3665
925
TWD-19.00 (-2.01%)
2025.08.20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(2025/08/20) 當沖狀況。整體成交張數為2,523張，佔整體市場成交張數的52.32%。當日現股當沖之總損益為-281萬元、每張平均損益則為-1,115元。
開盤價
935
收盤價
925
當日範圍
925 - 976
成交張數
4,822
開盤價(昨)
985
收盤價(昨)
944
昨日範圍
943 - 996
成交張數(昨)
4,581
成交金額
45.65億
成交金額(昨)
43.96億
52週範圍
375.5 - 989
發行股數
2億
市值
1794億
現股當沖－歷史逐日資訊
開盤價
935
收盤價
925
成交張數
4,822
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(%) | ||||||
| 2025/08/20 | 925 | -19 | -2.01 | 4,822 | 456,494.33 | 2,523 | 52.32 | 239,302.9 | 52.42 | 239,021.5 | 52.36 | -281.4 | -1,115.34 | 1 | 0.02 |
| 2025/08/19 | 944 | -33 | -3.38 | 4,581 | 439,589.88 | 2,218 | 48.42 | 213,213 | 48.5 | 213,398.4 | 48.54 | +185.4 | +835.89 | 1 | 0.02 |
| 2025/08/18 | 977 | -8 | -0.81 | 4,720 | 457,477.2 | 2,321 | 49.18 | 224,575 | 49.09 | 225,702.5 | 49.34 | +1,127.5 | +4,857.82 | 0 | 0 |
| 2025/08/15 | 985 | -4 | -0.4 | 3,285 | 324,821.19 | 1,564 | 47.61 | 154,691.5 | 47.62 | 154,734.4 | 47.64 | +42.9 | +274.3 | 0 | 0 |
| 2025/08/14 | 989 | +0 | +0 | 2,703 | 268,784.97 | 1,494 | 55.28 | 148,486.5 | 55.24 | 148,640.6 | 55.3 | +154.1 | +1,031.46 | 0 | 0 |
| 2025/08/13 | 989 | +25 | +2.59 | 5,248 | 520,563.19 | 2,493 | 47.51 | 246,366.4 | 47.33 | 247,212.7 | 47.49 | +846.3 | +3,394.71 | 3 | 0.06 |
| 2025/08/12 | 964 | -17 | -1.73 | 3,903 | 377,727.82 | 1,673 | 42.87 | 162,053.2 | 42.9 | 162,292.2 | 42.97 | +239 | +1,428.57 | 1 | 0.03 |
| 2025/08/11 | 981 | +8 | +0.82 | 3,842 | 370,375.66 | 2,020 | 52.58 | 194,232 | 52.44 | 195,270.4 | 52.72 | +1,038.4 | +5,140.59 | 0 | 0 |
| 2025/08/08 | 973 | +43 | +4.62 | 5,358 | 512,454.66 | 2,653 | 49.52 | 252,784.3 | 49.33 | 254,100.6 | 49.58 | +1,316.3 | +4,961.55 | 6 | 0.11 |
| 2025/08/07 | 930 | +52 | +5.92 | 5,507 | 504,994.17 | 2,041 | 37.06 | 185,714.6 | 36.78 | 186,779.8 | 36.99 | +1,065.2 | +5,219.01 | 0 | 0 |
| 2025/08/06 | 878 | -7 | -0.79 | 3,517 | 308,174.6 | 1,836 | 52.21 | 160,745.8 | 52.16 | 161,184.9 | 52.3 | +439.1 | +2,391.61 | 1 | 0.03 |
| 2025/08/05 | 885 | +35 | +4.12 | 3,086 | 271,693.33 | 1,342 | 43.49 | 117,983.1 | 43.43 | 118,142.1 | 43.48 | +159 | +1,184.8 | 0 | 0 |
