3665
886
TWD+18.00 (2.07%)
2025.07.04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(2025/07/04) 當沖狀況。整體成交張數為2,642張，佔整體市場成交張數的61.24%。當日現股當沖之總損益為+364萬元、每張平均損益則為+1,378元。
開盤價
864
收盤價
886
當日範圍
861 - 901
成交張數
4,314
開盤價(昨)
846
收盤價(昨)
868
昨日範圍
830 - 873
成交張數(昨)
3,426
成交金額
38.19億
成交金額(昨)
29.21億
52週範圍
346 - 886
發行股數
2億
市值
1684億
現股當沖－歷史逐日資訊
開盤價
864
收盤價
886
成交張數
4,314
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(%) | ||||||
| 2025/07/04 | 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 |
| 2025/04/14 | 484 | +30 | +6.61 | 5,510 | 264,652.13 | 2,430 | 44.1 | 116,586 | 44.05 | 116,984.8 | 44.2 | +398.8 | +1,641.15 | 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 |
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。
