5871
122
TWD+0.00 (0.00%)
2024.11.22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(2024/11/22) 當沖狀況。整體成交張數為1,026張，佔整體市場成交張數的21.6%。當日現股當沖之總損益為+14.7萬元、每張平均損益則為+143元。
開盤價
122.5
收盤價
122
當日範圍
122 - 124
成交張數
4,750
開盤價(昨)
121
收盤價(昨)
122
昨日範圍
120.5 - 123
成交張數(昨)
6,625
成交金額
5.83億
成交金額(昨)
8.08億
52週範圍
121 - 195.5
發行股數
17億
市值
2047億
現股當沖－歷史逐日資訊
開盤價
122.5
收盤價
122
成交張數
4,750
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(%) | ||||||
| 11/22 | 122 | +0 | +0 | 4,750 | 58,313.34 | 1,026 | 21.6 | 12,582.7 | 21.58 | 12,597.4 | 21.6 | +14.7 | +143.27 | 0 | 0 |
| 11/21 | 122 | +0 | +0 | 6,625 | 80,815.6 | 1,426 | 21.52 | 17,352.1 | 21.47 | 17,390.2 | 21.52 | +38.1 | +267.18 | 1 | 0.02 |
| 11/20 | 122 | -2 | -1.61 | 8,784 | 107,262.99 | 2,186 | 24.89 | 26,690.3 | 24.88 | 26,693.65 | 24.89 | +3.35 | +15.32 | 2 | 0.02 |
| 11/19 | 124 | +3 | +2.48 | 12,060 | 148,912.15 | 2,474 | 20.51 | 30,441.65 | 20.44 | 30,591.25 | 20.54 | +149.6 | +604.69 | 0 | 0 |
| 11/18 | 121 | -0.5 | -0.41 | 11,998 | 145,018.13 | 2,364 | 19.7 | 28,537.4 | 19.68 | 28,629.75 | 19.74 | +92.35 | +390.65 | 0 | 0 |
| 11/15 | 121.5 | -2 | -1.62 | 17,150 | 210,362.74 | 3,556 | 20.74 | 43,568.3 | 20.71 | 43,795.3 | 20.82 | +227 | +638.36 | 4 | 0.02 |
| 11/14 | 123.5 | -3.5 | -2.76 | 19,546 | 244,682.4 | 3,239 | 16.57 | 40,566.3 | 16.58 | 40,655.25 | 16.62 | +88.95 | +274.62 | 1 | 0.01 |
| 11/13 | 127 | -3.5 | -2.68 | 29,405 | 373,832.99 | 8,253 | 28.07 | 104,795.7 | 28.03 | 104,828 | 28.04 | +32.3 | +39.14 | 0 | 0 |
| 11/12 | 130.5 | -14.5 | -10 | 44,884 | 587,292.48 | 7,687 | 17.13 | 100,762.8 | 17.16 | 100,769.15 | 17.16 | +6.35 | +8.26 | 0 | 0 |
| 11/11 | 145 | -4 | -2.68 | 10,100 | 145,988.08 | 2,155 | 21.34 | 31,133.5 | 21.33 | 31,270.95 | 21.42 | +137.45 | +637.82 | 0 | 0 |
| 11/08 | 149 | +2 | +1.36 | 7,131 | 107,210.61 | 1,906 | 26.73 | 28,655.3 | 26.73 | 28,697.9 | 26.77 | +42.6 | +223.5 | 3 | 0.04 |
| 11/07 | 147 | +0.5 | +0.34 | 5,370 | 78,666.45 | 1,148 | 21.38 | 16,795.6 | 21.35 | 16,836.4 | 21.4 | +40.8 | +355.4 | 0 | 0 |
| 11/06 | 146.5 | -2.5 | -1.68 | 5,227 | 76,854.7 | 953 | 18.23 | 14,023.9 | 18.25 | 14,050.05 | 18.28 | +26.15 | +274.4 | 0 | 0 |
