5871
142.5
TWD+0.50 (0.35%)
2024.09.18收盤
中租-KY－現股當沖
中租-KY最新現股當沖狀況
整理中租-KY最新(2024/09/16) 當沖狀況。整體成交張數為969張，佔整體市場成交張數的21.02%。當日現股當沖之總損益為+8.6萬元、每張平均損益則為+89元。
開盤價
142
收盤價
142.5
當日範圍
141 - 143.5
成交張數
11,922
開盤價(昨)
142
收盤價(昨)
142
昨日範圍
141.5 - 143.5
成交張數(昨)
4,611
成交金額
16.94億
成交金額(昨)
6.56億
52週範圍
136.5 - 195.5
發行股數
16億
市值
2347億
現股當沖－歷史逐日資訊
開盤價
142
收盤價
142.5
成交張數
11,922
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(%) | ||||||
| 09/16 | 142 | +0 | +0 | 4,611 | 65,587.67 | 969 | 21.02 | 13,778.2 | 21.01 | 13,786.8 | 21.02 | +8.6 | +88.75 | 0 | 0 |
| 09/13 | 142 | +3 | +2.16 | 5,637 | 79,340.63 | 664 | 11.78 | 9,278.75 | 11.69 | 9,365.05 | 11.8 | +86.3 | +1,299.7 | 0 | 0 |
| 09/12 | 139 | +1.5 | +1.09 | 5,168 | 71,433.05 | 992 | 19.2 | 13,656.05 | 19.12 | 13,700.9 | 19.18 | +44.85 | +452.12 | 0 | 0 |
| 09/11 | 137.5 | +1 | +0.73 | 7,515 | 103,117.23 | 1,327 | 17.66 | 18,173.65 | 17.62 | 18,225.75 | 17.67 | +52.1 | +392.61 | 0 | 0 |
| 09/10 | 136.5 | -5.5 | -3.87 | 13,914 | 191,550.85 | 1,707 | 12.27 | 23,541.2 | 12.29 | 23,624.55 | 12.33 | +83.35 | +488.28 | 0 | 0 |
| 09/09 | 142 | -1.5 | -1.05 | 3,831 | 54,060.94 | 1,501 | 39.18 | 21,163.05 | 39.15 | 21,207.4 | 39.23 | +44.35 | +295.47 | 0 | 0 |
| 09/06 | 143.5 | +2 | +1.41 | 3,379 | 48,013.99 | 554 | 16.4 | 7,837.7 | 16.32 | 7,898.45 | 16.45 | +60.75 | +1,096.57 | 0 | 0 |
| 09/05 | 141.5 | -1.5 | -1.05 | 4,484 | 63,766.65 | 799 | 17.82 | 11,401.35 | 17.88 | 11,343.9 | 17.79 | -57.45 | -719.02 | 0 | 0 |
| 09/04 | 143 | -4 | -2.72 | 6,386 | 91,190.22 | 1,486 | 23.27 | 21,227.75 | 23.28 | 21,260.05 | 23.31 | +32.3 | +217.36 | 0 | 0 |
| 09/03 | 147 | +1.5 | +1.03 | 4,900 | 71,413.94 | 1,005 | 20.51 | 14,606.35 | 20.45 | 14,732.95 | 20.63 | +126.6 | +1,259.7 | 0 | 0 |
| 09/02 | 145.5 | +0 | +0 | 4,256 | 61,753.08 | 943 | 22.16 | 13,673.35 | 22.14 | 13,701.6 | 22.19 | +28.25 | +299.58 | 0 | 0 |
| 08/30 | 145.5 | +1.5 | +1.04 | 7,162 | 104,075.78 | 837 | 11.69 | 12,139.5 | 11.66 | 12,163.4 | 11.69 | +23.9 | +285.54 | 0 | 0 |
| 08/29 | 144 | -0.5 | -0.35 | 5,377 | 77,084.08 | 1,167 | 21.7 | 16,707.9 | 21.67 | 16,748.55 | 21.73 | +40.65 | +348.33 | 0 | 0 |
| 08/28 | 144.5 | -3 | -2.03 | 7,572 | 109,990.1 | 1,577 | 20.83 | 23,004.65 | 20.92 | 23,026.2 | 20.93 | +21.55 | +136.65 | 0 | 0 |
| 08/27 | 147.5 | -1 | -0.67 | 5,688 | 83,519.48 | 1,224 | 21.52 | 17,972.65 | 21.52 | 17,994.25 | 21.54 | +21.6 | +176.47 | 1 | 0.02 |
| 08/26 | 148.5 | +5 | +3.48 | 12,379 | 183,562.41 | 3,375 | 27.26 | 49,697.1 | 27.07 | 50,014.5 | 27.25 | +317.4 | +940.44 | 0 | 0 |
