5871
100
TWD+0.00 (0.00%)
2025.11.19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(2025/11/18) 當沖狀況。整體成交張數為3,337張，佔整體市場成交張數的30.97%。當日現股當沖之總損益為+66.13萬元、每張平均損益則為+198元。
開盤價
100
收盤價
100
當日範圍
99.3 - 102
成交張數
6,949
開盤價(昨)
100
收盤價(昨)
100
昨日範圍
98.5 - 100.5
成交張數(昨)
10,776
成交金額
6.96億
成交金額(昨)
10.74億
52週範圍
94.3 - 130.5
發行股數
17億
市值
1711億
現股當沖－歷史逐日資訊
開盤價
100
收盤價
100
成交張數
6,949
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(%) | ||||||
| 2025/11/18 | 100 | -0.5 | -1.48 | 10,776 | 107,364.07 | 3,337 | 30.97 | 33,240 | 30.96 | 33,306.13 | 31.02 | +66.13 | +198.17 | 2 | 0.02 |
| 2025/11/17 | 100.5 | -1 | -0.99 | 7,435 | 74,748.33 | 1,745 | 23.47 | 17,563.3 | 23.5 | 17,539.05 | 23.46 | -24.25 | -138.97 | 0 | 0 |
| 2025/11/14 | 101.5 | -1 | -0.98 | 5,155 | 52,379.83 | 786 | 15.25 | 7,995.6 | 15.26 | 8,000.65 | 15.27 | +5.05 | +64.25 | 0 | 0 |
| 2025/11/13 | 102.5 | -1 | -0.97 | 6,221 | 63,998.27 | 1,388 | 22.31 | 14,268 | 22.29 | 14,304.25 | 22.35 | +36.25 | +261.17 | 0 | 0 |
| 2025/11/12 | 103.5 | +0 | +0 | 4,264 | 44,166.57 | 1,383 | 32.43 | 14,281.35 | 32.34 | 14,322.3 | 32.43 | +40.95 | +296.1 | 0 | 0 |
| 2025/11/11 | 103.5 | +0.5 | +0.49 | 5,427 | 56,666.68 | 1,466 | 27.02 | 15,276.7 | 26.96 | 15,301 | 27 | +24.3 | +165.76 | 0 | 0 |
| 2025/11/10 | 103 | -1 | -0.96 | 2,794 | 28,807.42 | 417 | 14.93 | 4,295.2 | 14.91 | 4,303.05 | 14.94 | +7.85 | +188.25 | 0 | 0 |
| 2025/11/07 | 104 | +0.5 | +0.48 | 3,885 | 40,462.25 | 816 | 21 | 8,471.85 | 20.94 | 8,504.15 | 21.02 | +32.3 | +395.83 | 0 | 0 |
| 2025/11/06 | 103.5 | +2 | +1.97 | 6,221 | 64,560.74 | 1,554 | 24.98 | 16,086.2 | 24.92 | 16,157.95 | 25.03 | +71.75 | +461.71 | 0 | 0 |
| 2025/11/05 | 101.5 | +0 | +0 | 5,648 | 57,086.85 | 896 | 15.86 | 9,046.2 | 15.85 | 9,064 | 15.88 | +17.8 | +198.66 | 0 | 0 |
| 2025/11/04 | 101.5 | -0.5 | -0.49 | 3,439 | 35,062.66 | 457 | 13.29 | 4,660.8 | 13.29 | 4,669.7 | 13.32 | +8.9 | +194.75 | 0 | 0 |
| 2025/11/03 | 102 | -1 | -0.97 | 8,937 | 90,835.34 | 2,100 | 23.5 | 21,346.6 | 23.5 | 21,344.8 | 23.5 | -1.8 | -8.57 | 0 | 0 |
| 2025/10/31 | 103 | -1.5 | -1.44 | 6,490 | 66,881.65 | 1,094 | 16.86 | 11,284.75 | 16.87 | 11,285.85 | 16.87 | +1.1 | +10.05 | 0 | 0 |
| 2025/10/30 | 104.5 | +0 | +0 | 5,370 | 55,802.98 | 813 | 15.14 | 8,455.4 | 15.15 | 8,460.5 | 15.16 | +5.1 | +62.73 | 0 | 0 |
| 2025/10/29 | 104.5 | -1 | -0.95 | 4,446 | 46,871.53 | 554 | 12.46 | 5,833.3 | 12.45 | 5,865.65 | 12.51 | +32.35 | +583.94 | 0 | 0 |
