歷史逐日資訊
開盤價
599
收盤價
642
成交張數
5,446
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 | 642 | +43 | +7.18 | 5,446 | 342,866.03 | 3,041 | 55.84 | 190,819.1 | 55.65 | 191,663.8 | 55.9 | +844.7 | +2,777.7 | 5 | 0.09 |
| 11/20 | 599 | -2 | -0.33 | 4,502 | 270,243.45 | 2,290 | 50.87 | 137,338 | 50.82 | 137,901.7 | 51.03 | +563.7 | +2,461.57 | 17 | 0.38 |
| 11/19 | 601 | +40 | +7.13 | 4,693 | 276,259.08 | 2,209 | 47.07 | 129,181.5 | 46.76 | 129,738.1 | 46.96 | +556.6 | +2,519.69 | 5 | 0.11 |
| 11/18 | 561 | -35 | -5.87 | 5,098 | 291,685.57 | 1,805 | 35.41 | 104,040.7 | 35.67 | 104,022.7 | 35.66 | -18 | -99.72 | 2 | 0.04 |
| 11/15 | 596 | +22 | +3.83 | 7,463 | 434,036.87 | 3,649 | 48.89 | 210,807.2 | 48.57 | 212,188.3 | 48.89 | +1,381.1 | +3,784.87 | 2 | 0.03 |
| 11/14 | 574 | +8 | +1.41 | 3,273 | 187,523.15 | 1,260 | 38.5 | 72,131.5 | 38.47 | 72,287.6 | 38.55 | +156.1 | +1,238.89 | 0 | 0 |
| 11/13 | 566 | -5 | -0.88 | 3,319 | 189,381.54 | 1,737 | 52.33 | 99,070.3 | 52.31 | 99,144.8 | 52.35 | +74.5 | +428.9 | 7 | 0.21 |
| 11/12 | 571 | -2 | -0.35 | 8,608 | 495,911.22 | 4,808 | 55.86 | 277,119.6 | 55.88 | 277,106.1 | 55.88 | -13.5 | -28.08 | 6 | 0.07 |
| 11/11 | 573 | +52 | +9.98 | 7,104 | 394,126.77 | 2,978 | 41.92 | 163,057.1 | 41.37 | 165,734.3 | 42.05 | +2,677.2 | +8,989.93 | 3 | 0.04 |
| 11/08 | 521 | +27 | +5.47 | 5,347 | 280,660.71 | 2,157 | 40.34 | 112,928 | 40.24 | 113,259.3 | 40.35 | +331.3 | +1,535.93 | 6 | 0.11 |
| 11/07 | 494 | +4.5 | +0.92 | 4,410 | 220,130.37 | 2,314 | 52.47 | 115,269.55 | 52.36 | 115,488.2 | 52.46 | +218.65 | +944.9 | 4 | 0.09 |
| 11/06 | 489.5 | +6.5 | +1.35 | 2,278 | 111,606.78 | 1,131 | 49.64 | 55,395.75 | 49.63 | 55,459.85 | 49.69 | +64.1 | +566.76 | 1 | 0.04 |
| 11/05 | 483 | +2 | +0.42 | 1,303 | 63,115.81 | 474 | 36.39 | 22,951.3 | 36.36 | 22,978.35 | 36.41 | +27.05 | +570.68 | 0 | 0 |
| 11/04 | 481 | +12 | +2.56 | 2,680 | 128,660.41 | 915 | 34.14 | 43,801.3 | 34.04 | 43,842.65 | 34.08 | +41.35 | +451.91 | 2 | 0.07 |
| 11/01 | 469 | -2.5 | -0.53 | 1,908 | 90,090.49 | 955 | 50.05 | 45,064.15 | 50.02 | 45,113.75 | 50.08 | +49.6 | +519.37 | 2 | 0.1 |
| 10/30 | 471.5 | +19.5 | +4.31 | 2,434 | 114,258.79 | 993 | 40.79 | 46,289.35 | 40.51 | 46,602.2 | 40.79 | +312.85 | +3,150.55 | 4 | 0.16 |
| 10/29 | 452 | -18 | -3.83 | 2,353 | 107,222.11 | 926 | 39.35 | 42,272.45 | 39.43 | 42,270.75 | 39.42 | -1.7 | -18.36 | 2 | 0.08 |
| 10/28 | 470 | +0.5 | +0.11 | 2,632 | 122,751.05 | 1,165 | 44.25 | 54,151.5 | 44.11 | 54,722.7 | 44.58 | +571.2 | +4,903 | 3 | 0.11 |
