5871
108
TWD+4.50 (4.35%)
2025.04.11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(2025/04/11) 當沖狀況。整體成交張數為4,474張，佔整體市場成交張數的41.72%。當日現股當沖之總損益為+92.81萬元、每張平均損益則為+207元。
開盤價
102
收盤價
108
當日範圍
99.6 - 108
成交張數
10,725
開盤價(昨)
103.5
收盤價(昨)
103.5
昨日範圍
102 - 103.5
成交張數(昨)
7,756
成交金額
11.14億
成交金額(昨)
8.02億
52週範圍
94.3 - 174
發行股數
17億
市值
1812億
現股當沖－歷史逐日資訊
開盤價
102
收盤價
108
成交張數
10,725
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(%) | ||||||
| 2025/04/11 | 108 | +4.5 | +4.35 | 10,725 | 111,425.9 | 4,474 | 41.72 | 46,314.64 | 41.57 | 46,407.45 | 41.65 | +92.81 | +207.44 | 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 |
| 2025/02/03 | 120 | +4.5 | +3.9 | 15,564 | 184,571.21 | 4,061 | 26.09 | 47,981.25 | 26 | 48,213.2 | 26.12 | +231.95 | +571.16 | 69 | 0.44 |
| 2025/01/22 | 115.5 | +0.5 | +0.43 | 4,011 | 46,117.86 | 573 | 14.29 | 6,578.55 | 14.26 | 6,589 | 14.29 | +10.45 | +182.37 | 2 | 0.05 |
| 2025/01/21 | 115 | +2.5 | +2.22 | 5,812 | 66,308.42 | 1,561 | 26.86 | 17,744.1 | 26.76 | 17,832.5 | 26.89 | +88.4 | +566.3 | 0 | 0 |
| 2025/01/20 | 112.5 | +0 | +0 | 4,283 | 48,092.11 | 995 | 23.23 | 11,166.35 | 23.22 | 11,185.25 | 23.26 | +18.9 | +189.95 | 0 | 0 |
| 2025/01/17 | 112.5 | -1.5 | -1.32 | 12,744 | 144,447.37 | 2,769 | 21.73 | 31,343.8 | 21.7 | 31,516.35 | 21.82 | +172.55 | +623.15 | 1 | 0.01 |
| 2025/01/16 | 114 | +1.5 | +1.33 | 4,336 | 49,483.14 | 1,356 | 31.27 | 15,461.2 | 31.25 | 15,487.55 | 31.3 | +26.35 | +194.32 | 0 | 0 |
| 2025/01/15 | 112.5 | -0.5 | -0.44 | 5,268 | 59,576.87 | 1,192 | 22.63 | 13,501.85 | 22.66 | 13,539.45 | 22.73 | +37.6 | +315.44 | 0 | 0 |
| 2025/01/14 | 113 | +3 | +2.73 | 8,256 | 92,839.7 | 1,743 | 21.11 | 19,554.9 | 21.06 | 19,616.2 | 21.13 | +61.3 | +351.69 | 0 | 0 |
| 2025/01/13 | 110 | -2.5 | -2.22 | 9,131 | 101,131.2 | 2,334 | 25.56 | 25,855.95 | 25.57 | 25,907.85 | 25.62 | +51.9 | +222.37 | 2 | 0.02 |
| 2025/01/10 | 112.5 | -0.5 | -0.44 | 5,700 | 64,047.01 | 1,182 | 20.74 | 13,276.95 | 20.73 | 13,307.3 | 20.78 | +30.35 | +256.77 | 0 | 0 |
| 2025/01/09 | 113 | -3.5 | -3 | 10,551 | 120,730.87 | 2,825 | 26.77 | 32,438.2 | 26.87 | 32,427.25 | 26.86 | -10.95 | -38.76 | 1 | 0.01 |
| 2025/01/08 | 116.5 | +0 | +0 | 6,081 | 71,140.95 | 1,937 | 31.85 | 22,636.05 | 31.82 | 22,702.8 | 31.91 | +66.75 | +344.61 | 0 | 0 |