| 2025/08/04 | 850 | -45 | -5.03 | 3,907 | 336,732.4 | 1,398 | 35.78 | 120,668.3 | 35.84 | 120,833.2 | 35.88 | +164.9 | +1,179.54 | 1 | 0.03 |
| 2025/08/01 | 895 | -16 | -1.76 | 2,720 | 244,702.54 | 1,054 | 38.74 | 94,909.1 | 38.79 | 95,000.8 | 38.82 | +91.7 | +870.02 | 3 | 0.11 |
| 2025/07/31 | 911 | +33 | +3.76 | 4,049 | 366,395.55 | 1,619 | 39.99 | 146,026.1 | 39.85 | 146,666.5 | 40.03 | +640.4 | +3,955.53 | 0 | 0 |
| 2025/07/30 | 878 | -10 | -1.13 | 2,866 | 252,060.38 | 1,550 | 54.08 | 136,369.8 | 54.1 | 136,425.8 | 54.12 | +56 | +361.29 | 2 | 0.07 |
| 2025/07/29 | 888 | +12 | +1.37 | 3,756 | 331,773.13 | 1,770 | 47.12 | 156,167.6 | 47.07 | 156,334.1 | 47.12 | +166.5 | +940.68 | 2 | 0.05 |
| 2025/07/28 | 876 | +43 | +5.16 | 4,663 | 403,834.36 | 2,313 | 49.61 | 199,480.4 | 49.4 | 200,853.2 | 49.74 | +1,372.8 | +5,935.15 | 3 | 0.06 |
| 2025/07/25 | 833 | -17 | -2 | 3,110 | 258,647.57 | 1,585 | 50.96 | 131,806.6 | 50.96 | 132,067.2 | 51.06 | +260.6 | +1,644.16 | 1 | 0.03 |
| 2025/07/24 | 850 | +24 | +2.91 | 3,731 | 317,371.42 | 1,925 | 51.59 | 163,493.7 | 51.51 | 163,953.1 | 51.66 | +459.4 | +2,386.49 | 3 | 0.08 |
| 2025/07/23 | 826 | +8 | +0.98 | 4,429 | 364,376.04 | 1,701 | 38.41 | 139,943.9 | 38.41 | 140,276.2 | 38.5 | +332.3 | +1,953.56 | 1 | 0.02 |
| 2025/07/22 | 818 | -50 | -5.76 | 5,582 | 467,598.81 | 2,398 | 42.96 | 201,031.6 | 42.99 | 201,702.9 | 43.14 | +671.3 | +2,799.42 | 3 | 0.05 |
| 2025/07/21 | 868 | -3 | -0.34 | 2,640 | 229,006.24 | 1,381 | 52.32 | 119,654.8 | 52.25 | 119,932.3 | 52.37 | +277.5 | +2,009.41 | 1 | 0.04 |
| 2025/07/18 | 871 | +9 | +1.04 | 4,417 | 386,635.34 | 1,932 | 43.74 | 169,291.4 | 43.79 | 169,057.3 | 43.73 | -234.1 | -1,211.7 | 115 | 2.6 |
| 2025/07/17 | 862 | -20 | -0.11 | 4,112 | 356,393.14 | 1,724 | 41.92 | 149,585.8 | 41.97 | 149,424.2 | 41.93 | -161.6 | -937.35 | 69 | 1.68 |
| 2025/07/16 | 882 | -3 | -0.34 | 2,951 | 263,631.57 | 950 | 32.2 | 85,021.5 | 32.25 | 84,942.4 | 32.22 | -79.1 | -832.63 | 0 | 0 |
| 2025/07/15 | 885 | +11 | +1.26 | 2,707 | 238,872.49 | 831 | 30.7 | 73,483.8 | 30.76 | 73,365.3 | 30.71 | -118.5 | -1,425.99 | 0 | 0 |
| 2025/07/14 | 874 | -22 | -2.46 | 3,304 | 293,290.18 | 1,086 | 32.87 | 97,089.3 | 33.1 | 95,676 | 32.62 | -1,413.3 | -13,013.81 | 0 | 0 |
