3665
1,500
TWD-45.00 (-2.91%)
2025.11.26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(2025/11/26) 當沖狀況。整體成交張數為2,324張，佔整體市場成交張數的40.48%。當日現股當沖之總損益為+746萬元、每張平均損益則為+3,210元。
開盤價
1550
收盤價
1500
當日範圍
1480 - 1560
成交張數
5,625
開盤價(昨)
1605
收盤價(昨)
1545
昨日範圍
1430 - 1630
成交張數(昨)
9,397
成交金額
84.87億
成交金額(昨)
142.69億
52週範圍
375.5 - 1680
發行股數
2億
市值
2910億
現股當沖－歷史逐日資訊
開盤價
1550
收盤價
1500
成交張數
5,625
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(%) | ||||||
| 2025/11/26 | 1,500 | -45 | -2.91 | 5,625 | 866,055.96 | 2,324 | 40.48 | 350,393 | 40.46 | 351,139 | 40.54 | +746 | +3,209.98 | 2 | 0.03 |
| 2025/11/25 | 1,545 | -15 | -0.96 | 9,397 | 1,426,899.81 | 4,552 | 48.44 | 687,303.5 | 48.17 | 692,846.5 | 48.56 | +5,543 | +12,177.07 | 11 | 0.12 |
| 2025/11/24 | 1,560 | -45 | -2.8 | 18,372 | 2,874,204.46 | 2,965 | 16.14 | 466,536.5 | 16.23 | 468,263 | 16.29 | +1,726.5 | +5,822.93 | 2 | 0.01 |
| 2025/11/21 | 1,605 | -75 | -4.46 | 3,843 | 616,971.44 | 1,756 | 45.69 | 281,119 | 45.56 | 282,884.5 | 45.85 | +1,765.5 | +10,054.1 | 0 | 0 |
| 2025/11/20 | 1,680 | +100 | +6.33 | 3,200 | 543,751.29 | 1,224 | 38.25 | 207,752.5 | 38.21 | 208,533.5 | 38.35 | +781 | +6,380.72 | 1 | 0.03 |
| 2025/11/19 | 1,580 | +10 | +0.64 | 3,078 | 489,705.47 | 1,637 | 53.19 | 260,303.5 | 53.16 | 260,792.5 | 53.25 | +489 | +2,987.17 | 0 | 0 |
| 2025/11/18 | 1,570 | -55 | -3.38 | 3,911 | 624,638.78 | 1,990 | 50.89 | 317,918 | 50.9 | 318,526 | 50.99 | +608 | +3,055.28 | 0 | 0 |
| 2025/11/17 | 1,625 | +105 | +6.91 | 3,635 | 589,046.06 | 1,665 | 45.8 | 268,225.5 | 45.54 | 270,832.5 | 45.98 | +2,607 | +15,657.66 | 1 | 0.03 |
| 2025/11/14 | 1,520 | -85 | -5.3 | 3,842 | 583,785.84 | 1,965 | 51.14 | 298,211.5 | 51.08 | 298,950 | 51.21 | +738.5 | +3,758.27 | 3 | 0.08 |
| 2025/11/13 | 1,605 | +105 | +7 | 3,653 | 571,800.86 | 1,606 | 43.96 | 250,046 | 43.73 | 251,313 | 43.95 | +1,267 | +7,889.17 | 2 | 0.05 |
| 2025/11/12 | 1,500 | -50 | -3.23 | 3,325 | 509,777.29 | 1,508 | 45.36 | 231,528 | 45.42 | 232,021 | 45.51 | +493 | +3,269.23 | 0 | 0 |
| 2025/11/11 | 1,550 | +15 | +0.98 | 4,057 | 638,972.78 | 2,054 | 50.63 | 322,791 | 50.52 | 324,493 | 50.78 | +1,702 | +8,286.27 | 10 | 0.25 |
| 2025/11/10 | 1,535 | +120 | +8.48 | 4,252 | 643,322.82 | 2,168 | 50.99 | 326,228 | 50.71 | 329,848 | 51.27 | +3,620 | +16,697.42 | 3 | 0.07 |
| 2025/11/07 | 1,415 | +45 | +3.28 | 2,982 | 413,974.7 | 1,606 | 53.86 | 221,491.5 | 53.5 | 223,409 | 53.97 | +1,917.5 | +11,939.6 | 0 | 0 |