| 2025/01/07 | 116.5 | -0.5 | -0.43 | 8,672 | 102,107.22 | 3,202 | 36.92 | 37,556.6 | 36.78 | 37,787.7 | 37.01 | +231.1 | +721.74 | 4 | 0.05 |
| 2025/01/06 | 117 | +0 | +0 | 10,323 | 120,930.18 | 2,928 | 28.36 | 34,240.75 | 28.31 | 34,349.8 | 28.4 | +109.05 | +372.44 | 3 | 0.03 |
| 2025/01/03 | 117 | -3.5 | -2.9 | 14,200 | 165,964.22 | 4,791 | 33.74 | 56,000.8 | 33.74 | 56,159.3 | 33.84 | +158.5 | +330.83 | 3 | 0.02 |
| 2025/01/02 | 120.5 | +7.5 | +6.64 | 23,147 | 275,796.17 | 7,208 | 31.14 | 85,003.3 | 30.82 | 86,173.05 | 31.25 | +1,169.75 | +1,622.85 | 2 | 0.01 |
| 2024/12/31 | 113 | -2 | -1.74 | 15,515 | 176,548.08 | 5,152 | 33.21 | 58,583.25 | 33.18 | 58,821.8 | 33.32 | +238.55 | +463.02 | 1 | 0.01 |
| 2024/12/30 | 115 | +2.5 | +2.22 | 16,721 | 191,955.12 | 4,737 | 28.33 | 54,204.3 | 28.24 | 54,522.4 | 28.4 | +318.1 | +671.52 | 0 | 0 |
| 2024/12/27 | 112.5 | +0.5 | +0.45 | 3,246 | 36,526.7 | 791 | 24.37 | 8,892.2 | 24.34 | 8,899.85 | 24.37 | +7.65 | +96.71 | 20 | 0.62 |
| 2024/12/26 | 112 | +1 | +0.9 | 6,087 | 68,214.6 | 1,508 | 24.77 | 16,900.05 | 24.77 | 16,928.45 | 24.82 | +28.4 | +188.33 | 4 | 0.07 |
| 2024/12/25 | 111 | -1 | -0.89 | 5,394 | 60,177.68 | 1,318 | 24.44 | 14,686.35 | 24.4 | 14,756.65 | 24.52 | +70.3 | +533.38 | 2 | 0.04 |
| 2024/12/24 | 112 | +0 | +0 | 7,248 | 81,936.99 | 2,310 | 31.87 | 26,050 | 31.79 | 26,144 | 31.91 | +94 | +406.93 | 1 | 0.01 |
| 2024/12/23 | 112 | +1 | +0.9 | 10,705 | 120,582.32 | 3,271 | 30.56 | 36,790.25 | 30.51 | 36,923.15 | 30.62 | +132.9 | +406.3 | 0 | 0 |
| 2024/12/20 | 111 | -1 | -0.89 | 13,596 | 152,016.92 | 4,011 | 29.5 | 44,827.45 | 29.49 | 44,804.8 | 29.47 | -22.65 | -56.47 | 0 | 0 |
| 2024/12/19 | 112 | +0 | +0 | 12,805 | 142,450.75 | 3,566 | 27.85 | 39,582.4 | 27.79 | 39,659.4 | 27.84 | +77 | +215.93 | 1 | 0.01 |
| 2024/12/18 | 112 | +0.5 | +0.45 | 20,235 | 227,045.68 | 4,603 | 22.75 | 51,545.7 | 22.7 | 51,851.85 | 22.84 | +306.15 | +665.11 | 0 | 0 |
| 2024/12/17 | 111.5 | -2.5 | -2.19 | 22,684 | 255,642.51 | 4,269 | 18.82 | 48,115.05 | 18.82 | 48,332 | 18.91 | +216.95 | +508.2 | 7 | 0.03 |
| 2024/12/16 | 114 | -4.5 | -3.8 | 17,173 | 198,223.46 | 3,848 | 22.41 | 44,268.5 | 22.33 | 44,535.95 | 22.47 | +267.45 | +695.04 | 5 | 0.03 |
