3665
2,155
TWD+60.00 (2.86%)
2026.06.09收盤
貿聯-KY－現股當沖
貿聯-KY最新現股當沖狀況
整理貿聯-KY最新(2026/04/24) 當沖狀況。整體成交張數為1,453張，佔整體市場成交張數的41.38%。當日現股當沖之總損益為+815萬元、每張平均損益則為+5,609元。
開盤價
2120
收盤價
2155
當日範圍
2090 - 2180
成交張數
2,521
開盤價(昨)
1980
收盤價(昨)
2095
昨日範圍
1980 - 2120
成交張數(昨)
3,401
成交金額
53.86億
成交金額(昨)
70.05億
52週範圍
668 - 2940
發行股數
2億
市值
4204億
現股當沖－歷史逐日資訊
開盤價
2120
收盤價
2155
成交張數
2,521
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(%) | ||||||
| 2026/04/24 | 2,765 | +10 | +0.36 | 3,512 | 988,556.11 | 1,453 | 41.38 | 410,309.5 | 41.51 | 411,124.5 | 41.59 | +815 | +5,609.08 | 1 | 0.03 |
| 2026/04/23 | 2,755 | +200 | +7.83 | 6,727 | 1,842,004.97 | 3,616 | 53.75 | 989,038.5 | 53.69 | 993,825.5 | 53.95 | +4,787 | +13,238.38 | 6 | 0.09 |
| 2026/04/22 | 2,555 | +130 | +5.36 | 3,166 | 795,706 | 1,212 | 38.28 | 302,855 | 38.06 | 304,988.5 | 38.33 | +2,133.5 | +17,603.14 | 2 | 0.06 |
| 2026/04/21 | 2,425 | -35 | -1.42 | 2,723 | 671,760.3 | 922 | 33.86 | 227,678.5 | 33.89 | 229,396.5 | 34.15 | +1,718 | +18,633.41 | 0 | 0 |
| 2026/04/20 | 2,460 | +95 | +4.02 | 2,601 | 640,889.84 | 1,014 | 38.98 | 248,373 | 38.75 | 250,143.5 | 39.03 | +1,770.5 | +17,460.55 | 0 | 0 |
| 2026/04/17 | 2,365 | -30 | -1.25 | 2,331 | 557,916.9 | 996 | 42.74 | 238,474.5 | 42.74 | 239,252 | 42.88 | +777.5 | +7,806.22 | 1 | 0.04 |
| 2026/04/16 | 2,395 | +45 | +1.91 | 2,757 | 670,172.12 | 1,106 | 40.12 | 268,455 | 40.06 | 269,680 | 40.24 | +1,225 | +11,075.95 | 0 | 0 |
| 2026/04/15 | 2,350 | +55 | +2.4 | 2,474 | 582,310.81 | 1,115 | 45.07 | 262,316 | 45.05 | 263,133.5 | 45.19 | +817.5 | +7,331.84 | 1 | 0.04 |
| 2026/04/14 | 2,295 | +70 | +3.15 | 2,971 | 685,103.53 | 1,020 | 34.34 | 235,163 | 34.33 | 236,340.5 | 34.5 | +1,177.5 | +11,544.12 | 0 | 0 |
| 2026/04/13 | 2,225 | +25 | +1.14 | 1,991 | 438,598.8 | 835 | 41.94 | 183,409.5 | 41.82 | 184,161.5 | 41.99 | +752 | +9,005.99 | 0 | 0 |
| 2026/04/10 | 2,200 | +70 | +3.29 | 2,356 | 512,150.93 | 1,102 | 46.78 | 239,189.5 | 46.7 | 239,603 | 46.78 | +413.5 | +3,752.27 | 2 | 0.08 |
| 2026/04/09 | 2,130 | +115 | +5.71 | 3,770 | 790,326.56 | 1,508 | 40 | 313,551.5 | 39.67 | 316,491 | 40.05 | +2,939.5 | +19,492.71 | 2 | 0.05 |
| 2026/04/08 | 2,015 | +25 | +1.26 | 2,700 | 553,765.83 | 1,163 | 43.07 | 238,677 | 43.1 | 239,234 | 43.2 | +557 | +4,789.34 | 0 | 0 |
| 2026/04/07 | 1,990 | +75 | +3.92 | 2,812 | 571,108.58 | 1,162 | 41.32 | 235,225 | 41.19 | 236,586.5 | 41.43 | +1,361.5 | +11,716.87 | 1 | 0.04 |