| 11/05 | 149 | +0.5 | +0.34 | 3,337 | 49,626.01 | 630 | 18.88 | 9,355.65 | 18.85 | 9,374.3 | 18.89 | +18.65 | +296.03 | 0 | 0 |
| 11/04 | 148.5 | +0.5 | +0.34 | 3,704 | 54,995.65 | 699 | 18.87 | 10,373.15 | 18.86 | 10,387.65 | 18.89 | +14.5 | +207.44 | 0 | 0 |
| 11/01 | 148 | -3.5 | -2.31 | 15,291 | 224,120.65 | 3,667 | 23.98 | 53,602.75 | 23.92 | 53,799.75 | 24 | +197 | +537.22 | 3 | 0.02 |
| 10/30 | 151.5 | +0.5 | +0.33 | 6,416 | 96,832.55 | 764 | 11.91 | 11,520.4 | 11.9 | 11,558.1 | 11.94 | +37.7 | +493.46 | 0 | 0 |
| 10/29 | 151 | -2.5 | -1.63 | 5,875 | 88,815.03 | 1,309 | 22.28 | 19,794.6 | 22.29 | 19,808.15 | 22.3 | +13.55 | +103.51 | 0 | 0 |
| 10/28 | 153.5 | +0 | +0 | 3,170 | 48,577.89 | 426 | 13.44 | 6,525.75 | 13.43 | 6,537.1 | 13.46 | +11.35 | +266.43 | 0 | 0 |
| 10/25 | 153.5 | -1 | -0.65 | 4,422 | 68,066.45 | 784 | 17.73 | 12,069.65 | 17.73 | 12,073.75 | 17.74 | +4.1 | +52.3 | 0 | 0 |
| 10/24 | 154.5 | +0 | +0 | 4,879 | 75,381.78 | 656 | 13.44 | 10,128.8 | 13.44 | 10,143.75 | 13.46 | +14.95 | +227.9 | 0 | 0 |
| 10/23 | 154.5 | -2 | -1.28 | 5,962 | 92,608.22 | 599 | 10.05 | 9,302.8 | 10.05 | 9,332.75 | 10.08 | +29.95 | +500 | 0 | 0 |
| 10/22 | 156.5 | +0.5 | +0.32 | 6,494 | 101,572.03 | 1,027 | 15.81 | 16,031.7 | 15.78 | 16,082.05 | 15.83 | +50.35 | +490.26 | 0 | 0 |
| 10/21 | 156 | -0.5 | -0.32 | 10,719 | 167,617.52 | 2,355 | 21.97 | 36,825.35 | 21.97 | 36,912.8 | 22.02 | +87.45 | +371.34 | 0 | 0 |
| 10/18 | 156.5 | +1.5 | +0.97 | 4,953 | 77,538.74 | 869 | 17.54 | 13,580.1 | 17.51 | 13,620.15 | 17.57 | +40.05 | +460.87 | 1 | 0.02 |
| 10/17 | 155 | +0 | +0 | 2,797 | 43,477.95 | 344 | 12.3 | 5,356.75 | 12.32 | 5,365 | 12.34 | +8.25 | +239.83 | 0 | 0 |
| 10/16 | 155 | +0.5 | +0.32 | 12,688 | 196,181.18 | 1,586 | 12.5 | 24,494.8 | 12.49 | 24,521.6 | 12.5 | +26.8 | +168.98 | 1 | 0.01 |
| 10/15 | 154.5 | -2 | -1.28 | 11,378 | 175,868.48 | 992 | 8.72 | 15,304.2 | 8.7 | 15,376 | 8.74 | +71.8 | +723.79 | 0 | 0 |
| 10/14 | 156.5 | +4.5 | +2.96 | 7,665 | 118,855.15 | 2,209 | 28.82 | 34,118.1 | 28.71 | 34,329.85 | 28.88 | +211.75 | +958.58 | 2 | 0.03 |