| 2025/11/06 | 1,370 | -5 | -0.36 | 2,519 | 349,266.57 | 1,320 | 52.41 | 182,820 | 52.34 | 183,420.5 | 52.52 | +600.5 | +4,549.24 | 0 | 0 |
| 2025/11/05 | 1,375 | -5 | -0.36 | 3,542 | 475,647.15 | 1,422 | 40.14 | 189,538 | 39.85 | 191,647 | 40.29 | +2,109 | +14,831.22 | 5 | 0.14 |
| 2025/11/04 | 1,380 | -75 | -5.15 | 2,837 | 401,534.61 | 987 | 34.79 | 139,871 | 34.83 | 140,506.5 | 34.99 | +635.5 | +6,438.7 | 0 | 0 |
| 2025/11/03 | 1,455 | +60 | +4.3 | 2,935 | 420,081.7 | 1,207 | 41.12 | 171,917 | 40.92 | 172,993 | 41.18 | +1,076 | +8,914.66 | 3 | 0.1 |
| 2025/10/31 | 1,395 | -5 | -0.36 | 1,863 | 259,816 | 655 | 35.16 | 91,331.5 | 35.15 | 91,493.5 | 35.21 | +162 | +2,473.28 | 0 | 0 |
| 2025/10/30 | 1,400 | -60 | -4.11 | 3,056 | 429,917.41 | 1,021 | 33.41 | 143,832.5 | 33.46 | 144,147.5 | 33.53 | +315 | +3,085.21 | 0 | 0 |
| 2025/10/29 | 1,460 | +15 | +1.04 | 2,490 | 357,909.77 | 1,075 | 43.17 | 153,832.5 | 42.98 | 155,120 | 43.34 | +1,287.5 | +11,976.74 | 0 | 0 |
| 2025/10/28 | 1,445 | +75 | +5.47 | 3,296 | 473,215.38 | 1,799 | 54.58 | 257,642.5 | 54.45 | 258,488 | 54.62 | +845.5 | +4,699.83 | 0 | 0 |
| 2025/10/27 | 1,370 | +40 | +3.01 | 2,748 | 379,011.07 | 1,238 | 45.05 | 170,698.5 | 45.04 | 170,845.5 | 45.08 | +147 | +1,187.4 | 1 | 0.04 |
| 2025/10/23 | 1,330 | +10 | +0.76 | 2,323 | 306,156.5 | 1,393 | 59.97 | 183,250 | 59.86 | 183,851.5 | 60.05 | +601.5 | +4,318.02 | 0 | 0 |
| 2025/10/22 | 1,320 | +30 | +2.33 | 4,967 | 666,461.37 | 2,974 | 59.87 | 398,536.5 | 59.8 | 399,734 | 59.98 | +1,197.5 | +4,026.56 | 7 | 0.14 |
| 2025/10/21 | 1,290 | +0 | +0 | 2,625 | 341,451.85 | 1,154 | 43.97 | 149,808.5 | 43.87 | 150,248.5 | 44 | +440 | +3,812.82 | 4 | 0.15 |
| 2025/10/20 | 1,290 | -5 | -0.39 | 3,093 | 400,811.22 | 985 | 31.84 | 127,361 | 31.78 | 127,790.5 | 31.88 | +429.5 | +4,360.41 | 1 | 0.03 |
| 2025/10/17 | 1,295 | +75 | +6.15 | 5,865 | 748,482.82 | 2,587 | 44.11 | 329,039 | 43.96 | 330,552 | 44.16 | +1,513 | +5,848.47 | 6 | 0.1 |
| 2025/10/16 | 1,220 | +35 | +2.95 | 3,835 | 464,572.95 | 1,915 | 49.93 | 231,289.5 | 49.79 | 232,153 | 49.97 | +863.5 | +4,509.14 | 3 | 0.08 |
| 2025/10/15 | 1,185 | +60 | +5.33 | 5,604 | 656,088.45 | 3,003 | 53.58 | 349,552 | 53.28 | 351,349 | 53.55 | +1,797 | +5,984.02 | 1 | 0.02 |
| 2025/10/14 | 1,125 | +30 | +2.74 | 6,050 | 705,093.16 | 3,016 | 49.85 | 351,179.5 | 49.81 | 351,207 | 49.81 | +27.5 | +91.18 | 14 | 0.23 |
| 2025/10/13 | 1,095 | -10 | -0.9 | 2,712 | 297,118.27 | 1,275 | 47.02 | 139,571 | 46.97 | 139,929 | 47.1 | +358 | +2,807.84 | 5 | 0.18 |