| 2025/10/28 | 105.5 | -0.5 | -0.47 | 4,644 | 49,236.25 | 1,036 | 22.31 | 10,994.45 | 22.33 | 11,013 | 22.37 | +18.55 | +179.05 | 0 | 0 |
| 2025/10/27 | 106 | +1.5 | +1.44 | 6,099 | 64,654.96 | 1,380 | 22.63 | 14,588.55 | 22.56 | 14,641.3 | 22.65 | +52.75 | +382.25 | 0 | 0 |
| 2025/10/23 | 104.5 | +0.5 | +0.48 | 4,183 | 43,601.45 | 988 | 23.62 | 10,282.8 | 23.58 | 10,298.2 | 23.62 | +15.4 | +155.87 | 0 | 0 |
| 2025/10/22 | 104 | +1 | +0.97 | 5,075 | 52,749.96 | 826 | 16.28 | 8,575.85 | 16.26 | 8,593.45 | 16.29 | +17.6 | +213.08 | 0 | 0 |
| 2025/10/21 | 103 | -2 | -1.9 | 10,723 | 111,663.08 | 2,041 | 19.03 | 21,307.05 | 19.08 | 21,295.25 | 19.07 | -11.8 | -57.81 | 0 | 0 |
| 2025/10/20 | 105 | -1 | -0.94 | 4,374 | 46,150.25 | 701 | 16.03 | 7,398.5 | 16.03 | 7,406.45 | 16.05 | +7.95 | +113.41 | 0 | 0 |
| 2025/10/17 | 106 | +0 | +0 | 5,342 | 56,904.32 | 1,286 | 24.07 | 13,735.9 | 24.14 | 13,742.5 | 24.15 | +6.6 | +51.32 | 0 | 0 |
| 2025/10/16 | 106 | -1.5 | -1.4 | 4,662 | 49,845.08 | 926 | 19.86 | 9,917.4 | 19.9 | 9,958.05 | 19.98 | +40.65 | +438.98 | 0 | 0 |
| 2025/10/15 | 107.5 | +1 | +0.94 | 6,170 | 66,835.74 | 1,769 | 28.67 | 19,099.5 | 28.58 | 19,224.3 | 28.76 | +124.8 | +705.48 | 0 | 0 |
| 2025/10/14 | 106.5 | +1 | +0.95 | 7,061 | 76,241.38 | 2,092 | 29.63 | 22,517.3 | 29.53 | 22,666.15 | 29.73 | +148.85 | +711.52 | 0 | 0 |
| 2025/10/13 | 105.5 | -1.5 | -1.4 | 5,714 | 60,557.45 | 917 | 16.05 | 9,708.4 | 16.03 | 9,739.5 | 16.08 | +31.1 | +339.15 | 0 | 0 |
| 2025/10/09 | 107 | -1.5 | -1.38 | 6,504 | 69,826.88 | 1,257 | 19.33 | 13,488.7 | 19.32 | 13,538.2 | 19.39 | +49.5 | +393.79 | 0 | 0 |
| 2025/10/08 | 108.5 | +1 | +0.93 | 6,669 | 72,175.4 | 2,133 | 31.99 | 23,045.55 | 31.93 | 23,132.45 | 32.05 | +86.9 | +407.41 | 0 | 0 |
| 2025/10/07 | 107.5 | -0.5 | -0.46 | 9,636 | 103,233.48 | 3,209 | 33.3 | 34,264.85 | 33.19 | 34,503.85 | 33.42 | +239 | +744.78 | 1 | 0.01 |
| 2025/10/03 | 108 | +2 | +1.89 | 9,219 | 100,343.82 | 2,859 | 31.01 | 30,907.15 | 30.8 | 31,234.7 | 31.13 | +327.55 | +1,145.68 | 3 | 0.03 |
| 2025/10/02 | 106 | -3.5 | -3.2 | 13,897 | 148,271.59 | 2,899 | 20.86 | 30,878.75 | 20.83 | 31,028 | 20.93 | +149.25 | +514.83 | 0 | 0 |
| 2025/10/01 | 109.5 | -2 | -1.79 | 9,668 | 106,964.17 | 1,587 | 16.42 | 17,560.55 | 16.42 | 17,665 | 16.51 | +104.45 | +658.16 | 0 | 0 |
| 2025/09/30 | 111.5 | -3.5 | -3.04 | 15,209 | 170,481.85 | 2,395 | 15.75 | 26,836.1 | 15.74 | 26,872 | 15.76 | +35.9 | +149.9 | 1 | 0.01 |
| 2025/09/26 | 115 | -2 | -1.71 | 5,081 | 58,555.64 | 889 | 17.5 | 10,244.85 | 17.5 | 10,261.9 | 17.53 | +17.05 | +191.79 | 0 | 0 |
