5871
122.5
TWD+0.50 (0.41%)
2025.06.16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(2025/06/16) 當沖狀況。整體成交張數為1,384張，佔整體市場成交張數的23.7%。當日現股當沖之總損益為+61.15萬元、每張平均損益則為+442元。
開盤價
122
收盤價
122.5
當日範圍
120.5 - 122.5
成交張數
5,839
開盤價(昨)
123
收盤價(昨)
122
昨日範圍
122 - 124
成交張數(昨)
5,385
成交金額
7.10億
成交金額(昨)
6.60億
52週範圍
94.3 - 165
發行股數
17億
市值
2055億
現股當沖－歷史逐日資訊
開盤價
122
收盤價
122.5
成交張數
5,839
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(%) | ||||||
| 2025/06/16 | 122.5 | +0.5 | +0.41 | 5,839 | 71,009.57 | 1,384 | 23.7 | 16,793.2 | 23.65 | 16,854.35 | 23.74 | +61.15 | +441.84 | 0 | 0 |
| 2025/06/13 | 122 | -1 | -0.81 | 5,385 | 66,045.39 | 1,368 | 25.4 | 16,775.55 | 25.4 | 16,797.25 | 25.43 | +21.7 | +158.63 | 0 | 0 |
| 2025/06/12 | 123 | +0.5 | +0.41 | 4,373 | 53,440.11 | 688 | 15.73 | 8,382.05 | 15.68 | 8,414.25 | 15.75 | +32.2 | +468.02 | 0 | 0 |
| 2025/06/11 | 122.5 | +0 | +0 | 6,482 | 78,692.98 | 1,899 | 29.3 | 22,969.7 | 29.19 | 23,089.85 | 29.34 | +120.15 | +632.7 | 1 | 0.02 |
| 2025/06/10 | 122.5 | +0.5 | +0.41 | 5,557 | 67,918.82 | 1,347 | 24.24 | 16,439.85 | 24.21 | 16,468.55 | 24.25 | +28.7 | +213.07 | 0 | 0 |
| 2025/06/09 | 122 | +1 | +0.83 | 6,967 | 85,136.7 | 1,671 | 23.98 | 20,406 | 23.97 | 20,451.25 | 24.02 | +45.25 | +270.8 | 0 | 0 |
| 2025/06/06 | 121 | -1 | -0.82 | 4,964 | 60,314.87 | 1,748 | 35.21 | 21,268.5 | 35.26 | 21,275.15 | 35.27 | +6.65 | +38.04 | 0 | 0 |
| 2025/06/05 | 122 | -2.5 | -2.01 | 10,259 | 124,965.76 | 2,392 | 23.32 | 29,136.75 | 23.32 | 29,202.5 | 23.37 | +65.75 | +274.87 | 1 | 0.01 |
| 2025/06/04 | 124.5 | +4.5 | +3.75 | 26,940 | 331,901.85 | 7,503 | 27.85 | 91,681.35 | 27.62 | 92,537.65 | 27.88 | +856.3 | +1,141.28 | 1 | 0 |
| 2025/06/03 | 120 | -0.5 | -0.41 | 26,499 | 318,940.12 | 6,321 | 23.85 | 76,119 | 23.87 | 76,307.65 | 23.93 | +188.65 | +298.45 | 1 | 0 |
| 2025/06/02 | 120.5 | -1 | -0.82 | 24,708 | 301,505.36 | 9,155 | 37.05 | 111,350.65 | 36.93 | 111,990.95 | 37.14 | +640.3 | +699.4 | 2 | 0.01 |
| 2025/05/29 | 121.5 | -1 | -0.82 | 35,512 | 434,903.23 | 14,439 | 40.66 | 176,573.05 | 40.6 | 177,686.75 | 40.86 | +1,113.7 | +771.31 | 1 | 0 |