| 08/23 | 143.5 | -2 | -1.37 | 6,784 | 97,206.68 | 1,545 | 22.77 | 22,081 | 22.72 | 22,132.25 | 22.77 | +51.25 | +331.72 | 5 | 0.07 |
| 08/22 | 145.5 | -2.5 | -1.69 | 6,898 | 100,458.02 | 1,357 | 19.67 | 19,755.95 | 19.67 | 19,815.4 | 19.73 | +59.45 | +438.1 | 0 | 0 |
| 08/21 | 148 | +0 | +0 | 5,643 | 83,099.16 | 1,962 | 34.77 | 28,876.15 | 34.75 | 28,932 | 34.82 | +55.85 | +284.66 | 0 | 0 |
| 08/20 | 148 | -1 | -0.67 | 3,071 | 45,564.37 | 544 | 17.71 | 8,070.2 | 17.71 | 8,074.75 | 17.72 | +4.55 | +83.64 | 0 | 0 |
| 08/19 | 149 | +0.5 | +0.34 | 2,604 | 38,684.5 | 489 | 18.78 | 7,257.4 | 18.76 | 7,269.65 | 18.79 | +12.25 | +250.51 | 0 | 0 |
| 08/16 | 148.5 | +2.5 | +1.71 | 5,894 | 87,490.56 | 1,497 | 25.4 | 22,186 | 25.36 | 22,215.1 | 25.39 | +29.1 | +194.39 | 0 | 0 |
| 08/15 | 146 | -2.5 | -1.68 | 3,742 | 55,162.41 | 643 | 17.18 | 9,481.6 | 17.19 | 9,475.65 | 17.18 | -5.95 | -92.53 | 0 | 0 |
| 08/14 | 148.5 | +1 | +0.68 | 5,338 | 79,276.78 | 1,148 | 21.51 | 17,043.9 | 21.5 | 17,076.55 | 21.54 | +32.65 | +284.41 | 0 | 0 |
| 08/13 | 147.5 | +0 | +0 | 2,335 | 34,412.68 | 572 | 24.49 | 8,421.15 | 24.47 | 8,436.1 | 24.51 | +14.95 | +261.36 | 0 | 0 |
| 08/12 | 147.5 | +4.5 | +3.15 | 5,481 | 80,216.07 | 915 | 16.69 | 13,298.35 | 16.58 | 13,423.6 | 16.73 | +125.25 | +1,368.85 | 0 | 0 |
| 08/09 | 143 | +3 | +2.14 | 8,962 | 128,161.94 | 2,174 | 24.26 | 31,015.6 | 24.2 | 31,129.2 | 24.29 | +113.6 | +522.54 | 4 | 0.04 |
| 08/08 | 140 | -3 | -2.1 | 5,701 | 80,139.57 | 1,042 | 18.28 | 14,654.8 | 18.29 | 14,663.15 | 18.3 | +8.35 | +80.13 | 0 | 0 |
| 08/07 | 143 | +5.5 | +4 | 5,533 | 78,173.17 | 1,627 | 29.4 | 22,897.1 | 29.29 | 22,938.15 | 29.34 | +41.05 | +252.3 | 0 | 0 |
| 08/06 | 137.5 | -0.5 | -0.36 | 9,135 | 125,541.08 | 2,735 | 29.94 | 37,584.45 | 29.94 | 37,663.7 | 30 | +79.25 | +289.76 | 0 | 0 |
| 08/05 | 138 | -10.5 | -7.07 | 14,352 | 200,027.83 | 3,900 | 27.17 | 54,223.15 | 27.11 | 54,629.85 | 27.31 | +406.7 | +1,042.82 | 3 | 0.02 |
| 08/02 | 148.5 | -5 | -3.26 | 8,689 | 129,555.61 | 1,609 | 18.52 | 24,015.05 | 18.54 | 24,058.55 | 18.57 | +43.5 | +270.35 | 0 | 0 |
| 08/01 | 153.5 | +1.5 | +0.99 | 4,108 | 62,715.82 | 446 | 10.86 | 6,798.25 | 10.84 | 6,808.3 | 10.86 | +10.05 | +225.34 | 0 | 0 |
| 07/31 | 152 | +2.5 | +1.67 | 6,479 | 98,113.24 | 735 | 11.34 | 11,047.75 | 11.26 | 11,136.1 | 11.35 | +88.35 | +1,202.04 | 0 | 0 |