| 2025/07/11 | 896 | -15 | -1.65 | 4,225 | 380,422.98 | 1,828 | 43.27 | 164,789.1 | 43.32 | 164,730.7 | 43.3 | -58.4 | -319.47 | 0 | 0 |
| 2025/07/10 | 911 | -23 | -2.46 | 4,583 | 418,807.22 | 1,945 | 42.44 | 177,834.9 | 42.46 | 177,949.3 | 42.49 | +114.4 | +588.17 | 1 | 0.02 |
| 2025/07/09 | 934 | +55 | +6.26 | 6,909 | 632,310.38 | 3,062 | 44.32 | 279,044.9 | 44.13 | 279,495.6 | 44.2 | +450.7 | +1,471.91 | 5 | 0.07 |
| 2025/07/08 | 879 | +18 | +2.09 | 3,791 | 328,169.86 | 1,841 | 48.56 | 158,770.2 | 48.38 | 159,631.9 | 48.64 | +861.7 | +4,680.61 | 3 | 0.08 |
| 2025/07/07 | 861 | -25 | -2.82 | 4,082 | 356,501.67 | 2,183 | 53.48 | 190,863.2 | 53.54 | 190,941 | 53.56 | +77.8 | +356.39 | 0 | 0 |
| 2025/07/04 | 886 | +18 | +2.07 | 4,314 | 381,910.82 | 2,642 | 61.24 | 233,468.7 | 61.13 | 233,832.8 | 61.23 | +364.1 | +1,378.12 | 4 | 0.09 |
| 2025/07/03 | 868 | +33 | +3.95 | 3,426 | 292,161.23 | 1,786 | 52.13 | 151,599.7 | 51.89 | 152,439.5 | 52.18 | +839.8 | +4,702.13 | 1 | 0.03 |
| 2025/07/02 | 835 | -13 | -1.53 | 3,618 | 303,542.18 | 1,584 | 43.78 | 133,129 | 43.86 | 133,112.7 | 43.85 | -16.3 | -102.9 | 2 | 0.06 |
| 2025/07/01 | 848 | +0 | +0 | 4,442 | 381,474.78 | 2,594 | 58.39 | 222,703.9 | 58.38 | 223,053.6 | 58.47 | +349.7 | +1,348.11 | 0 | 0 |
| 2025/06/30 | 848 | +39 | +4.82 | 5,474 | 461,607.92 | 3,083 | 56.32 | 259,243.8 | 56.16 | 260,103.1 | 56.35 | +859.3 | +2,787.22 | 3 | 0.05 |
| 2025/06/27 | 809 | +6 | +0.75 | 2,078 | 167,952.55 | 1,179 | 56.73 | 95,200.1 | 56.68 | 95,364.4 | 56.78 | +164.3 | +1,393.55 | 0 | 0 |
| 2025/06/26 | 803 | -7 | -0.86 | 3,893 | 310,927.75 | 2,253 | 57.87 | 179,809.3 | 57.83 | 180,092.9 | 57.92 | +283.6 | +1,258.77 | 3 | 0.08 |
| 2025/06/25 | 810 | +13 | +1.63 | 3,958 | 319,073.5 | 652 | 16.47 | 18,620.05 | 5.84 | 18,752.1 | 5.88 | +132.05 | +2,025.31 | 0 | 0 |
| 2025/06/24 | 797 | +13 | +1.66 | 5,495 | 441,644.26 | 3,363 | 61.2 | 270,076.4 | 61.15 | 270,600.9 | 61.27 | +524.5 | +1,559.62 | 2 | 0.04 |
| 2025/06/23 | 784 | +19 | +2.48 | 4,845 | 377,489.62 | 2,886 | 59.57 | 224,513.6 | 59.48 | 224,969.8 | 59.6 | +456.2 | +1,580.73 | 4 | 0.08 |