| 2025/09/25 | 117 | -1 | -0.85 | 3,783 | 44,310.18 | 840 | 22.21 | 9,836.5 | 22.2 | 9,847.65 | 22.22 | +11.15 | +132.74 | 0 | 0 |
| 2025/09/24 | 118 | +0 | +0 | 3,781 | 44,523.85 | 900 | 23.8 | 10,591.8 | 23.79 | 10,602.05 | 23.81 | +10.25 | +113.89 | 0 | 0 |
| 2025/09/23 | 118 | -1 | -0.84 | 3,892 | 45,953.75 | 1,038 | 26.67 | 12,250.75 | 26.66 | 12,263.25 | 26.69 | +12.5 | +120.42 | 0 | 0 |
| 2025/09/22 | 119 | -0.5 | -0.42 | 3,145 | 37,351.36 | 775 | 24.64 | 9,199.75 | 24.63 | 9,214.75 | 24.67 | +15 | +193.55 | 0 | 0 |
| 2025/09/19 | 119.5 | +2.5 | +2.14 | 7,842 | 93,086.02 | 1,228 | 15.66 | 14,517.1 | 15.6 | 14,596 | 15.68 | +78.9 | +642.51 | 0 | 0 |
| 2025/09/18 | 117 | +1.5 | +1.3 | 4,716 | 55,129.42 | 865 | 18.34 | 10,083.05 | 18.29 | 10,098.85 | 18.32 | +15.8 | +182.66 | 0 | 0 |
| 2025/09/17 | 115.5 | +1 | +0.87 | 5,478 | 63,416.38 | 1,030 | 18.8 | 11,888.4 | 18.75 | 11,934.7 | 18.82 | +46.3 | +449.51 | 0 | 0 |
| 2025/09/16 | 114.5 | +0 | +0 | 5,962 | 67,877.7 | 1,432 | 24.02 | 16,273 | 23.97 | 16,370.25 | 24.12 | +97.25 | +679.12 | 2 | 0.03 |
| 2025/09/15 | 114.5 | +0 | +0 | 2,586 | 29,706.58 | 438 | 16.94 | 5,025.45 | 16.92 | 5,037.65 | 16.96 | +12.2 | +278.54 | 0 | 0 |
| 2025/09/12 | 114.5 | -1 | -0.87 | 5,271 | 60,457.04 | 603 | 11.44 | 6,919.35 | 11.45 | 6,933.1 | 11.47 | +13.75 | +228.03 | 0 | 0 |
| 2025/09/11 | 115.5 | +0 | +0 | 3,849 | 44,448.64 | 929 | 24.14 | 10,732.45 | 24.15 | 10,733.1 | 24.15 | +0.65 | +7 | 0 | 0 |
| 2025/09/10 | 115.5 | -1.5 | -1.28 | 4,591 | 53,233.66 | 749 | 16.31 | 8,688.35 | 16.32 | 8,694.95 | 16.33 | +6.6 | +88.12 | 0 | 0 |
| 2025/09/09 | 117 | +0.5 | +0.43 | 3,065 | 35,863.71 | 656 | 21.4 | 7,673.35 | 21.4 | 7,679.85 | 21.41 | +6.5 | +99.09 | 0 | 0 |
| 2025/09/08 | 116.5 | +0 | +0 | 2,520 | 29,463.24 | 574 | 22.77 | 6,699.5 | 22.74 | 6,710.2 | 22.77 | +10.7 | +186.41 | 0 | 0 |
| 2025/09/05 | 116.5 | -0.5 | -0.43 | 2,878 | 33,572.55 | 594 | 20.64 | 6,925.95 | 20.63 | 6,935.05 | 20.66 | +9.1 | +153.2 | 0 | 0 |
| 2025/09/04 | 117 | +1 | +0.86 | 4,060 | 47,642.85 | 606 | 14.93 | 7,100.15 | 14.9 | 7,102.6 | 14.91 | +2.45 | +40.43 | 0 | 0 |
| 2025/09/03 | 116 | +0.5 | +0.43 | 4,368 | 50,975.42 | 1,215 | 27.82 | 14,162.95 | 27.78 | 14,217.2 | 27.89 | +54.25 | +446.5 | 0 | 0 |
| 2025/09/02 | 115.5 | +0.5 | +0.43 | 2,987 | 34,662.75 | 585 | 19.58 | 6,775 | 19.55 | 6,795.1 | 19.6 | +20.1 | +343.59 | 0 | 0 |
| 2025/09/01 | 115 | -1.5 | -1.29 | 6,768 | 78,492.47 | 1,982 | 29.28 | 23,017.55 | 29.32 | 23,078.05 | 29.4 | +60.5 | +305.25 | 0 | 0 |