| 2025/05/28 | 122.5 | +0 | +0 | 23,742 | 291,024.02 | 8,094 | 34.09 | 99,143.15 | 34.07 | 99,414.7 | 34.16 | +271.55 | +335.5 | 1 | 0 |
| 2025/05/27 | 122.5 | -1.5 | -1.21 | 26,631 | 329,737.39 | 11,353 | 42.63 | 140,253.4 | 42.53 | 141,141.5 | 42.8 | +888.1 | +782.26 | 0 | 0 |
| 2025/05/26 | 124 | -4.5 | -3.5 | 19,974 | 251,832.35 | 5,685 | 28.46 | 71,745.35 | 28.49 | 71,913.95 | 28.56 | +168.6 | +296.57 | 0 | 0 |
| 2025/05/23 | 128.5 | +0.5 | +0.39 | 19,144 | 249,509.57 | 7,299 | 38.13 | 95,487.85 | 38.27 | 95,323.05 | 38.2 | -164.8 | -225.78 | 1 | 0.01 |
| 2025/05/22 | 128 | +0.5 | +0.39 | 12,126 | 155,799.85 | 4,402 | 36.3 | 56,514.85 | 36.27 | 56,569.15 | 36.31 | +54.3 | +123.35 | 0 | 0 |
| 2025/05/21 | 127.5 | +3 | +2.41 | 13,850 | 175,882.94 | 4,333 | 31.29 | 54,951.45 | 31.24 | 55,063.75 | 31.31 | +112.3 | +259.17 | 0 | 0 |
| 2025/05/20 | 124.5 | -1 | -0.8 | 5,461 | 68,464.4 | 1,650 | 30.22 | 20,664.45 | 30.18 | 20,728.6 | 30.28 | +64.15 | +388.79 | 0 | 0 |
| 2025/05/19 | 125.5 | -1 | -0.79 | 6,676 | 83,721.29 | 1,621 | 24.28 | 20,305 | 24.25 | 20,323.55 | 24.28 | +18.55 | +114.44 | 0 | 0 |
| 2025/05/16 | 126.5 | +2.5 | +2.02 | 10,142 | 128,652.9 | 3,717 | 36.65 | 47,067.9 | 36.59 | 47,220.6 | 36.7 | +152.7 | +410.82 | 1 | 0.01 |
| 2025/05/15 | 124 | -1 | -0.8 | 5,213 | 64,529.59 | 2,546 | 48.84 | 31,514.85 | 48.84 | 31,539.45 | 48.88 | +24.6 | +96.62 | 0 | 0 |
| 2025/05/14 | 125 | +2.5 | +2.04 | 7,783 | 96,571.07 | 3,569 | 45.86 | 44,266.95 | 45.84 | 44,326.1 | 45.9 | +59.15 | +165.73 | 0 | 0 |
| 2025/05/13 | 122.5 | +0.5 | +0.41 | 5,187 | 63,949.5 | 1,795 | 34.6 | 22,147.65 | 34.63 | 22,122.3 | 34.59 | -25.35 | -141.23 | 0 | 0 |
| 2025/05/12 | 122 | +1.5 | +1.24 | 4,703 | 57,694.95 | 1,052 | 22.37 | 12,890.1 | 22.34 | 12,896.45 | 22.35 | +6.35 | +60.36 | 0 | 0 |
| 2025/05/09 | 120.5 | +2.5 | +2.12 | 4,884 | 58,495.15 | 1,161 | 23.77 | 13,840.6 | 23.66 | 13,878.15 | 23.73 | +37.55 | +323.43 | 0 | 0 |
| 2025/05/08 | 118 | +0.5 | +0.43 | 3,657 | 43,250.17 | 839 | 22.94 | 9,913.5 | 22.92 | 9,933.7 | 22.97 | +20.2 | +240.76 | 0 | 0 |
| 2025/05/07 | 117.5 | -0.5 | -0.42 | 5,401 | 64,247.92 | 1,424 | 26.36 | 16,908.45 | 26.32 | 16,917.95 | 26.33 | +9.5 | +66.71 | 0 | 0 |