| 07/30 | 149.5 | +1 | +0.67 | 6,657 | 98,038.23 | 1,946 | 29.23 | 28,617.75 | 29.19 | 28,797.2 | 29.37 | +179.45 | +922.15 | 0 | 0 |
| 07/29 | 148.5 | -0.5 | -0.34 | 4,400 | 65,612.24 | 661 | 15.02 | 9,896.85 | 15.08 | 9,888.55 | 15.07 | -8.3 | -125.57 | 0 | 0 |
| 07/26 | 149 | -2.5 | -1.65 | 5,566 | 82,835.18 | 909 | 16.33 | 13,521.15 | 16.32 | 13,539.8 | 16.35 | +18.65 | +205.17 | 0 | 0 |
| 07/23 | 151.5 | +4.5 | +3.06 | 6,734 | 101,013.48 | 910 | 13.51 | 13,610.25 | 13.47 | 13,665.95 | 13.53 | +55.7 | +612.09 | 0 | 0 |
| 07/22 | 147 | -3.5 | -2.33 | 11,393 | 167,335.51 | 1,741 | 15.28 | 25,595.15 | 15.3 | 25,590.25 | 15.29 | -4.9 | -28.14 | 0 | 0 |
| 07/19 | 150.5 | -4 | -2.59 | 11,999 | 181,081.11 | 604 | 5.03 | 9,134.85 | 5.04 | 9,104.15 | 5.03 | -30.7 | -508.28 | 1 | 0.01 |
| 07/18 | 154.5 | +2.18 | +1.43 | 13,542 | 208,832.53 | 2,096 | 15.48 | 32,359.65 | 15.5 | 32,360.4 | 15.5 | +0.75 | +3.58 | 8 | 0.06 |
| 07/17 | 162 | -1.5 | -0.92 | 12,189 | 198,228.31 | 1,604 | 13.16 | 26,126.9 | 13.18 | 26,109.55 | 13.17 | -17.35 | -108.17 | 0 | 0 |
| 07/16 | 163.5 | -1 | -0.61 | 9,005 | 147,128.76 | 544 | 6.04 | 8,894.75 | 6.05 | 8,888.05 | 6.04 | -6.7 | -123.16 | 0 | 0 |
| 07/15 | 164.5 | +1 | +0.61 | 8,651 | 141,890.96 | 1,352 | 15.63 | 22,110 | 15.58 | 22,183.65 | 15.63 | +73.65 | +544.75 | 0 | 0 |
| 07/12 | 163.5 | +3 | +1.87 | 12,346 | 201,811.72 | 3,894 | 31.54 | 63,615.85 | 31.52 | 63,693.85 | 31.56 | +78 | +200.31 | 0 | 0 |
| 07/11 | 160.5 | +2.5 | +1.58 | 13,253 | 211,673.94 | 2,782 | 20.99 | 44,197.3 | 20.88 | 44,430.05 | 20.99 | +232.75 | +836.63 | 0 | 0 |
| 07/10 | 158 | +0.5 | +0.32 | 6,013 | 95,051.89 | 1,078 | 17.93 | 17,041.55 | 17.93 | 17,045.4 | 17.93 | +3.85 | +35.71 | 0 | 0 |
| 07/09 | 157.5 | -1 | -0.63 | 6,744 | 106,108.61 | 1,212 | 17.97 | 19,050.9 | 17.95 | 19,090.6 | 17.99 | +39.7 | +327.56 | 0 | 0 |
| 07/08 | 158.5 | +1.5 | +0.96 | 4,782 | 75,342.63 | 854 | 17.86 | 13,427.55 | 17.82 | 13,458.45 | 17.86 | +30.9 | +361.83 | 0 | 0 |
| 07/05 | 157 | -1 | -0.63 | 5,190 | 81,612.52 | 516 | 9.94 | 8,119.15 | 9.95 | 8,134.95 | 9.97 | +15.8 | +306.2 | 2 | 0.04 |
| 07/04 | 158 | +2 | +1.28 | 9,350 | 148,331.34 | 2,815 | 30.11 | 44,603.75 | 30.07 | 44,640.6 | 30.1 | +36.85 | +130.91 | 0 | 0 |
| 07/03 | 156 | +1 | +0.65 | 21,013 | 328,909.12 | 3,679 | 17.51 | 57,502.4 | 17.48 | 57,710.9 | 17.55 | +208.5 | +566.73 | 0 | 0 |
| 07/02 | 155 | -0.5 | -0.32 | 5,986 | 92,671.56 | 1,027 | 17.16 | 15,892.4 | 17.15 | 15,912.3 | 17.17 | +19.9 | +193.77 | 0 | 0 |