| 2025/08/29 | 116.5 | +1 | +0.87 | 6,682 | 78,281.15 | 1,615 | 24.17 | 18,901.45 | 24.15 | 18,930.65 | 24.18 | +29.2 | +180.8 | 0 | 0 |
| 2025/08/28 | 115.5 | -0.5 | -0.43 | 5,649 | 65,422.1 | 1,309 | 23.17 | 15,151.3 | 23.16 | 15,183 | 23.21 | +31.7 | +242.17 | 0 | 0 |
| 2025/08/27 | 116 | +0 | +0 | 6,214 | 72,618.14 | 2,495 | 40.15 | 29,229.65 | 40.25 | 29,238.7 | 40.26 | +9.05 | +36.27 | 0 | 0 |
| 2025/08/26 | 116 | -1.5 | -1.28 | 3,917 | 45,548.19 | 532 | 13.58 | 6,186.25 | 13.58 | 6,199.3 | 13.61 | +13.05 | +245.3 | 0 | 0 |
| 2025/08/25 | 117.5 | +2.5 | +2.17 | 1,848 | 21,635.01 | 349 | 18.89 | 4,078.5 | 18.85 | 4,089.9 | 18.9 | +11.4 | +326.65 | 0 | 0 |
| 2025/08/22 | 115 | -1.5 | -1.29 | 2,228 | 25,759.93 | 482 | 21.63 | 5,567 | 21.61 | 5,583.6 | 21.68 | +16.6 | +344.4 | 0 | 0 |
| 2025/08/21 | 116.5 | +1.5 | +1.3 | 2,217 | 25,958.71 | 436 | 19.67 | 5,098.5 | 19.64 | 5,100.5 | 19.65 | +2 | +45.87 | 0 | 0 |
| 2025/08/20 | 115 | -3.5 | -2.95 | 4,445 | 51,765.14 | 920 | 20.7 | 10,769.55 | 20.8 | 10,755.2 | 20.78 | -14.35 | -155.98 | 0 | 0 |
| 2025/08/19 | 118.5 | +0 | +0 | 2,747 | 32,639.22 | 555 | 20.2 | 6,587.4 | 20.18 | 6,593.7 | 20.2 | +6.3 | +113.51 | 0 | 0 |
| 2025/08/18 | 118.5 | +0.5 | +0.42 | 3,473 | 41,218.77 | 401 | 11.55 | 4,755.7 | 11.54 | 4,765.9 | 11.56 | +10.2 | +254.36 | 0 | 0 |
| 2025/08/15 | 118 | -2.5 | -2.07 | 3,659 | 43,405.01 | 485 | 13.25 | 5,754.05 | 13.26 | 5,771.2 | 13.3 | +17.15 | +353.61 | 0 | 0 |
| 2025/08/14 | 120.5 | +2 | +1.69 | 8,702 | 105,225.17 | 2,539 | 29.18 | 30,642.9 | 29.12 | 30,705.25 | 29.18 | +62.35 | +245.57 | 0 | 0 |
| 2025/08/13 | 118.5 | +3.5 | +3.04 | 8,178 | 95,442.61 | 1,457 | 17.82 | 16,911.7 | 17.72 | 17,007 | 17.82 | +95.3 | +654.08 | 0 | 0 |
| 2025/08/12 | 115 | +1 | +0.88 | 3,313 | 38,150.51 | 833 | 25.14 | 9,578.75 | 25.11 | 9,586.1 | 25.13 | +7.35 | +88.24 | 0 | 0 |
| 2025/08/11 | 114 | +0 | +0 | 2,989 | 34,020.15 | 470 | 15.73 | 5,339.6 | 15.7 | 5,360.4 | 15.76 | +20.8 | +442.55 | 0 | 0 |
| 2025/08/08 | 114 | -0.5 | -0.44 | 2,845 | 32,539.27 | 350 | 12.3 | 4,005.3 | 12.31 | 4,004.15 | 12.31 | -1.15 | -32.86 | 0 | 0 |
| 2025/08/07 | 114.5 | +0.5 | +0.44 | 3,199 | 36,694.54 | 427 | 13.35 | 4,891.3 | 13.33 | 4,901.65 | 13.36 | +10.35 | +242.39 | 0 | 0 |
| 2025/08/06 | 114 | -1 | -0.87 | 4,067 | 46,261.46 | 813 | 19.99 | 9,239.75 | 19.97 | 9,246.15 | 19.99 | +6.4 | +78.72 | 0 | 0 |