| 2026/04/02 | 1,915 | +5 | +0.26 | 4,923 | 973,096.36 | 2,744 | 55.74 | 542,352.5 | 55.73 | 544,174.5 | 55.92 | +1,822 | +6,639.94 | 3 | 0.06 |
| 2026/04/01 | 1,910 | +170 | +9.77 | 2,719 | 515,742.05 | 827 | 30.42 | 156,035 | 30.25 | 157,065 | 30.45 | +1,030 | +12,454.66 | 0 | 0 |
| 2026/03/31 | 1,740 | -140 | -7.45 | 3,855 | 683,936.16 | 1,855 | 48.12 | 329,424.5 | 48.17 | 330,615 | 48.34 | +1,190.5 | +6,417.79 | 3 | 0.08 |
| 2026/03/30 | 1,880 | +20 | +1.08 | 2,379 | 439,130.43 | 998 | 41.95 | 182,693.5 | 41.6 | 185,203.5 | 42.18 | +2,510 | +25,150.3 | 32 | 1.35 |
| 2026/03/27 | 1,860 | +45 | +2.48 | 2,600 | 481,839.66 | 894 | 34.38 | 164,540.5 | 34.15 | 166,655.5 | 34.59 | +2,115 | +23,657.72 | 21 | 0.81 |
| 2026/03/26 | 1,815 | +10 | +0.55 | 3,437 | 641,633.88 | 1,091 | 31.74 | 204,472 | 31.87 | 203,780.5 | 31.76 | -691.5 | -6,338.22 | 0 | 0 |
| 2026/03/25 | 1,805 | +75 | +4.34 | 4,309 | 770,415.99 | 1,884 | 43.72 | 334,666.5 | 43.44 | 337,914.5 | 43.86 | +3,248 | +17,239.92 | 0 | 0 |
| 2026/03/24 | 1,730 | -40 | -2.26 | 2,637 | 467,502.46 | 1,089 | 41.29 | 193,739.5 | 41.44 | 192,128 | 41.1 | -1,611.5 | -14,797.98 | 0 | 0 |
| 2026/03/23 | 1,770 | -55 | -3.01 | 3,317 | 581,779.89 | 1,696 | 51.12 | 296,643.5 | 50.99 | 298,065.5 | 51.23 | +1,422 | +8,384.43 | 0 | 0 |
| 2026/03/20 | 1,825 | +105 | +6.1 | 9,966 | 1,803,040.93 | 2,961 | 29.71 | 529,536.5 | 29.37 | 533,924.5 | 29.61 | +4,388 | +14,819.32 | 3 | 0.03 |
| 2026/03/19 | 1,720 | +30 | +1.78 | 4,771 | 818,003.81 | 2,016 | 42.26 | 345,306.5 | 42.21 | 346,097 | 42.31 | +790.5 | +3,921.13 | 0 | 0 |
| 2026/03/18 | 1,690 | -50 | -2.87 | 4,174 | 710,797.07 | 1,695 | 40.61 | 289,209 | 40.69 | 289,229.5 | 40.69 | +20.5 | +120.94 | 0 | 0 |
| 2026/03/17 | 1,740 | +95 | +5.78 | 4,266 | 740,007.58 | 2,024 | 47.45 | 349,862.5 | 47.28 | 351,521 | 47.5 | +1,658.5 | +8,194.17 | 8 | 0.19 |
| 2026/03/16 | 1,645 | +55 | +3.46 | 5,051 | 831,641.36 | 2,365 | 46.82 | 388,208 | 46.68 | 389,634 | 46.85 | +1,426 | +6,029.6 | 2 | 0.04 |
| 2026/03/13 | 1,590 | -45 | -2.75 | 3,091 | 492,220.2 | 1,493 | 48.3 | 237,371.5 | 48.22 | 238,139 | 48.38 | +767.5 | +5,140.66 | 2 | 0.06 |
| 2026/03/12 | 1,635 | -20 | -1.21 | 3,154 | 511,939.71 | 1,606 | 50.92 | 260,635.5 | 50.91 | 261,177.5 | 51.02 | +542 | +3,374.84 | 14 | 0.44 |
| 2026/03/11 | 1,655 | +90 | +5.75 | 3,686 | 605,644.86 | 1,589 | 43.11 | 259,947 | 42.92 | 261,693 | 43.21 | +1,746 | +10,988.04 | 14 | 0.38 |