| 2025/06/20 | 765 | -5 | -0.65 | 4,903 | 371,811.09 | 2,668 | 54.41 | 202,190.1 | 54.38 | 202,858.1 | 54.56 | +668 | +2,503.75 | 8 | 0.16 |
| 2025/06/19 | 770 | -15 | -1.91 | 4,758 | 368,380.83 | 2,299 | 48.32 | 177,839.4 | 48.28 | 178,280.8 | 48.4 | +441.4 | +1,919.97 | 6 | 0.13 |
| 2025/06/18 | 785 | +4 | +0.51 | 6,359 | 499,446.24 | 3,357 | 52.79 | 263,514.5 | 52.76 | 263,936.4 | 52.85 | +421.9 | +1,256.78 | 5 | 0.08 |
| 2025/06/17 | 781 | +15 | +1.96 | 6,030 | 470,821.93 | 3,409 | 56.54 | 266,097.6 | 56.52 | 266,601.9 | 56.62 | +504.3 | +1,479.32 | 8 | 0.13 |
| 2025/06/16 | 766 | +14 | +1.86 | 5,750 | 435,838.87 | 3,175 | 55.22 | 240,492.9 | 55.18 | 241,073.1 | 55.31 | +580.2 | +1,827.4 | 3 | 0.05 |
| 2025/06/13 | 752 | +60 | +8.67 | 13,505 | 983,822.02 | 7,235 | 53.57 | 524,653.3 | 53.33 | 526,936.6 | 53.56 | +2,283.3 | +3,155.91 | 20 | 0.15 |
| 2025/06/12 | 692 | +24 | +3.59 | 4,858 | 331,387.43 | 2,132 | 43.89 | 144,808.2 | 43.7 | 145,192.9 | 43.81 | +384.7 | +1,804.41 | 4 | 0.08 |
| 2025/06/11 | 668 | +13 | +1.98 | 6,040 | 403,950.09 | 2,798 | 46.33 | 187,147.5 | 46.33 | 187,370.8 | 46.38 | +223.3 | +798.07 | 7 | 0.12 |
| 2025/06/10 | 655 | +31 | +4.97 | 4,847 | 313,492.52 | 2,384 | 49.19 | 153,693.3 | 49.03 | 154,181.3 | 49.18 | +488 | +2,046.98 | 7 | 0.14 |
| 2025/06/09 | 624 | +7 | +1.13 | 2,877 | 179,681.34 | 1,404 | 48.81 | 87,661.9 | 48.79 | 87,751 | 48.84 | +89.1 | +634.62 | 36 | 1.25 |
| 2025/06/06 | 617 | -26 | -4.04 | 5,638 | 350,303.31 | 3,121 | 55.35 | 193,767.3 | 55.31 | 194,316.4 | 55.47 | +549.1 | +1,759.37 | 5 | 0.09 |
| 2025/06/05 | 643 | +13 | +2.06 | 2,680 | 171,426.73 | 1,463 | 54.6 | 93,435 | 54.5 | 93,523.7 | 54.56 | +88.7 | +606.29 | 1 | 0.04 |
| 2025/06/04 | 630 | -19 | -2.93 | 6,171 | 403,313.94 | 2,944 | 47.71 | 193,358.3 | 47.94 | 194,035.4 | 48.11 | +677.1 | +2,299.93 | 10 | 0.16 |
| 2025/06/03 | 649 | +11 | +1.72 | 10,282 | 686,071.45 | 5,102 | 49.62 | 340,471.6 | 49.63 | 341,952.2 | 49.84 | +1,480.6 | +2,902 | 10 | 0.1 |
| 2025/06/02 | 638 | -7 | -1.09 | 2,992 | 190,461.42 | 1,518 | 50.73 | 96,607.4 | 50.72 | 96,792.8 | 50.82 | +185.4 | +1,221.34 | 3 | 0.1 |
| 2025/05/29 | 645 | +28 | +4.54 | 5,668 | 362,006.23 | 2,666 | 47.04 | 169,619.7 | 46.86 | 170,220.7 | 47.02 | +601 | +2,254.31 | 11 | 0.19 |