| 07/01 | 155.5 | +2 | +1.3 | 10,040 | 156,832.48 | 1,907 | 18.99 | 29,727.6 | 18.96 | 29,858.7 | 19.04 | +131.1 | +687.47 | 0 | 0 |
| 06/28 | 153.5 | +1 | +0.66 | 9,890 | 151,808.1 | 1,028 | 10.39 | 15,797.9 | 10.41 | 15,831.55 | 10.43 | +33.65 | +327.33 | 0 | 0 |
| 06/27 | 152.5 | -3 | -1.93 | 16,508 | 253,057.02 | 3,374 | 20.44 | 51,760.3 | 20.45 | 51,886.8 | 20.5 | +126.5 | +374.93 | 1 | 0.01 |
| 06/26 | 155.5 | -0.5 | -0.32 | 9,989 | 156,320.94 | 2,032 | 20.34 | 31,875.7 | 20.39 | 31,858.3 | 20.38 | -17.4 | -85.63 | 0 | 0 |
| 06/25 | 156 | -2.5 | -1.58 | 14,429 | 226,480.87 | 4,287 | 29.71 | 67,456.35 | 29.78 | 67,424.05 | 29.77 | -32.3 | -75.34 | 0 | 0 |
| 06/24 | 158.5 | -2 | -1.25 | 11,997 | 190,714.31 | 2,212 | 18.44 | 35,168.55 | 18.44 | 35,298.45 | 18.51 | +129.9 | +587.25 | 0 | 0 |
| 06/21 | 160.5 | -2.5 | -1.53 | 18,995 | 306,550.52 | 6,707 | 35.31 | 108,184.55 | 35.29 | 108,299.4 | 35.33 | +114.85 | +171.24 | 0 | 0 |
| 06/20 | 163 | +2.5 | +1.56 | 7,938 | 129,032.13 | 2,064 | 26 | 33,514.45 | 25.97 | 33,609.15 | 26.05 | +94.7 | +458.82 | 0 | 0 |
| 06/19 | 160.5 | -1 | -0.62 | 9,271 | 148,857.09 | 2,292 | 24.72 | 36,761.55 | 24.7 | 36,841.1 | 24.75 | +79.55 | +347.08 | 0 | 0 |
| 06/18 | 161.5 | +0.5 | +0.31 | 5,868 | 94,421.5 | 1,352 | 23.04 | 21,736.1 | 23.02 | 21,756.95 | 23.04 | +20.85 | +154.22 | 0 | 0 |
| 06/17 | 161 | +4.5 | +2.88 | 10,028 | 160,701.97 | 2,030 | 20.24 | 32,339.9 | 20.12 | 32,599.55 | 20.29 | +259.65 | +1,279.06 | 3 | 0.03 |
| 06/14 | 156.5 | +1.5 | +0.97 | 4,982 | 77,641.68 | 771 | 15.48 | 12,020.6 | 15.48 | 12,029.6 | 15.49 | +9 | +116.73 | 0 | 0 |
| 06/13 | 155 | +1.5 | +0.98 | 8,530 | 132,352.45 | 717 | 8.41 | 11,100.55 | 8.39 | 11,122.1 | 8.4 | +21.55 | +300.56 | 0 | 0 |
| 06/12 | 153.5 | +2 | +1.32 | 7,939 | 121,720.69 | 1,250 | 15.74 | 19,109.35 | 15.7 | 19,157.25 | 15.74 | +47.9 | +383.2 | 0 | 0 |
| 06/11 | 151.5 | -1.5 | -0.98 | 14,364 | 217,962.02 | 3,093 | 21.53 | 46,893.1 | 21.51 | 46,952.15 | 21.54 | +59.05 | +190.91 | 0 | 0 |
| 06/07 | 153 | -1 | -0.65 | 6,110 | 93,780.09 | 770 | 12.6 | 11,813.55 | 12.6 | 11,817 | 12.6 | +3.45 | +44.81 | 0 | 0 |
| 06/06 | 154 | -1.5 | -0.96 | 6,510 | 100,458.18 | 1,266 | 19.45 | 19,522.65 | 19.43 | 19,568.2 | 19.48 | +45.55 | +359.79 | 0 | 0 |
| 06/05 | 155.5 | +2 | +1.3 | 4,158 | 64,671.28 | 755 | 18.16 | 11,704.6 | 18.1 | 11,749 | 18.17 | +44.4 | +588.08 | 0 | 0 |
| 06/04 | 153.5 | -2.5 | -1.6 | 4,631 | 71,306.82 | 723 | 15.61 | 11,128.55 | 15.61 | 11,166.1 | 15.66 | +37.55 | +519.36 | 0 | 0 |