| 2026/03/10 | 1,565 | -30 | -1.88 | 8,918 | 1,389,218.75 | 4,979 | 55.83 | 774,242.5 | 55.73 | 778,970.5 | 56.07 | +4,728 | +9,495.88 | 2 | 0.02 |
| 2026/03/09 | 1,595 | -175 | -9.89 | 1,067 | 170,178.63 | 80 | 7.5 | 12,760 | 7.5 | 12,760 | 7.5 | +0 | +0 | 0 | 0 |
| 2026/03/06 | 1,770 | +45 | +2.61 | 4,644 | 815,916.43 | 1,951 | 42.01 | 342,067.5 | 41.92 | 343,050.5 | 42.04 | +983 | +5,038.44 | 2 | 0.04 |
| 2026/03/05 | 1,725 | +115 | +7.14 | 6,533 | 1,138,110.87 | 2,824 | 43.22 | 490,535 | 43.1 | 492,489 | 43.27 | +1,954 | +6,919.26 | 6 | 0.09 |
| 2026/03/04 | 1,610 | -35 | -2.13 | 7,665 | 1,224,212.98 | 2,939 | 38.34 | 467,763 | 38.21 | 471,336 | 38.5 | +3,573 | +12,157.2 | 3 | 0.04 |
| 2026/03/03 | 1,645 | +140 | +9.3 | 11,188 | 1,833,067.14 | 4,243 | 37.92 | 693,642 | 37.84 | 695,985 | 37.97 | +2,343 | +5,522.04 | 12 | 0.11 |
| 2026/03/02 | 1,505 | +95 | +6.74 | 6,223 | 920,232.28 | 2,467 | 39.64 | 361,743.5 | 39.31 | 366,953 | 39.88 | +5,209.5 | +21,116.74 | 2 | 0.03 |
| 2026/02/26 | 1,410 | +65 | +4.83 | 5,633 | 789,966.98 | 2,052 | 36.43 | 287,459 | 36.39 | 288,601 | 36.53 | +1,142 | +5,565.3 | 1 | 0.02 |
| 2026/02/25 | 1,345 | +50 | +3.86 | 5,819 | 773,053.87 | 1,979 | 34.01 | 261,813.5 | 33.87 | 263,737.5 | 34.12 | +1,924 | +9,722.08 | 0 | 0 |
| 2026/02/24 | 1,295 | +5 | +0.39 | 3,935 | 509,927.96 | 996 | 25.31 | 129,024.5 | 25.3 | 129,242.5 | 25.35 | +218 | +2,188.76 | 0 | 0 |
| 2026/02/23 | 1,290 | -75 | -5.49 | 5,183 | 680,017.39 | 1,695 | 32.7 | 222,413.5 | 32.71 | 223,590 | 32.88 | +1,176.5 | +6,941 | 0 | 0 |
| 2026/02/11 | 1,365 | -15 | -1.09 | 7,166 | 1,002,773.3 | 3,337 | 46.56 | 466,482 | 46.52 | 467,727 | 46.64 | +1,245 | +3,730.9 | 2 | 0.03 |
| 2026/02/10 | 1,380 | +125 | +9.96 | 2,952 | 405,112.76 | 536 | 18.16 | 73,114 | 18.05 | 73,832.5 | 18.23 | +718.5 | +13,404.85 | 0 | 0 |
| 2026/02/09 | 1,255 | -30 | -2.33 | 3,898 | 501,289.06 | 1,657 | 42.51 | 213,753 | 42.64 | 213,689.5 | 42.63 | -63.5 | -383.22 | 1 | 0.03 |
| 2026/02/06 | 1,285 | +25 | +1.98 | 4,884 | 628,255.24 | 2,588 | 52.99 | 332,359.5 | 52.9 | 333,213 | 53.04 | +853.5 | +3,297.91 | 2 | 0.04 |
| 2026/02/05 | 1,260 | -80 | -5.97 | 3,768 | 481,937.78 | 1,177 | 31.24 | 150,519.5 | 31.23 | 151,187.5 | 31.37 | +668 | +5,675.45 | 0 | 0 |
| 2026/02/04 | 1,340 | -70 | -4.96 | 3,552 | 477,480.68 | 1,133 | 31.9 | 152,527 | 31.94 | 153,273.5 | 32.1 | +746.5 | +6,588.7 | 1 | 0.03 |
