5871
115.5
TWD-0.50 (-0.43%)
2025.08.28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(2025/08/27) 當沖狀況。整體成交張數為2,495張，佔整體市場成交張數的40.15%。當日現股當沖之總損益為+9.05萬元、每張平均損益則為+36元。
開盤價
116
收盤價
115.5
當日範圍
115 - 117
成交張數
5,649
開盤價(昨)
118
收盤價(昨)
116
昨日範圍
115.5 - 119
成交張數(昨)
6,214
成交金額
6.54億
成交金額(昨)
7.26億
52週範圍
94.3 - 165
發行股數
17億
市值
1977億
現股當沖－歷史逐日資訊
開盤價
116
收盤價
115.5
成交張數
5,649
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(%) | ||||||
| 2025/08/28 | 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 |
| 2025/07/09 | 128.5 | +0 | +0 | 4,023 | 51,541.97 | 1,002 | 24.91 | 12,829.55 | 24.89 | 12,855.3 | 24.94 | +25.75 | +256.99 | 0 | 0 |
| 2025/07/08 | 128.5 | +0 | +0 | 3,175 | 40,648.53 | 770 | 24.25 | 9,842.8 | 24.21 | 9,861.9 | 24.26 | +19.1 | +248.05 | 0 | 0 |
| 2025/07/07 | 128.5 | -1.5 | -1.15 | 4,094 | 52,654.04 | 1,169 | 28.55 | 15,017.65 | 28.52 | 15,055.05 | 28.59 | +37.4 | +319.93 | 0 | 0 |
| 2025/07/04 | 130 | +0 | +0 | 7,016 | 90,849.97 | 1,217 | 17.34 | 15,724.75 | 17.31 | 15,777.05 | 17.37 | +52.3 | +429.75 | 0 | 0 |
| 2025/07/03 | 130 | +1 | +0.78 | 7,726 | 100,302.8 | 1,729 | 22.38 | 22,431.75 | 22.36 | 22,481.55 | 22.41 | +49.8 | +288.03 | 0 | 0 |
| 2025/07/02 | 129 | +2.5 | +1.98 | 7,086 | 90,941.62 | 988 | 13.94 | 12,620.85 | 13.88 | 12,685.1 | 13.95 | +64.25 | +650.3 | 0 | 0 |
| 2025/07/01 | 126.5 | +0 | +0 | 9,668 | 122,365.83 | 1,912 | 19.78 | 24,080.2 | 19.68 | 24,264.1 | 19.83 | +183.9 | +961.82 | 0 | 0 |
| 2025/06/30 | 126.5 | +0 | +0 | 4,766 | 60,154.76 | 1,093 | 22.93 | 13,787.6 | 22.92 | 13,793.35 | 22.93 | +5.75 | +52.61 | 0 | 0 |
| 2025/06/27 | 126.5 | +1.5 | +1.2 | 4,451 | 56,080.31 | 1,135 | 25.5 | 14,287.6 | 25.48 | 14,301.1 | 25.5 | +13.5 | +118.94 | 1 | 0.02 |
| 2025/06/26 | 125 | +2 | +1.63 | 7,374 | 92,140.08 | 1,805 | 24.48 | 22,496.25 | 24.42 | 22,557.85 | 24.48 | +61.6 | +341.27 | 0 | 0 |
| 2025/06/25 | 123 | +0 | +0 | 4,822 | 59,066.7 | 350 | 7.26 | 2,934.83 | 4.97 | 2,945.15 | 4.99 | +10.32 | +294.86 | 1 | 0.02 |
| 2025/06/24 | 123 | +2 | +1.65 | 6,160 | 75,272.2 | 1,476 | 23.96 | 17,976.5 | 23.88 | 18,026.2 | 23.95 | +49.7 | +336.72 | 0 | 0 |
| 2025/06/23 | 121 | +1 | +0.83 | 5,001 | 59,503.12 | 1,651 | 33.01 | 19,684.45 | 33.08 | 19,688.35 | 33.09 | +3.9 | +23.62 | 1 | 0.02 |
| 2025/06/20 | 120 | +0.5 | +0.42 | 6,900 | 82,887.24 | 2,113 | 30.62 | 25,403.45 | 30.65 | 25,400.75 | 30.64 | -2.7 | -12.78 | 0 | 0 |
| 2025/06/19 | 119.5 | -1.5 | -1.24 | 4,703 | 56,767.71 | 1,249 | 26.56 | 15,054.15 | 26.52 | 15,108.1 | 26.61 | +53.95 | +431.95 | 0 | 0 |
| 2025/06/18 | 121 | -0.5 | -0.41 | 4,552 | 55,198.76 | 1,226 | 26.93 | 14,863.65 | 26.93 | 14,871.6 | 26.94 | +7.95 | +64.85 | 0 | 0 |
| 2025/06/17 | 121.5 | -1 | -0.82 | 7,586 | 91,628.68 | 1,561 | 20.58 | 18,835.45 | 20.56 | 18,899.9 | 20.63 | +64.45 | +412.88 | 0 | 0 |
| 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 |
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。