| 10/25 | 469.5 | -7 | -1.47 | 3,641 | 173,019.75 | 1,728 | 47.46 | 82,363.4 | 47.6 | 82,434.05 | 47.64 | +70.65 | +408.85 | 3 | 0.08 |
| 10/24 | 476.5 | -12 | -2.46 | 3,583 | 175,154.26 | 1,791 | 49.99 | 87,823.15 | 50.14 | 87,839.9 | 50.15 | +16.75 | +93.52 | 3 | 0.08 |
| 10/23 | 488.5 | -6.5 | -1.31 | 2,260 | 111,258.98 | 1,017 | 45 | 50,023.3 | 44.96 | 50,142.7 | 45.07 | +119.4 | +1,174.04 | 2 | 0.09 |
| 10/22 | 495 | +15 | +3.12 | 5,417 | 270,188.33 | 2,395 | 44.21 | 119,378.8 | 44.18 | 119,611.55 | 44.27 | +232.75 | +971.82 | 4 | 0.07 |
| 10/21 | 480 | +9 | +1.91 | 3,251 | 155,480.42 | 1,223 | 37.62 | 58,269.5 | 37.48 | 58,522.9 | 37.64 | +253.4 | +2,071.95 | 1 | 0.03 |
| 10/18 | 471 | +6 | +1.29 | 3,462 | 164,445.87 | 1,550 | 44.77 | 73,424.15 | 44.65 | 73,691.9 | 44.81 | +267.75 | +1,727.42 | 1 | 0.03 |
| 10/17 | 465 | -2.5 | -0.53 | 2,024 | 94,120.27 | 782 | 38.64 | 36,333 | 38.6 | 36,417.4 | 38.69 | +84.4 | +1,079.28 | 0 | 0 |
| 10/16 | 467.5 | +0.5 | +0.11 | 3,078 | 142,885.93 | 1,122 | 36.46 | 52,021 | 36.41 | 52,208.15 | 36.54 | +187.15 | +1,668 | 2 | 0.06 |
| 10/15 | 467 | +9.5 | +2.08 | 2,462 | 115,341.18 | 995 | 40.41 | 46,488 | 40.3 | 46,629.15 | 40.43 | +141.15 | +1,418.59 | 1 | 0.04 |
| 10/14 | 457.5 | +1.5 | +0.33 | 2,211 | 99,862.18 | 1,005 | 45.45 | 45,278.25 | 45.34 | 45,399.55 | 45.46 | +121.3 | +1,206.97 | 1 | 0.05 |
| 10/11 | 456 | +12 | +2.7 | 2,185 | 99,671.82 | 965 | 44.16 | 43,921.55 | 44.07 | 44,021.95 | 44.17 | +100.4 | +1,040.41 | 0 | 0 |
| 10/09 | 444 | -0.5 | -0.11 | 3,352 | 148,003.39 | 1,439 | 42.93 | 63,333.2 | 42.79 | 63,764.65 | 43.08 | +431.45 | +2,998.26 | 1 | 0.03 |
| 10/08 | 444.5 | -10.5 | -2.31 | 2,520 | 111,702.96 | 1,053 | 41.79 | 46,660.65 | 41.77 | 46,787.3 | 41.89 | +126.65 | +1,202.75 | 0 | 0 |
| 10/07 | 455 | +23.5 | +5.45 | 4,580 | 206,115.59 | 1,628 | 35.55 | 72,836.8 | 35.34 | 73,257.75 | 35.54 | +420.95 | +2,585.69 | 3 | 0.07 |
| 10/04 | 431.5 | -47.5 | -9.92 | 6,633 | 293,074.39 | 2,133 | 32.16 | 94,699.45 | 32.31 | 94,806.05 | 32.35 | +106.6 | +499.77 | 5 | 0.08 |
| 10/01 | 479 | +18 | +3.9 | 4,105 | 191,891.02 | 1,801 | 43.87 | 83,476.3 | 43.5 | 84,198.15 | 43.88 | +721.85 | +4,008.05 | 2 | 0.05 |
| 09/30 | 461 | -2.5 | -0.54 | 2,501 | 116,442.91 | 1,328 | 53.1 | 61,747.4 | 53.03 | 61,922.3 | 53.18 | +174.9 | +1,317.02 | 4 | 0.16 |
| 09/27 | 463.5 | +0.5 | +0.11 | 3,393 | 159,257.31 | 1,574 | 46.4 | 73,873.8 | 46.39 | 73,941.85 | 46.43 | +68.05 | +432.34 | 1 | 0.03 |