| 2024/12/13 | 118.5 | -2 | -1.66 | 8,388 | 99,953.53 | 1,372 | 16.36 | 16,331.1 | 16.34 | 16,367.9 | 16.38 | +36.8 | +268.22 | 0 | 0 |
| 2024/12/12 | 120.5 | -1.5 | -1.23 | 5,126 | 62,142.5 | 1,299 | 25.34 | 15,760.65 | 25.36 | 15,741.5 | 25.33 | -19.15 | -147.42 | 0 | 0 |
| 2024/12/11 | 122 | -1 | -0.81 | 8,498 | 103,595.6 | 1,688 | 19.86 | 20,565.95 | 19.85 | 20,606.9 | 19.89 | +40.95 | +242.59 | 0 | 0 |
| 2024/12/10 | 123 | +2 | +1.65 | 22,283 | 280,548.47 | 8,828 | 39.62 | 110,836.9 | 39.51 | 111,376.85 | 39.7 | +539.95 | +611.63 | 4 | 0.02 |
| 2024/12/09 | 121 | -2 | -1.63 | 7,026 | 85,113.37 | 1,627 | 23.16 | 19,718.95 | 23.17 | 19,791.1 | 23.25 | +72.15 | +443.45 | 1 | 0.01 |
| 2024/12/06 | 123 | +0 | +0 | 4,768 | 58,394.31 | 816 | 17.11 | 9,974.8 | 17.08 | 10,009.5 | 17.14 | +34.7 | +425.25 | 0 | 0 |
| 2024/12/05 | 123 | +0.5 | +0.41 | 3,243 | 39,762.32 | 653 | 20.14 | 7,990.8 | 20.1 | 8,015.6 | 20.16 | +24.8 | +379.79 | 0 | 0 |
| 2024/12/04 | 122.5 | -0.5 | -0.41 | 6,818 | 83,439.52 | 1,342 | 19.68 | 16,407.5 | 19.66 | 16,454.75 | 19.72 | +47.25 | +352.09 | 0 | 0 |
| 2024/12/03 | 123 | +1.5 | +1.23 | 5,338 | 65,569.98 | 949 | 17.78 | 11,643.8 | 17.76 | 11,646.95 | 17.76 | +3.15 | +33.19 | 0 | 0 |
| 2024/12/02 | 121.5 | +3 | +2.53 | 6,610 | 80,157.24 | 1,611 | 24.37 | 19,467.05 | 24.29 | 19,551.2 | 24.39 | +84.15 | +522.35 | 0 | 0 |
| 2024/11/29 | 118.5 | -2.5 | -2.07 | 13,275 | 157,534.41 | 653 | 4.92 | 7,990.8 | 5.07 | 8,015.6 | 5.09 | +24.8 | +379.79 | 0 | 0 |
| 2024/11/28 | 121 | -1.5 | -1.22 | 7,867 | 95,100.68 | 1,293 | 16.44 | 15,641.15 | 16.45 | 15,665.8 | 16.47 | +24.65 | +190.64 | 5 | 0.06 |
| 2024/11/27 | 122.5 | -1 | -0.81 | 6,996 | 86,102.56 | 2,059 | 29.43 | 25,345.35 | 29.44 | 25,371.2 | 29.47 | +25.85 | +125.55 | 0 | 0 |
| 2024/11/26 | 123.5 | +1.5 | +1.23 | 5,220 | 64,484.54 | 1,442 | 27.63 | 17,774.3 | 27.56 | 17,807.2 | 27.61 | +32.9 | +228.16 | 0 | 0 |
| 2024/11/25 | 122 | +0 | +0 | 12,356 | 150,971.91 | 2,111 | 17.08 | 25,811.6 | 17.1 | 25,873.6 | 17.14 | +62 | +293.7 | 0 | 0 |
| 2024/11/22 | 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 |
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。