| 2025/08/05 | 115 | -1 | -0.86 | 3,522 | 40,650.94 | 427 | 12.12 | 4,935.8 | 12.14 | 4,935 | 12.14 | -0.8 | -18.74 | 0 | 0 |
| 2025/08/04 | 116 | +1 | +0.87 | 3,294 | 38,087.58 | 593 | 18.01 | 6,827.4 | 17.93 | 6,863.1 | 18.02 | +35.7 | +602.02 | 0 | 0 |
| 2025/08/01 | 115 | -1 | -0.86 | 4,554 | 52,512.29 | 730 | 16.03 | 8,409.6 | 16.01 | 8,415.1 | 16.03 | +5.5 | +75.34 | 0 | 0 |
| 2025/07/31 | 116 | -2 | -1.69 | 6,099 | 71,174.29 | 548 | 8.99 | 6,391.15 | 8.98 | 6,392.15 | 8.98 | +1 | +18.25 | 19 | 0.31 |
| 2025/07/30 | 118 | -8.5 | -0.03 | 6,258 | 74,260.68 | 746 | 11.92 | 8,854.7 | 11.92 | 8,831.35 | 11.89 | -23.35 | -313 | 18 | 0.29 |
| 2025/07/29 | 126.5 | -2 | -1.56 | 8,204 | 104,380.32 | 684 | 8.34 | 8,727.3 | 8.36 | 8,705.45 | 8.34 | -21.85 | -319.44 | 0 | 0 |
| 2025/07/28 | 128.5 | -1 | -0.77 | 3,571 | 45,997.57 | 300 | 8.4 | 3,870.1 | 8.41 | 3,863 | 8.4 | -7.1 | -236.67 | 0 | 0 |
| 2025/07/25 | 129.5 | -1 | -0.77 | 3,249 | 90,264.7 | 553 | 7.92 | 7,177.25 | 7.95 | 7,170.8 | 7.94 | -6.45 | -116.64 | 0 | 0 |
| 2025/07/24 | 130.5 | +0 | +0 | 2,481 | 32,318.52 | 565 | 22.77 | 7,357.65 | 22.77 | 7,362 | 22.78 | +4.35 | +76.99 | 0 | 0 |
| 2025/07/23 | 130.5 | +2 | +1.56 | 5,141 | 66,682.64 | 1,198 | 23.3 | 15,476 | 23.21 | 15,550 | 23.32 | +74 | +617.7 | 0 | 0 |
| 2025/07/22 | 128.5 | -1 | -0.77 | 6,329 | 81,400.87 | 1,049 | 16.57 | 13,493.4 | 16.58 | 13,504.9 | 16.59 | +11.5 | +109.63 | 0 | 0 |
| 2025/07/21 | 129.5 | +0 | +0 | 4,557 | 59,003.67 | 642 | 14.09 | 8,306.95 | 14.08 | 8,316.5 | 14.09 | +9.55 | +148.75 | 0 | 0 |
| 2025/07/18 | 129.5 | -1 | -0.77 | 6,983 | 90,264.7 | 1,365 | 19.55 | 17,655.25 | 19.56 | 17,678.1 | 19.58 | +22.85 | +167.4 | 0 | 0 |
| 2025/07/17 | 130.5 | +0.5 | +0.38 | 5,979 | 78,030.29 | 873 | 14.6 | 11,386.25 | 14.59 | 11,393.2 | 14.6 | +6.95 | +79.61 | 0 | 0 |
| 2025/07/16 | 130 | +0 | +0 | 7,036 | 91,460.53 | 1,164 | 16.54 | 15,099 | 16.51 | 15,138 | 16.55 | +39 | +335.05 | 0 | 0 |
| 2025/07/15 | 130 | +2 | +1.56 | 4,621 | 59,648.75 | 627 | 13.57 | 8,068.65 | 13.53 | 8,100.05 | 13.58 | +31.4 | +500.8 | 1 | 0.02 |
| 2025/07/14 | 128 | +1 | +0.79 | 6,030 | 76,852.19 | 668 | 11.08 | 8,488.75 | 11.05 | 8,516.3 | 11.08 | +27.55 | +412.43 | 0 | 0 |
| 2025/07/11 | 127 | -2.5 | -1.93 | 9,179 | 116,492.62 | 2,729 | 29.73 | 34,614.05 | 29.71 | 34,678.5 | 29.77 | +64.45 | +236.17 | 0 | 0 |
| 2025/07/10 | 129.5 | +1 | +0.78 | 3,907 | 50,367.2 | 855 | 21.89 | 11,002.6 | 21.84 | 11,030.55 | 21.9 | +27.95 | +326.9 | 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。