| 09/26 | 463 | +3 | +0.65 | 2,512 | 116,521.23 | 1,048 | 41.72 | 48,541.3 | 41.66 | 48,655 | 41.76 | +113.7 | +1,084.92 | 0 | 0 |
| 09/25 | 460 | -1 | -0.22 | 4,481 | 204,707.1 | 1,795 | 40.06 | 81,937.1 | 40.03 | 82,210.55 | 40.16 | +273.45 | +1,523.4 | 4 | 0.09 |
| 09/24 | 461 | +10 | +2.22 | 6,875 | 320,106.24 | 3,779 | 54.97 | 175,710 | 54.89 | 176,103.3 | 55.01 | +393.3 | +1,040.75 | 7 | 0.1 |
| 09/23 | 451 | +16 | +3.68 | 4,679 | 209,899.33 | 1,543 | 32.98 | 68,926.55 | 32.84 | 69,107.2 | 32.92 | +180.65 | +1,170.77 | 3 | 0.06 |
| 09/20 | 435 | +18.5 | +4.44 | 6,334 | 275,478.61 | 2,257 | 35.64 | 97,657.5 | 35.45 | 98,552.75 | 35.78 | +895.25 | +3,966.55 | 7 | 0.11 |
| 09/19 | 416.5 | +7 | +1.71 | 1,446 | 60,301.11 | 542 | 37.48 | 22,564.15 | 37.42 | 22,606.6 | 37.49 | +42.45 | +783.21 | 0 | 0 |
| 09/18 | 409.5 | -3.5 | -0.85 | 1,430 | 59,173.35 | 598 | 41.81 | 24,746.5 | 41.82 | 24,768.75 | 41.86 | +22.25 | +372.07 | 0 | 0 |
| 09/16 | 413 | +0.5 | +0.12 | 1,720 | 70,594 | 789 | 45.87 | 32,269.4 | 45.71 | 32,461.4 | 45.98 | +192 | +2,433.46 | 2 | 0.12 |
| 09/13 | 412.5 | -8.5 | -2.02 | 2,196 | 91,247.9 | 814 | 37.07 | 33,816.05 | 37.06 | 33,917.9 | 37.17 | +101.85 | +1,251.23 | 3 | 0.14 |
| 09/12 | 421 | +19.5 | +4.86 | 5,359 | 226,456.32 | 1,963 | 36.63 | 82,926.85 | 36.62 | 83,078.1 | 36.69 | +151.25 | +770.5 | 18 | 0.34 |
| 09/11 | 401.5 | +4 | +1.01 | 3,381 | 137,140.31 | 1,663 | 49.19 | 67,456.6 | 49.19 | 67,548.05 | 49.25 | +91.45 | +549.91 | 5 | 0.15 |
| 09/10 | 397.5 | -15.5 | -3.75 | 2,856 | 114,912.44 | 1,081 | 37.86 | 43,558.85 | 37.91 | 43,577 | 37.92 | +18.15 | +167.9 | 17 | 0.6 |
| 09/09 | 413 | -7 | -1.67 | 2,431 | 99,676.32 | 941 | 38.72 | 38,562.25 | 38.69 | 38,753.9 | 38.88 | +191.65 | +2,036.66 | 1 | 0.04 |
| 09/06 | 420 | +8 | +1.94 | 2,652 | 110,322.43 | 1,394 | 52.56 | 57,732.65 | 52.33 | 57,968.95 | 52.55 | +236.3 | +1,695.12 | 4 | 0.15 |
| 09/05 | 412 | -4 | -0.96 | 4,634 | 191,485.41 | 2,064 | 44.54 | 85,309.95 | 44.55 | 85,425.7 | 44.61 | +115.75 | +560.8 | 9 | 0.19 |
| 09/04 | 416 | -17 | -3.93 | 5,183 | 216,224.74 | 1,729 | 33.36 | 71,684 | 33.15 | 72,167 | 33.38 | +483 | +2,793.52 | 5 | 0.1 |
| 09/03 | 433 | -5.5 | -1.25 | 3,515 | 153,863.84 | 1,254 | 35.68 | 55,101.45 | 35.81 | 54,921.5 | 35.69 | -179.95 | -1,435.01 | 2 | 0.06 |
| 09/02 | 438.5 | -17 | -3.73 | 3,367 | 149,048.55 | 1,374 | 40.81 | 60,842.65 | 40.82 | 60,899.95 | 40.86 | +57.3 | +417.03 | 2 | 0.06 |