| 2025/05/28 | 617 | -5 | -0.8 | 2,550 | 158,967.54 | 1,456 | 57.11 | 90,852.7 | 57.15 | 90,801 | 57.12 | -51.7 | -355.08 | 1 | 0.04 |
| 2025/05/27 | 622 | -8 | -1.27 | 2,241 | 140,430.86 | 1,002 | 44.71 | 62,782.8 | 44.71 | 62,816.1 | 44.73 | +33.3 | +332.34 | 0 | 0 |
| 2025/05/26 | 630 | +5 | +0.8 | 4,566 | 289,630.47 | 2,423 | 53.06 | 153,513.3 | 53 | 153,743.2 | 53.08 | +229.9 | +948.82 | 8 | 0.18 |
| 2025/05/23 | 625 | +8 | +1.3 | 3,955 | 248,466.61 | 2,218 | 56.09 | 139,342.6 | 56.08 | 139,343 | 56.08 | +0.4 | +1.8 | 14 | 0.35 |
| 2025/05/22 | 617 | +0 | +0 | 5,130 | 317,174.16 | 2,714 | 52.9 | 167,700 | 52.87 | 167,905.2 | 52.94 | +205.2 | +756.08 | 20 | 0.39 |
| 2025/05/21 | 617 | +17 | +2.83 | 4,548 | 276,936 | 2,095 | 46.06 | 127,076.9 | 45.89 | 127,722.2 | 46.12 | +645.3 | +3,080.19 | 2 | 0.04 |
| 2025/05/20 | 600 | +2 | +0.33 | 2,588 | 156,285.95 | 1,063 | 41.08 | 64,282.6 | 41.13 | 64,293.8 | 41.14 | +11.2 | +105.36 | 0 | 0 |
| 2025/05/19 | 598 | -23 | -3.7 | 3,171 | 192,500.09 | 1,205 | 38 | 73,316.4 | 38.09 | 73,203.3 | 38.03 | -113.1 | -938.59 | 1 | 0.03 |
| 2025/05/16 | 621 | +6 | +0.98 | 2,489 | 153,712.21 | 1,025 | 41.18 | 63,166.6 | 41.09 | 63,295.2 | 41.18 | +128.6 | +1,254.63 | 0 | 0 |
| 2025/05/15 | 615 | -28 | -4.35 | 5,256 | 323,506.57 | 2,277 | 43.32 | 140,080.7 | 43.3 | 140,338.3 | 43.38 | +257.6 | +1,131.31 | 4 | 0.08 |
| 2025/05/14 | 643 | +31 | +5.07 | 6,581 | 418,113.58 | 3,093 | 47 | 195,376.5 | 46.73 | 197,106.9 | 47.14 | +1,730.4 | +5,594.57 | 11 | 0.17 |
| 2025/05/13 | 612 | +0 | +0 | 2,756 | 170,070.19 | 1,458 | 52.9 | 89,929.3 | 52.88 | 90,112.7 | 52.99 | +183.4 | +1,257.89 | 1 | 0.04 |
| 2025/05/12 | 612 | -2 | -0.33 | 2,061 | 126,823.4 | 994 | 48.23 | 61,148.9 | 48.22 | 61,190.4 | 48.25 | +41.5 | +417.51 | 0 | 0 |
| 2025/05/09 | 614 | +9 | +1.49 | 3,909 | 238,951.95 | 2,142 | 54.8 | 130,802.5 | 54.74 | 130,857.7 | 54.76 | +55.2 | +257.7 | 2 | 0.05 |
| 2025/05/08 | 605 | +16 | +2.72 | 2,481 | 148,929.16 | 1,365 | 55.02 | 81,878.3 | 54.98 | 81,922.7 | 55.01 | +44.4 | +325.27 | 1 | 0.04 |
| 2025/05/07 | 589 | -8 | -1.34 | 2,564 | 151,557.31 | 1,145 | 44.66 | 67,708.7 | 44.68 | 67,756.7 | 44.71 | +48 | +419.21 | 0 | 0 |