| 2025/10/09 | 1,105 | +50 | +4.74 | 3,211 | 352,825.28 | 1,365 | 42.51 | 149,894 | 42.48 | 149,739 | 42.44 | -155 | -1,135.53 | 2 | 0.06 |
| 2025/10/08 | 1,055 | +25 | +2.43 | 2,835 | 295,867.79 | 1,382 | 48.75 | 144,181.5 | 48.73 | 144,268.5 | 48.76 | +87 | +629.52 | 0 | 0 |
| 2025/10/07 | 1,030 | -30 | -2.83 | 2,374 | 248,590.58 | 968 | 40.77 | 101,590 | 40.87 | 102,429 | 41.2 | +839 | +8,667.36 | 2 | 0.08 |
| 2025/10/03 | 1,060 | +35 | +3.41 | 2,841 | 303,259.64 | 1,365 | 48.04 | 145,249 | 47.9 | 145,873 | 48.1 | +624 | +4,571.43 | 2 | 0.07 |
| 2025/10/02 | 1,025 | -15 | -1.44 | 1,873 | 193,046.7 | 707 | 37.75 | 72,835.5 | 37.73 | 73,194.5 | 37.92 | +359 | +5,077.79 | 1 | 0.05 |
| 2025/10/01 | 1,040 | +10 | +0.97 | 1,659 | 171,681.86 | 628 | 37.86 | 64,986 | 37.85 | 65,066 | 37.9 | +80 | +1,273.89 | 3 | 0.18 |
| 2025/09/30 | 1,030 | +46 | +4.67 | 2,753 | 282,462.17 | 1,029 | 37.38 | 105,489 | 37.35 | 105,540.4 | 37.36 | +51.4 | +499.51 | 0 | 0 |
| 2025/09/26 | 984 | -14 | -1.4 | 2,753 | 271,190.06 | 1,215 | 44.13 | 119,620 | 44.11 | 119,783.2 | 44.17 | +163.2 | +1,343.21 | 1 | 0.04 |
| 2025/09/25 | 998 | -97 | -8.86 | 4,379 | 453,591.4 | 1,466 | 33.48 | 153,077 | 33.75 | 153,525.9 | 33.85 | +448.9 | +3,062.07 | 0 | 0 |
| 2025/09/24 | 1,095 | +10 | +0.92 | 1,391 | 151,815.59 | 609 | 43.79 | 66,175 | 43.59 | 66,585.5 | 43.86 | +410.5 | +6,740.56 | 1 | 0.07 |
| 2025/09/23 | 1,085 | -35 | -3.12 | 2,281 | 250,791.01 | 919 | 40.28 | 101,242 | 40.37 | 101,275.5 | 40.38 | +33.5 | +364.53 | 0 | 0 |
| 2025/09/22 | 1,120 | +5 | +0.45 | 1,228 | 136,938.62 | 535 | 43.56 | 59,616.5 | 43.54 | 59,693.5 | 43.59 | +77 | +1,439.25 | 0 | 0 |
| 2025/09/19 | 1,115 | -10 | -0.89 | 4,609 | 512,957.48 | 1,139 | 24.71 | 126,690 | 24.7 | 126,909.5 | 24.74 | +219.5 | +1,927.13 | 0 | 0 |
| 2025/09/18 | 1,125 | +25 | +2.27 | 1,465 | 164,086.46 | 566 | 38.64 | 63,072.5 | 38.44 | 63,359.5 | 38.61 | +287 | +5,070.67 | 0 | 0 |
| 2025/09/17 | 1,100 | -15 | -1.35 | 1,885 | 207,920.32 | 760 | 40.33 | 83,874 | 40.34 | 83,959 | 40.38 | +85 | +1,118.42 | 1 | 0.05 |
| 2025/09/16 | 1,115 | +20 | +1.83 | 4,766 | 537,770 | 2,455 | 51.52 | 276,577.5 | 51.43 | 277,642 | 51.63 | +1,064.5 | +4,336.05 | 0 | 0 |
| 2025/09/15 | 1,095 | -5 | -0.45 | 2,719 | 299,425.29 | 977 | 35.93 | 107,802 | 36 | 108,040 | 36.08 | +238 | +2,436.03 | 1 | 0.04 |