| 08/30 | 455.5 | +14 | +3.17 | 3,577 | 159,995.59 | 1,340 | 37.46 | 59,707.1 | 37.32 | 60,027.65 | 37.52 | +320.55 | +2,392.16 | 1 | 0.03 |
| 08/29 | 441.5 | -9.5 | -2.11 | 6,981 | 306,609.55 | 1,927 | 27.6 | 84,375.7 | 27.52 | 84,791.95 | 27.65 | +416.25 | +2,160.09 | 6 | 0.09 |
| 08/28 | 451 | -18.5 | -3.94 | 6,765 | 309,161.09 | 2,994 | 44.26 | 136,967.95 | 44.3 | 137,220.35 | 44.38 | +252.4 | +843.02 | 5 | 0.07 |
| 08/27 | 469.5 | +38 | +8.81 | 11,768 | 535,705.23 | 5,875 | 49.92 | 264,612.95 | 49.4 | 267,785.65 | 49.99 | +3,172.7 | +5,400.34 | 25 | 0.21 |
| 08/26 | 431.5 | +2 | +0.47 | 4,351 | 189,629.86 | 1,869 | 42.96 | 81,455.35 | 42.95 | 81,529.5 | 42.99 | +74.15 | +396.74 | 6 | 0.14 |
| 08/23 | 429.5 | +5.5 | +1.3 | 4,149 | 177,508.42 | 2,077 | 50.06 | 88,622.75 | 49.93 | 89,100.1 | 50.19 | +477.35 | +2,298.27 | 6 | 0.14 |
| 08/22 | 424 | +7 | +1.68 | 3,533 | 149,308.32 | 1,270 | 35.95 | 53,553.4 | 35.87 | 53,875.8 | 36.08 | +322.4 | +2,538.58 | 0 | 0 |
| 08/21 | 417 | -8.5 | -2 | 2,222 | 93,540.28 | 659 | 29.65 | 27,743.4 | 29.66 | 27,741.5 | 29.66 | -1.9 | -28.83 | 4 | 0.18 |
| 08/20 | 425.5 | +5 | +1.19 | 5,572 | 240,730.54 | 2,507 | 44.99 | 107,930.95 | 44.83 | 108,363.6 | 45.01 | +432.65 | +1,725.77 | 2 | 0.04 |
| 08/19 | 420.5 | +16 | +3.96 | 5,199 | 217,941.97 | 1,645 | 31.64 | 68,730.75 | 31.54 | 68,993.8 | 31.66 | +263.05 | +1,599.09 | 8 | 0.15 |
| 08/16 | 404.5 | +21 | +5.48 | 5,106 | 205,107.01 | 1,585 | 31.04 | 63,319.1 | 30.87 | 63,766.95 | 31.09 | +447.85 | +2,825.55 | 3 | 0.06 |
| 08/15 | 383.5 | -7.5 | -1.92 | 1,480 | 57,502.26 | 581 | 39.26 | 22,561.05 | 39.24 | 22,590.4 | 39.29 | +29.35 | +505.16 | 0 | 0 |
| 08/14 | 391 | +2.5 | +0.64 | 1,848 | 72,505.06 | 720 | 38.97 | 28,234.75 | 38.94 | 28,262.15 | 38.98 | +27.4 | +380.56 | 6 | 0.32 |
| 08/13 | 388.5 | +2.5 | +0.65 | 1,625 | 62,886.67 | 535 | 32.92 | 20,647.3 | 32.83 | 20,678.35 | 32.88 | +31.05 | +580.37 | 1 | 0.06 |
| 08/12 | 386 | +2.5 | +0.65 | 1,816 | 69,875.43 | 893 | 49.17 | 34,364.4 | 49.18 | 34,393 | 49.22 | +28.6 | +320.27 | 1 | 0.06 |
| 08/09 | 383.5 | +16.5 | +4.5 | 4,117 | 159,317.67 | 1,598 | 38.81 | 61,579.05 | 38.65 | 62,016.75 | 38.93 | +437.7 | +2,739.05 | 12 | 0.29 |
| 08/08 | 367 | -4.5 | -1.21 | 2,902 | 106,533.41 | 1,151 | 39.66 | 42,056.5 | 39.48 | 42,341.15 | 39.74 | +284.65 | +2,473.07 | 5 | 0.17 |
| 08/07 | 371.5 | +15.5 | +4.35 | 4,826 | 179,598.82 | 1,825 | 37.82 | 67,656.65 | 37.67 | 68,111.3 | 37.92 | +454.65 | +2,491.23 | 3 | 0.06 |
