3665
1,365
TWD-15.00 (-1.09%)
2026.02.11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(2026/02/11) 當沖狀況。整體成交張數為3,337張，佔整體市場成交張數的46.56%。當日現股當沖之總損益為+1,245萬元、每張平均損益則為+3,731元。
開盤價
1390
收盤價
1365
當日範圍
1355 - 1460
成交張數
7,166
開盤價(昨)
1345
收盤價(昨)
1380
昨日範圍
1345 - 1380
成交張數(昨)
2,952
成交金額
100.27億
成交金額(昨)
40.51億
52週範圍
375.5 - 1680
發行股數
2億
市值
2648億
現股當沖－歷史逐日資訊
開盤價
1390
收盤價
1365
成交張數
7,166
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(%) | ||||||
| 2026/02/11 | 1,365 | -15 | -1.09 | 7,166 | 1,002,773.3 | 3,337 | 46.56 | 466,482 | 46.52 | 467,727 | 46.64 | +1,245 | +3,730.9 | 2 | 0.03 |
| 2026/02/10 | 1,380 | +125 | +9.96 | 2,952 | 405,112.76 | 536 | 18.16 | 73,114 | 18.05 | 73,832.5 | 18.23 | +718.5 | +13,404.85 | 0 | 0 |
| 2026/02/09 | 1,255 | -30 | -2.33 | 3,898 | 501,289.06 | 1,657 | 42.51 | 213,753 | 42.64 | 213,689.5 | 42.63 | -63.5 | -383.22 | 1 | 0.03 |
| 2026/02/06 | 1,285 | +25 | +1.98 | 4,884 | 628,255.24 | 2,588 | 52.99 | 332,359.5 | 52.9 | 333,213 | 53.04 | +853.5 | +3,297.91 | 2 | 0.04 |
| 2026/02/05 | 1,260 | -80 | -5.97 | 3,768 | 481,937.78 | 1,177 | 31.24 | 150,519.5 | 31.23 | 151,187.5 | 31.37 | +668 | +5,675.45 | 0 | 0 |
| 2026/02/04 | 1,340 | -70 | -4.96 | 3,552 | 477,480.68 | 1,133 | 31.9 | 152,527 | 31.94 | 153,273.5 | 32.1 | +746.5 | +6,588.7 | 1 | 0.03 |
| 2026/02/03 | 1,410 | +85 | +6.42 | 3,698 | 513,290.46 | 1,278 | 34.56 | 176,599.5 | 34.41 | 177,868 | 34.65 | +1,268.5 | +9,925.67 | 1 | 0.03 |
| 2026/02/02 | 1,325 | +25 | +1.92 | 2,716 | 358,511.19 | 1,030 | 37.93 | 135,409 | 37.77 | 136,133.5 | 37.97 | +724.5 | +7,033.98 | 0 | 0 |
| 2026/01/30 | 1,300 | -65 | -4.76 | 4,140 | 540,502.82 | 1,064 | 25.7 | 138,806.5 | 25.68 | 139,347 | 25.78 | +540.5 | +5,079.89 | 0 | 0 |
| 2026/01/29 | 1,365 | -75 | -5.21 | 3,902 | 540,920.14 | 1,288 | 33.01 | 178,638.5 | 33.02 | 179,328.5 | 33.15 | +690 | +5,357.14 | 0 | 0 |
| 2026/01/28 | 1,440 | +20 | +1.41 | 1,738 | 250,206.21 | 607 | 34.92 | 87,222 | 34.86 | 87,538.5 | 34.99 | +316.5 | +5,214.17 | 1 | 0.06 |
| 2026/01/27 | 1,420 | -10 | -0.7 | 2,174 | 311,966.46 | 909 | 41.81 | 130,402 | 41.8 | 130,632.5 | 41.87 | +230.5 | +2,535.75 | 1 | 0.05 |
| 2026/01/26 | 1,430 | +40 | +2.88 | 1,925 | 272,569.34 | 637 | 33.09 | 89,797.5 | 32.94 | 90,131 | 33.07 | +333.5 | +5,235.48 | 0 | 0 |
| 2026/01/23 | 1,390 | -30 | -2.11 | 3,310 | 460,128.2 | 1,234 | 37.28 | 171,179 | 37.2 | 172,346.5 | 37.46 | +1,167.5 | +9,461.1 | 0 | 0 |
| 2026/01/22 | 1,420 | +120 | +9.23 | 4,681 | 638,170.85 | 1,867 | 39.88 | 251,010 | 39.33 | 254,390 | 39.86 | +3,380 | +18,103.91 | 1 | 0.02 |
| 2026/01/21 | 1,300 | -40 | -2.99 | 3,822 | 495,258.84 | 847 | 22.16 | 109,774.5 | 22.17 | 110,089 | 22.23 | +314.5 | +3,713.11 | 0 | 0 |
| 2026/01/20 | 1,340 | +25 | +1.9 | 2,287 | 305,244.18 | 834 | 36.47 | 111,205.5 | 36.43 | 111,561.5 | 36.55 | +356 | +4,268.59 | 0 | 0 |
| 2026/01/19 | 1,315 | -85 | -6.07 | 5,050 | 671,647.39 | 1,048 | 20.75 | 140,185 | 20.87 | 140,077 | 20.86 | -108 | -1,030.53 | 0 | 0 |