| 2025/05/06 | 597 | -6 | -1 | 4,567 | 274,773.38 | 2,347 | 51.39 | 140,796.2 | 51.24 | 141,332.9 | 51.44 | +536.7 | +2,286.75 | 4 | 0.09 |
| 2025/05/05 | 603 | +13 | +2.2 | 5,735 | 341,724.79 | 2,683 | 46.79 | 159,428.5 | 46.65 | 159,868.7 | 46.78 | +440.2 | +1,640.7 | 6 | 0.1 |
| 2025/05/02 | 590 | +53 | +9.87 | 5,063 | 292,727.31 | 1,951 | 38.54 | 111,731.8 | 38.17 | 112,649.8 | 38.48 | +918 | +4,705.28 | 1 | 0.02 |
| 2025/04/30 | 537 | +1 | +0.19 | 1,959 | 106,104.63 | 1,035 | 52.84 | 55,983.6 | 52.76 | 56,055.8 | 52.83 | +72.2 | +697.58 | 1 | 0.05 |
| 2025/04/29 | 536 | +1 | +0.19 | 1,367 | 73,294.46 | 685 | 50.13 | 36,740.4 | 50.13 | 36,748.7 | 50.14 | +8.3 | +121.17 | 1 | 0.07 |
| 2025/04/28 | 535 | -5 | -0.93 | 2,696 | 144,685.49 | 1,405 | 52.12 | 75,469.4 | 52.16 | 75,412 | 52.12 | -57.4 | -408.54 | 0 | 0 |
| 2025/04/25 | 540 | +8 | +1.5 | 4,130 | 225,272.81 | 2,008 | 48.62 | 109,463.4 | 48.59 | 109,564.4 | 48.64 | +101 | +502.99 | 5 | 0.12 |
| 2025/04/24 | 532 | +21 | +4.11 | 5,913 | 313,714.37 | 2,874 | 48.6 | 151,896.4 | 48.42 | 152,426.2 | 48.59 | +529.8 | +1,843.42 | 6 | 0.1 |
| 2025/04/23 | 511 | +29.5 | +6.13 | 4,001 | 205,780.97 | 2,229 | 55.71 | 114,323.1 | 55.56 | 114,665.1 | 55.72 | +342 | +1,534.32 | 13 | 0.32 |
| 2025/04/22 | 481.5 | -1.5 | -0.31 | 3,288 | 162,138.2 | 2,322 | 70.62 | 114,305.3 | 70.5 | 114,744 | 70.77 | +438.7 | +1,889.32 | 8 | 0.24 |
| 2025/04/21 | 483 | -34 | -6.58 | 3,851 | 189,415.39 | 1,782 | 46.27 | 87,752.25 | 46.33 | 87,944.8 | 46.43 | +192.55 | +1,080.53 | 2 | 0.05 |
| 2025/04/18 | 517 | +20.5 | +4.13 | 4,397 | 226,042.66 | 2,688 | 61.13 | 137,950.7 | 61.03 | 138,324.4 | 61.19 | +373.7 | +1,390.25 | 7 | 0.16 |
| 2025/04/17 | 496.5 | +10.5 | +2.16 | 3,235 | 159,167.52 | 1,876 | 58 | 92,380.35 | 58.04 | 92,847.65 | 58.33 | +467.3 | +2,490.94 | 3 | 0.09 |
| 2025/04/16 | 486 | -20 | -3.95 | 2,433 | 120,583.35 | 1,215 | 49.93 | 60,320.7 | 50.02 | 60,291.75 | 50 | -28.95 | -238.27 | 0 | 0 |
| 2025/04/15 | 506 | +22 | +4.55 | 3,703 | 184,278.43 | 1,870 | 50.5 | 92,702.5 | 50.31 | 93,161.75 | 50.55 | +459.25 | +2,455.88 | 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。