| 08/06 | 356 | +10 | +2.89 | 5,540 | 197,277.13 | 2,851 | 51.46 | 101,205.05 | 51.3 | 101,592.15 | 51.5 | +387.1 | +1,357.77 | 20 | 0.36 |
| 08/05 | 346 | -32 | -8.47 | 4,938 | 172,188.09 | 1,954 | 39.57 | 68,054.95 | 39.52 | 68,373.8 | 39.71 | +318.85 | +1,631.78 | 1 | 0.02 |
| 08/02 | 378 | -37 | -8.92 | 7,088 | 277,332.36 | 2,296 | 32.39 | 90,376.85 | 32.59 | 90,018.9 | 32.46 | -357.95 | -1,559.02 | 3 | 0.04 |
| 08/01 | 415 | +36 | +9.5 | 7,995 | 326,334.14 | 2,259 | 28.26 | 91,367.25 | 28 | 92,512.7 | 28.35 | +1,145.45 | +5,070.61 | 4 | 0.05 |
| 07/31 | 379 | -12.5 | -3.19 | 2,677 | 102,654.45 | 819 | 30.6 | 31,407.2 | 30.6 | 31,461.85 | 30.65 | +54.65 | +667.28 | 0 | 0 |
| 07/30 | 391.5 | +13 | +3.43 | 3,802 | 147,078.07 | 1,509 | 39.69 | 58,089.8 | 39.5 | 58,521.45 | 39.79 | +431.65 | +2,860.5 | 2 | 0.05 |
| 07/29 | 378.5 | -3.5 | -0.92 | 3,151 | 122,197.87 | 1,299 | 41.23 | 50,287.9 | 41.15 | 50,515.8 | 41.34 | +227.9 | +1,754.43 | 1 | 0.03 |
| 07/26 | 382 | -15.5 | -3.9 | 6,012 | 230,762.71 | 1,687 | 28.06 | 64,160.5 | 27.8 | 65,006.95 | 28.17 | +846.45 | +5,017.49 | 28 | 0.47 |
| 07/23 | 397.5 | +18.28 | +4.82 | 4,983 | 199,464.84 | 1,264 | 25.36 | 50,467.25 | 25.3 | 50,652.95 | 25.39 | +185.7 | +1,469.15 | 38 | 0.76 |
| 07/22 | 388 | -4 | -1.02 | 3,079 | 119,691.06 | 1,025 | 33.29 | 39,774.75 | 33.23 | 39,936.15 | 33.37 | +161.4 | +1,574.63 | 0 | 0 |
| 07/19 | 392 | +2 | +0.51 | 6,372 | 254,065.52 | 1,609 | 25.25 | 63,755.85 | 25.09 | 64,252.1 | 25.29 | +496.25 | +3,084.21 | 0 | 0 |
| 07/18 | 390 | +1 | +0.26 | 6,150 | 237,433.61 | 1,461 | 23.76 | 56,111.75 | 23.63 | 56,621.25 | 23.85 | +509.5 | +3,487.34 | 0 | 0 |
| 07/17 | 389 | -22.5 | -5.47 | 5,967 | 236,779.45 | 1,423 | 23.85 | 56,458.25 | 23.84 | 56,666.8 | 23.93 | +208.55 | +1,465.57 | 0 | 0 |
| 07/16 | 411.5 | -8.5 | -2.02 | 2,953 | 122,458.39 | 886 | 30 | 36,771.4 | 30.03 | 36,798.2 | 30.05 | +26.8 | +302.48 | 0 | 0 |
| 07/15 | 420 | +34 | +8.81 | 7,610 | 314,215.51 | 2,662 | 34.98 | 109,125.75 | 34.73 | 109,986.45 | 35 | +860.7 | +3,233.28 | 3 | 0.04 |
| 07/12 | 386 | -16 | -3.98 | 4,565 | 177,803.23 | 1,361 | 29.82 | 52,978.6 | 29.8 | 53,088.15 | 29.86 | +109.55 | +804.92 | 4 | 0.09 |
| 07/11 | 402 | +16 | +4.15 | 7,792 | 312,201.68 | 2,463 | 31.61 | 98,073.3 | 31.41 | 98,727.75 | 31.62 | +654.45 | +2,657.13 | 7 | 0.09 |
| 07/10 | 386 | +7 | +1.85 | 3,260 | 125,102.82 | 1,183 | 36.28 | 45,333.55 | 36.24 | 45,430.3 | 36.31 | +96.75 | +817.84 | 3 | 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。