| 2025/05/06 | 118 | +1.5 | +1.29 | 5,268 | 62,090.03 | 1,200 | 22.78 | 14,112.65 | 22.73 | 14,148.75 | 22.79 | +36.1 | +300.83 | 0 | 0 |
| 2025/05/05 | 116.5 | +0 | +0 | 5,802 | 67,795.15 | 1,265 | 21.8 | 14,757.25 | 21.77 | 14,781 | 21.8 | +23.75 | +187.75 | 0 | 0 |
| 2025/05/02 | 116.5 | +2 | +1.75 | 5,953 | 68,574.55 | 1,310 | 22.01 | 15,025.85 | 21.91 | 15,107.3 | 22.03 | +81.45 | +621.76 | 0 | 0 |
| 2025/04/30 | 114.5 | +0 | +0 | 9,934 | 114,013.49 | 1,573 | 15.83 | 18,041.65 | 15.82 | 18,090.3 | 15.87 | +48.65 | +309.28 | 0 | 0 |
| 2025/04/29 | 114.5 | +0 | +0 | 3,113 | 35,711.43 | 1,289 | 41.41 | 14,772.15 | 41.37 | 14,793.9 | 41.43 | +21.75 | +168.74 | 0 | 0 |
| 2025/04/28 | 114.5 | +0.5 | +0.44 | 2,029 | 23,214.44 | 440 | 21.68 | 5,030.55 | 21.67 | 5,036.05 | 21.69 | +5.5 | +125 | 0 | 0 |
| 2025/04/25 | 114 | +2.5 | +2.24 | 4,619 | 52,927.95 | 875 | 18.94 | 9,986.1 | 18.87 | 10,037.75 | 18.96 | +51.65 | +590.29 | 0 | 0 |
| 2025/04/24 | 111.5 | -1.5 | -1.33 | 2,280 | 25,604.11 | 788 | 34.56 | 8,858.8 | 34.6 | 8,854.8 | 34.58 | -4 | -50.76 | 0 | 0 |
| 2025/04/23 | 113 | +3.5 | +3.2 | 3,460 | 38,913.2 | 746 | 21.56 | 8,355.95 | 21.47 | 8,390.1 | 21.56 | +34.15 | +457.77 | 0 | 0 |
| 2025/04/22 | 109.5 | -1.5 | -1.35 | 5,027 | 55,105.56 | 967 | 19.24 | 10,565 | 19.17 | 10,603.05 | 19.24 | +38.05 | +393.49 | 0 | 0 |
| 2025/04/21 | 111 | -2 | -1.77 | 5,750 | 63,876.65 | 1,107 | 19.25 | 12,289.45 | 19.24 | 12,353.5 | 19.34 | +64.05 | +578.59 | 1 | 0.02 |
| 2025/04/18 | 113 | +1.5 | +1.35 | 3,096 | 34,878.39 | 767 | 24.77 | 8,604.7 | 24.67 | 8,641.7 | 24.78 | +37 | +482.4 | 0 | 0 |
| 2025/04/17 | 111.5 | -2 | -1.76 | 6,403 | 70,895.93 | 3,317 | 51.8 | 36,677.4 | 51.73 | 36,712.25 | 51.78 | +34.85 | +105.06 | 0 | 0 |
| 2025/04/16 | 113.5 | -2.5 | -2.16 | 7,323 | 83,117.97 | 2,446 | 33.4 | 27,757.15 | 33.39 | 27,808.8 | 33.46 | +51.65 | +211.16 | 0 | 0 |
| 2025/04/15 | 116 | +4 | +3.57 | 5,786 | 66,168.22 | 1,272 | 21.99 | 14,401.5 | 21.76 | 14,545.2 | 21.98 | +143.7 | +1,129.72 | 0 | 0 |