| 2025/09/12 | 1,100 | -25 | -2.22 | 2,436 | 270,703.57 | 1,120 | 45.98 | 124,279.5 | 45.91 | 124,826 | 46.11 | +546.5 | +4,879.46 | 0 | 0 |
| 2025/09/11 | 1,125 | -10 | -0.88 | 2,791 | 322,294.57 | 1,241 | 44.46 | 142,888 | 44.33 | 143,571.5 | 44.55 | +683.5 | +5,507.66 | 1 | 0.04 |
| 2025/09/10 | 1,135 | +45 | +4.13 | 2,926 | 333,681.16 | 1,505 | 51.44 | 171,164.5 | 51.3 | 171,986 | 51.54 | +821.5 | +5,458.47 | 3 | 0.1 |
| 2025/09/09 | 1,090 | +5 | +0.46 | 3,072 | 336,858.6 | 1,400 | 45.57 | 153,416 | 45.54 | 153,875 | 45.68 | +459 | +3,278.57 | 2 | 0.07 |
| 2025/09/08 | 1,085 | +10 | +0.93 | 2,148 | 231,256.37 | 919 | 42.79 | 98,695 | 42.68 | 98,946.5 | 42.79 | +251.5 | +2,736.67 | 1 | 0.05 |
| 2025/09/05 | 1,075 | +15 | +1.42 | 6,145 | 657,392.69 | 2,709 | 44.08 | 289,181 | 43.99 | 290,286 | 44.16 | +1,105 | +4,079 | 2 | 0.03 |
| 2025/09/04 | 1,060 | +93 | +9.62 | 8,312 | 863,431.55 | 3,516 | 42.3 | 362,101.1 | 41.94 | 365,375.8 | 42.32 | +3,274.7 | +9,313.71 | 3 | 0.04 |
| 2025/09/03 | 967 | +8 | +0.83 | 3,073 | 298,066.66 | 1,426 | 46.41 | 138,453.2 | 46.45 | 138,539.8 | 46.48 | +86.6 | +607.29 | 3 | 0.1 |
| 2025/09/02 | 959 | -17 | -1.74 | 4,703 | 455,379 | 1,927 | 40.97 | 186,378.7 | 40.93 | 186,887.6 | 41.04 | +508.9 | +2,640.89 | 4 | 0.09 |
| 2025/09/01 | 976 | -99 | -9.21 | 6,213 | 619,265.31 | 2,269 | 36.52 | 228,345.2 | 36.87 | 227,470.3 | 36.73 | -874.9 | -3,855.88 | 4 | 0.06 |
| 2025/08/29 | 1,075 | +94 | +9.58 | 7,010 | 733,517.47 | 2,861 | 40.81 | 296,843.3 | 40.47 | 301,083.8 | 41.05 | +4,240.5 | +14,821.74 | 25 | 0.36 |
| 2025/08/28 | 981 | +20 | +2.08 | 5,767 | 568,605.55 | 2,596 | 45.01 | 255,548.7 | 44.94 | 256,071.4 | 45.03 | +522.7 | +2,013.48 | 4 | 0.07 |
| 2025/08/27 | 961 | +26 | +2.78 | 5,015 | 477,520.75 | 2,004 | 39.96 | 190,030 | 39.8 | 191,036.2 | 40.01 | +1,006.2 | +5,020.96 | 3 | 0.06 |
| 2025/08/26 | 935 | +6 | +0.65 | 4,006 | 371,355.96 | 1,353 | 33.77 | 125,142.7 | 33.7 | 125,668.3 | 33.84 | +525.6 | +3,884.7 | 0 | 0 |
| 2025/08/25 | 929 | -13 | -1.38 | 5,083 | 481,735.79 | 2,301 | 45.27 | 218,916.9 | 45.44 | 218,338.2 | 45.32 | -578.7 | -2,514.99 | 11 | 0.22 |
| 2025/08/22 | 942 | -35 | -3.58 | 5,234 | 499,872.3 | 2,020 | 38.59 | 193,121.6 | 38.63 | 193,467.9 | 38.7 | +346.3 | +1,714.36 | 0 | 0 |
| 2025/08/21 | 977 | +52 | +5.62 | 7,889 | 772,989.13 | 4,631 | 58.71 | 453,200.7 | 58.63 | 454,094.7 | 58.75 | +894 | +1,930.47 | 2 | 0.03 |
| 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 |
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。