| 2026/01/16 | 1,400 | -70 | -4.76 | 3,738 | 527,332.76 | 1,118 | 29.91 | 158,263 | 30.01 | 158,373.5 | 30.03 | +110.5 | +988.37 | 0 | 0 |
| 2026/01/15 | 1,470 | -25 | -1.67 | 1,866 | 276,337.84 | 659 | 35.31 | 97,903.5 | 35.43 | 97,839 | 35.41 | -64.5 | -978.76 | 6 | 0.32 |
| 2026/01/14 | 1,495 | +75 | +5.28 | 3,040 | 449,789.2 | 1,072 | 35.26 | 157,942.5 | 35.11 | 158,717.5 | 35.29 | +775 | +7,229.48 | 0 | 0 |
| 2026/01/13 | 1,420 | +25 | +1.79 | 1,817 | 258,598.91 | 657 | 36.16 | 93,430 | 36.13 | 93,506.5 | 36.16 | +76.5 | +1,164.38 | 0 | 0 |
| 2026/01/12 | 1,395 | -30 | -2.11 | 2,528 | 353,828.12 | 695 | 27.5 | 97,489 | 27.55 | 97,735 | 27.62 | +246 | +3,539.57 | 0 | 0 |
| 2026/01/09 | 1,425 | +15 | +1.06 | 3,162 | 455,206.77 | 1,433 | 45.32 | 206,036.5 | 45.26 | 206,446.5 | 45.35 | +410 | +2,861.13 | 0 | 0 |
| 2026/01/08 | 1,410 | -20 | -1.4 | 4,937 | 700,467.7 | 1,874 | 37.96 | 265,642 | 37.92 | 267,000 | 38.12 | +1,358 | +7,246.53 | 1 | 0.02 |
| 2026/01/07 | 1,430 | -145 | -9.21 | 7,886 | 1,147,463.6 | 2,850 | 36.14 | 414,037 | 36.08 | 416,862 | 36.33 | +2,825 | +9,912.28 | 21 | 0.27 |
| 2026/01/06 | 1,575 | +0 | +0 | 3,549 | 559,775.73 | 1,716 | 48.35 | 270,378.5 | 48.3 | 271,526.5 | 48.51 | +1,148 | +6,689.98 | 1 | 0.03 |
| 2026/01/05 | 1,575 | +50 | +3.28 | 3,217 | 502,810.55 | 1,190 | 36.99 | 185,317 | 36.86 | 186,005.5 | 36.99 | +688.5 | +5,785.71 | 0 | 0 |
| 2026/01/02 | 1,525 | +5 | +0.33 | 2,346 | 360,074.53 | 960 | 40.92 | 147,498.5 | 40.96 | 147,608 | 40.99 | +109.5 | +1,140.62 | 0 | 0 |
| 2025/12/31 | 1,520 | +15 | +1 | 1,981 | 302,338.08 | 771 | 38.91 | 117,225.5 | 38.77 | 117,734 | 38.94 | +508.5 | +6,595.33 | 0 | 0 |
| 2025/12/30 | 1,505 | +0 | +0 | 1,095 | 165,055.22 | 362 | 33.05 | 54,535.5 | 33.04 | 54,584 | 33.07 | +48.5 | +1,339.78 | 0 | 0 |
| 2025/12/29 | 1,505 | -40 | -2.59 | 2,312 | 348,914.59 | 792 | 34.25 | 119,545 | 34.26 | 119,670 | 34.3 | +125 | +1,578.28 | 0 | 0 |
| 2025/12/26 | 1,545 | -5 | -0.32 | 1,926 | 298,232.91 | 714 | 37.07 | 110,461 | 37.04 | 110,721 | 37.13 | +260 | +3,641.46 | 0 | 0 |
| 2025/12/19 | 1,440 | +0 | +0 | 8,163 | 1,180,601.35 | 2,263 | 27.72 | 327,385 | 27.73 | 328,682.5 | 27.84 | +1,297.5 | +5,733.54 | 5 | 0.06 |
| 2025/12/18 | 1,440 | +5 | +0.35 | 2,471 | 357,880.44 | 992 | 40.15 | 143,441.5 | 40.08 | 143,759.5 | 40.17 | +318 | +3,205.65 | 1 | 0.04 |
| 2025/12/17 | 1,435 | -5 | -0.35 | 1,800 | 260,248.5 | 747 | 41.5 | 107,941.5 | 41.48 | 108,164 | 41.56 | +222.5 | +2,978.58 | 2 | 0.11 |
| 2025/12/16 | 1,440 | -35 | -2.37 | 3,965 | 571,025.19 | 1,213 | 30.59 | 174,604 | 30.58 | 175,101 | 30.66 | +497 | +4,097.28 | 3 | 0.08 |
| 2025/12/15 | 1,475 | -60 | -3.91 | 2,819 | 419,246.67 | 1,068 | 37.88 | 158,940.5 | 37.91 | 158,968 | 37.92 | +27.5 | +257.49 | 0 | 0 |
| 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 |
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。