| 2025/04/14 | 112 | +4 | +3.7 | 9,024 | 99,430.76 | 2,946 | 32.65 | 32,229.7 | 32.41 | 32,392.9 | 32.58 | +163.2 | +553.97 | 0 | 0 |
| 2025/04/11 | 108 | +4.5 | +4.35 | 10,725 | 111,425.9 | 4,948 | 46.13 | 51,139.09 | 45.9 | 51,386.35 | 46.12 | +247.26 | +499.72 | 0 | 0 |
| 2025/04/10 | 103.5 | +9.2 | +9.76 | 7,756 | 80,207.55 | 445 | 5.74 | 4,596.65 | 5.73 | 4,592.8 | 5.73 | -3.85 | -86.52 | 0 | 0 |
| 2025/04/09 | 94.3 | -10.2 | -9.76 | 20,555 | 203,355.49 | 6,182 | 30.08 | 61,065.08 | 30.03 | 62,071.27 | 30.52 | +1,006.19 | +1,627.61 | 1 | 0 |
| 2025/04/08 | 104.5 | -4.5 | -4.13 | 17,274 | 177,246.03 | 5,629 | 32.59 | 57,565.35 | 32.48 | 57,838.25 | 32.63 | +272.9 | +484.81 | 0 | 0 |
| 2025/04/07 | 109 | -12 | -9.92 | 1,812 | 19,749.32 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 121 | +2 | +1.68 | 5,457 | 65,033.24 | 2,167 | 39.71 | 25,688.25 | 39.5 | 25,814.15 | 39.69 | +125.9 | +580.99 | 1 | 0.02 |
| 2025/04/01 | 119 | +3 | +2.59 | 7,181 | 84,621.21 | 1,989 | 27.7 | 23,353.35 | 27.6 | 23,497.55 | 27.77 | +144.2 | +724.99 | 0 | 0 |
| 2025/03/31 | 116 | -5.5 | -4.53 | 12,153 | 143,253.94 | 2,655 | 21.85 | 31,223.9 | 21.8 | 31,445.2 | 21.95 | +221.3 | +833.52 | 0 | 0 |
| 2025/03/28 | 121.5 | -2 | -1.62 | 4,832 | 58,811.56 | 972 | 20.12 | 11,850.6 | 20.15 | 11,838.55 | 20.13 | -12.05 | -123.97 | 5 | 0.1 |
| 2025/03/27 | 123.5 | -0.5 | -0.4 | 4,349 | 53,493.03 | 1,139 | 26.19 | 13,977 | 26.13 | 14,039.95 | 26.25 | +62.95 | +552.68 | 0 | 0 |
| 2025/03/26 | 124 | +1 | +0.81 | 3,469 | 42,708.54 | 634 | 18.28 | 7,781.1 | 18.22 | 7,844.95 | 18.37 | +63.85 | +1,007.1 | 0 | 0 |
| 2025/03/25 | 123 | +0 | +0 | 4,675 | 57,174.2 | 1,233 | 26.37 | 15,075.6 | 26.37 | 15,108.6 | 26.43 | +33 | +267.64 | 0 | 0 |
| 2025/03/24 | 123 | -0.5 | -0.4 | 2,555 | 31,349.35 | 396 | 15.5 | 4,861.45 | 15.51 | 4,866.6 | 15.52 | +5.15 | +130.05 | 0 | 0 |
| 2025/03/21 | 123.5 | +2 | +1.65 | 6,665 | 81,980.4 | 1,802 | 27.04 | 22,112.9 | 26.97 | 22,161.95 | 27.03 | +49.05 | +272.2 | 0 | 0 |
| 2025/03/20 | 121.5 | -2 | -1.62 | 10,967 | 134,195.12 | 1,708 | 15.57 | 20,888.5 | 15.57 | 20,935.9 | 15.6 | +47.4 | +277.52 | 1 | 0.01 |