| 06/03 | 156 | +4 | +2.63 | 7,671 | 119,305.03 | 1,473 | 19.2 | 22,866.85 | 19.17 | 22,932.25 | 19.22 | +65.4 | +443.99 | 0 | 0 |
| 05/31 | 152 | -1 | -0.65 | 30,392 | 464,329.78 | 6,431 | 21.16 | 98,087.85 | 21.12 | 98,585.15 | 21.23 | +497.3 | +773.29 | 1 | 0 |
| 05/30 | 153 | -2 | -1.29 | 7,349 | 113,074.35 | 674 | 9.17 | 10,344.75 | 9.15 | 10,360.05 | 9.16 | +15.3 | +227 | 0 | 0 |
| 05/29 | 155 | +0 | +0 | 5,220 | 81,050.81 | 1,487 | 28.49 | 23,086.45 | 28.48 | 23,104.5 | 28.51 | +18.05 | +121.39 | 0 | 0 |
| 05/28 | 155 | +1 | +0.65 | 9,463 | 147,225.78 | 1,889 | 19.96 | 29,368.1 | 19.95 | 29,370.2 | 19.95 | +2.1 | +11.12 | 0 | 0 |
| 05/27 | 154 | +3.5 | +2.33 | 8,722 | 133,662.67 | 1,340 | 15.36 | 20,440.6 | 15.29 | 20,545.55 | 15.37 | +104.95 | +783.21 | 0 | 0 |
| 05/24 | 150.5 | +0 | +0 | 7,030 | 105,947.05 | 1,302 | 18.52 | 19,597.55 | 18.5 | 19,620.1 | 18.52 | +22.55 | +173.2 | 0 | 0 |
| 05/23 | 150.5 | -4 | -2.59 | 11,972 | 181,269.43 | 2,126 | 17.76 | 32,159.65 | 17.74 | 32,266.35 | 17.8 | +106.7 | +501.88 | 0 | 0 |
| 05/22 | 154.5 | -0.5 | -0.32 | 8,643 | 133,875.76 | 1,981 | 22.92 | 30,672.55 | 22.91 | 30,758.1 | 22.98 | +85.55 | +431.85 | 0 | 0 |
| 05/21 | 155 | -1 | -0.64 | 5,875 | 91,287.79 | 804 | 13.69 | 12,479.1 | 13.67 | 12,517.35 | 13.71 | +38.25 | +475.75 | 2 | 0.03 |
| 05/20 | 156 | +3.5 | +2.3 | 11,358 | 177,188.75 | 2,308 | 20.32 | 35,895.35 | 20.26 | 36,077.05 | 20.36 | +181.7 | +787.26 | 0 | 0 |
| 05/17 | 152.5 | -0.5 | -0.33 | 5,496 | 83,914.49 | 476 | 8.66 | 7,263.85 | 8.66 | 7,269.25 | 8.66 | +5.4 | +113.45 | 0 | 0 |
| 05/16 | 153 | +0 | +0 | 10,414 | 159,793.29 | 2,108 | 20.24 | 32,325.6 | 20.23 | 32,353.8 | 20.25 | +28.2 | +133.78 | 3 | 0.03 |
| 05/15 | 153 | +0 | +0 | 13,507 | 207,433.71 | 3,822 | 28.3 | 58,597.55 | 28.25 | 58,788.55 | 28.34 | +191 | +499.74 | 1 | 0.01 |
| 05/14 | 153 | -4 | -2.55 | 16,992 | 259,099.13 | 5,498 | 32.36 | 83,651.2 | 32.29 | 83,890.4 | 32.38 | +239.2 | +435.07 | 2 | 0.01 |
| 05/13 | 157 | +4 | +2.61 | 14,449 | 226,784.05 | 2,136 | 14.78 | 33,356.4 | 14.71 | 33,624.65 | 14.83 | +268.25 | +1,255.85 | 1 | 0.01 |
| 05/10 | 153 | +3 | +2 | 19,032 | 289,921.61 | 2,435 | 12.79 | 36,957.4 | 12.75 | 37,110.1 | 12.8 | +152.7 | +627.1 | 1 | 0.01 |
| 05/09 | 150 | -2 | -1.32 | 27,086 | 413,553.29 | 4,998 | 18.45 | 76,277.6 | 18.44 | 76,530.9 | 18.51 | +253.3 | +506.8 | 7 | 0.03 |
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。