| 10/11 | 152 | -5.5 | -3.49 | 13,637 | 209,058.13 | 2,980 | 21.85 | 45,749.05 | 21.88 | 45,700 | 21.86 | -49.05 | -164.6 | 1 | 0.01 |
| 10/09 | 157.5 | -5.5 | -3.37 | 14,863 | 235,685.02 | 3,168 | 21.31 | 50,153.75 | 21.28 | 50,283.8 | 21.34 | +130.05 | +410.51 | 3 | 0.02 |
| 10/08 | 163 | -2 | -1.21 | 19,675 | 322,209.54 | 3,871 | 19.67 | 63,316 | 19.65 | 63,459.55 | 19.7 | +143.55 | +370.83 | 5 | 0.03 |
| 10/07 | 165 | +3.5 | +2.17 | 18,539 | 303,326.18 | 5,355 | 28.88 | 87,496.75 | 28.85 | 87,721.75 | 28.92 | +225 | +420.17 | 1 | 0.01 |
| 10/04 | 161.5 | +3 | +1.89 | 17,799 | 287,513.67 | 5,530 | 31.07 | 89,298.95 | 31.06 | 89,323.05 | 31.07 | +24.1 | +43.58 | 6 | 0.03 |
| 10/01 | 158.5 | -5 | -3.06 | 15,370 | 245,555.18 | 4,007 | 26.07 | 64,060.75 | 26.09 | 64,207.05 | 26.15 | +146.3 | +365.11 | 1 | 0.01 |
| 09/30 | 163.5 | +0 | +0 | 25,552 | 420,002.42 | 7,488 | 29.3 | 123,017.55 | 29.29 | 123,142.35 | 29.32 | +124.8 | +166.67 | 12 | 0.05 |
| 09/27 | 163.5 | +11.5 | +7.57 | 50,938 | 830,079.41 | 10,553 | 20.72 | 171,086.6 | 20.61 | 172,456.1 | 20.78 | +1,369.5 | +1,297.74 | 34 | 0.07 |
| 09/26 | 152 | -3.5 | -2.25 | 13,174 | 200,973.65 | 2,323 | 17.63 | 35,460.3 | 17.64 | 35,485.7 | 17.66 | +25.4 | +109.34 | 3 | 0.02 |
| 09/25 | 155.5 | +9.5 | +6.51 | 21,758 | 335,118.51 | 4,443 | 20.42 | 68,031.4 | 20.3 | 68,878.25 | 20.55 | +846.85 | +1,906.03 | 8 | 0.04 |
| 09/24 | 146 | +1 | +0.69 | 6,327 | 91,917.07 | 882 | 13.94 | 12,760.3 | 13.88 | 12,827.8 | 13.96 | +67.5 | +765.31 | 0 | 0 |
| 09/23 | 145 | -1 | -0.68 | 6,685 | 96,897.43 | 1,586 | 23.72 | 22,960.85 | 23.7 | 23,013.9 | 23.75 | +53.05 | +334.49 | 0 | 0 |
| 09/20 | 146 | +1 | +0.69 | 11,813 | 171,797.79 | 2,630 | 22.26 | 38,141.6 | 22.2 | 38,288.7 | 22.29 | +147.1 | +559.32 | 0 | 0 |
| 09/19 | 145 | +2.5 | +1.75 | 8,530 | 123,071.09 | 2,105 | 24.68 | 30,205.2 | 24.54 | 30,439.75 | 24.73 | +234.55 | +1,114.25 | 1 | 0.01 |
| 09/18 | 142.5 | +0.5 | +0.35 | 12,572 | 178,667.55 | 2,630 | 20.92 | 37,274.1 | 20.86 | 37,445.4 | 20.96 | +171.3 | +651.33 | 0 | 0 |
| 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 |
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。