| 2025/03/19 | 123.5 | -1 | -0.8 | 6,265 | 77,698.23 | 1,889 | 30.15 | 23,481.35 | 30.22 | 23,418.9 | 30.14 | -62.45 | -330.6 | 1 | 0.02 |
| 2025/03/18 | 124.5 | +2 | +1.63 | 6,506 | 80,970.82 | 1,615 | 24.82 | 20,072.4 | 24.79 | 20,141.7 | 24.88 | +69.3 | +429.1 | 1 | 0.02 |
| 2025/03/17 | 122.5 | +0 | +0 | 5,544 | 67,608.76 | 1,214 | 21.9 | 14,775.95 | 21.86 | 14,830 | 21.94 | +54.05 | +445.22 | 0 | 0 |
| 2025/03/14 | 122.5 | +1.5 | +1.24 | 4,980 | 60,964.14 | 1,093 | 21.95 | 13,351.25 | 21.9 | 13,383.15 | 21.95 | +31.9 | +291.86 | 0 | 0 |
| 2025/03/13 | 121 | -0.5 | -0.41 | 3,680 | 44,723.93 | 836 | 22.72 | 10,160.7 | 22.72 | 10,158.3 | 22.71 | -2.4 | -28.71 | 0 | 0 |
| 2025/03/12 | 121.5 | +0.5 | +0.41 | 4,661 | 56,655.42 | 937 | 20.1 | 11,379.65 | 20.09 | 11,394.2 | 20.11 | +14.55 | +155.28 | 0 | 0 |
| 2025/03/11 | 121 | -3 | -2.42 | 11,907 | 142,970.21 | 3,636 | 30.54 | 43,576.75 | 30.48 | 43,721.4 | 30.58 | +144.65 | +397.83 | 3 | 0.03 |
| 2025/03/10 | 124 | -1 | -0.8 | 6,794 | 84,719.13 | 1,710 | 25.17 | 21,318.65 | 25.16 | 21,360.75 | 25.21 | +42.1 | +246.2 | 0 | 0 |
| 2025/03/07 | 125 | -0.5 | -0.4 | 5,288 | 66,420.68 | 895 | 16.93 | 11,229.65 | 16.91 | 11,271.4 | 16.97 | +41.75 | +466.48 | 0 | 0 |
| 2025/03/06 | 125.5 | -1.5 | -1.18 | 7,878 | 99,564.52 | 1,028 | 13.05 | 13,002.35 | 13.06 | 13,044.8 | 13.1 | +42.45 | +412.94 | 0 | 0 |
| 2025/03/05 | 127 | -1 | -0.78 | 6,881 | 87,864.5 | 1,461 | 21.23 | 18,652.05 | 21.23 | 18,679.8 | 21.26 | +27.75 | +189.94 | 0 | 0 |
| 2025/03/04 | 128 | -1 | -0.78 | 9,795 | 124,424.84 | 3,069 | 31.33 | 38,921.6 | 31.28 | 38,990.75 | 31.34 | +69.15 | +225.32 | 3 | 0.03 |
| 2025/03/03 | 129 | +3 | +2.38 | 10,460 | 133,632.38 | 2,622 | 25.07 | 33,378.5 | 24.98 | 33,498.45 | 25.07 | +119.95 | +457.48 | 0 | 0 |
| 2025/02/27 | 126 | +0.5 | +0.4 | 12,578 | 157,635.71 | 2,454 | 19.51 | 30,645.75 | 19.44 | 30,791.65 | 19.53 | +145.9 | +594.54 | 1 | 0.01 |
| 2025/02/26 | 125.5 | -1.5 | -1.18 | 14,852 | 184,700.71 | 4,595 | 30.94 | 57,083.7 | 30.91 | 57,277.85 | 31.01 | +194.15 | +422.52 | 0 | 0 |
| 2025/02/25 | 127 | -1.5 | -1.17 | 6,328 | 80,397.59 | 1,548 | 24.46 | 19,673.55 | 24.47 | 19,688.5 | 24.49 | +14.95 | +96.58 | 0 | 0 |
| 2025/02/24 | 128.5 | -0.5 | -0.39 | 4,627 | 59,639.76 | 668 | 14.44 | 8,605.75 | 14.43 | 8,606.15 | 14.43 | +0.4 | +5.99 | 0 | 0 |
| 2025/02/21 | 129 | +1.5 | +1.18 | 5,793 | 74,603.82 | 1,602 | 27.65 | 20,619.45 | 27.64 | 20,629.3 | 27.65 | +9.85 | +61.49 | 0 | 0 |
| 2025/02/20 | 127.5 | +0 | +0 | 3,572 | 45,565.01 | 725 | 20.3 | 9,236.75 | 20.27 | 9,244.65 | 20.29 | +7.9 | +108.97 | 0 | 0 |
| 2025/02/19 | 127.5 | +0.5 | +0.39 | 6,036 | 76,774.51 | 1,263 | 20.92 | 16,030.15 | 20.88 | 16,082.35 | 20.95 | +52.2 | +413.3 | 0 | 0 |
| 2025/02/18 | 127 | -0.5 | -0.39 | 3,394 | 43,008.1 | 587 | 17.3 | 7,433.2 | 17.28 | 7,439.65 | 17.3 | +6.45 | +109.88 | 1 | 0.03 |
| 2025/02/17 | 127.5 | +1 | +0.79 | 6,891 | 87,754.14 | 1,382 | 20.06 | 17,592.15 | 20.05 | 17,620.9 | 20.08 | +28.75 | +208.03 | 0 | 0 |
| 2025/02/14 | 126.5 | +2.5 | +2.02 | 11,526 | 145,961.41 | 3,700 | 32.1 | 46,778.75 | 32.05 | 46,915.8 | 32.14 | +137.05 | +370.41 | 0 | 0 |
| 2025/02/13 | 124 | +2 | +1.64 | 6,297 | 77,785.48 | 1,247 | 19.8 | 15,329.7 | 19.71 | 15,366.25 | 19.75 | +36.55 | +293.1 | 1 | 0.02 |
| 2025/02/12 | 122 | -0.5 | -0.41 | 8,950 | 109,488.42 | 1,841 | 20.57 | 22,529.8 | 20.58 | 22,604.8 | 20.65 | +75 | +407.39 | 0 | 0 |
| 2025/02/11 | 122.5 | +4.5 | +3.81 | 14,600 | 179,186.25 | 4,696 | 32.16 | 57,550.1 | 32.12 | 57,701.8 | 32.2 | +151.7 | +323.04 | 1 | 0.01 |
| 2025/02/10 | 118 | +0 | +0 | 4,744 | 56,340.09 | 1,229 | 25.91 | 14,612.15 | 25.94 | 14,614.25 | 25.94 | +2.1 | +17.09 | 0 | 0 |
| 2025/02/07 | 118 | -0.5 | -0.42 | 3,458 | 40,765.26 | 820 | 23.71 | 9,646.15 | 23.66 | 9,679.15 | 23.74 | +33 | +402.44 | 0 | 0 |
| 2025/02/06 | 118.5 | +3 | +2.6 | 3,441 | 40,445.61 | 676 | 19.64 | 7,909.3 | 19.56 | 7,949.8 | 19.66 | +40.5 | +599.11 | 3 | 0.09 |
| 2025/02/05 | 115.5 | +0.5 | +0.43 | 5,168 | 60,049.05 | 1,259 | 24.36 | 14,662.95 | 24.42 | 14,678.55 | 24.44 | +15.6 | +123.91 | 0 | 0 |
| 2025/02/04 | 115 | -5 | -4.17 | 14,674 | 171,767.43 | 2,704 | 18.43 | 31,720.15 | 18.47 | 31,981.8 | 18.62 | +261.65 | +967.64 | 1 | 0.01 |
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。