| 2026/02/03 | 1,410 | +85 | +6.42 | 3,698 | 513,290.46 | 1,278 | 34.56 | 176,599.5 | 34.41 | 177,868 | 34.65 | +1,268.5 | +9,925.67 | 1 | 0.03 |
| 2026/02/02 | 1,325 | +25 | +1.92 | 2,716 | 358,511.19 | 1,030 | 37.93 | 135,409 | 37.77 | 136,133.5 | 37.97 | +724.5 | +7,033.98 | 0 | 0 |
| 2026/01/30 | 1,300 | -65 | -4.76 | 4,140 | 540,502.82 | 1,064 | 25.7 | 138,806.5 | 25.68 | 139,347 | 25.78 | +540.5 | +5,079.89 | 0 | 0 |
| 2026/01/29 | 1,365 | -75 | -5.21 | 3,902 | 540,920.14 | 1,288 | 33.01 | 178,638.5 | 33.02 | 179,328.5 | 33.15 | +690 | +5,357.14 | 0 | 0 |
| 2026/01/28 | 1,440 | +20 | +1.41 | 1,738 | 250,206.21 | 607 | 34.92 | 87,222 | 34.86 | 87,538.5 | 34.99 | +316.5 | +5,214.17 | 1 | 0.06 |
| 2026/01/27 | 1,420 | -10 | -0.7 | 2,174 | 311,966.46 | 909 | 41.81 | 130,402 | 41.8 | 130,632.5 | 41.87 | +230.5 | +2,535.75 | 1 | 0.05 |
| 2026/01/26 | 1,430 | +40 | +2.88 | 1,925 | 272,569.34 | 637 | 33.09 | 89,797.5 | 32.94 | 90,131 | 33.07 | +333.5 | +5,235.48 | 0 | 0 |
| 2026/01/23 | 1,390 | -30 | -2.11 | 3,310 | 460,128.2 | 1,234 | 37.28 | 171,179 | 37.2 | 172,346.5 | 37.46 | +1,167.5 | +9,461.1 | 0 | 0 |
| 2026/01/22 | 1,420 | +120 | +9.23 | 4,681 | 638,170.85 | 1,867 | 39.88 | 251,010 | 39.33 | 254,390 | 39.86 | +3,380 | +18,103.91 | 1 | 0.02 |
| 2026/01/21 | 1,300 | -40 | -2.99 | 3,822 | 495,258.84 | 847 | 22.16 | 109,774.5 | 22.17 | 110,089 | 22.23 | +314.5 | +3,713.11 | 0 | 0 |
| 2026/01/20 | 1,340 | +25 | +1.9 | 2,287 | 305,244.18 | 834 | 36.47 | 111,205.5 | 36.43 | 111,561.5 | 36.55 | +356 | +4,268.59 | 0 | 0 |
| 2026/01/19 | 1,315 | -85 | -6.07 | 5,050 | 671,647.39 | 1,048 | 20.75 | 140,185 | 20.87 | 140,077 | 20.86 | -108 | -1,030.53 | -- | -- |
| 2026/01/16 | 1,400 | -70 | -4.76 | 3,738 | 527,332.76 | 1,118 | 29.91 | 158,263 | 30.01 | 158,373.5 | 30.03 | +110.5 | +988.37 | -- | -- |
| 2026/01/15 | 1,470 | -25 | -1.67 | 1,866 | 276,337.84 | 659 | 35.31 | 97,903.5 | 35.43 | 97,839 | 35.41 | -64.5 | -978.76 | -- | -- |
| 2026/01/14 | 1,495 | +75 | +5.28 | 3,040 | 449,789.2 | 1,072 | 35.26 | 157,942.5 | 35.11 | 158,717.5 | 35.29 | +775 | +7,229.48 | -- | -- |
| 2026/01/13 | 1,420 | +25 | +1.79 | 1,817 | 258,598.91 | 657 | 36.16 | 93,430 | 36.13 | 93,506.5 | 36.16 | +76.5 | +1,164.38 | -- | -- |
| 2026/01/12 | 1,395 | -30 | -2.11 | 2,528 | 353,828.12 | 695 | 27.5 | 97,489 | 27.55 | 97,735 | 27.62 | +246 | +3,539.57 | -- | -- |
| 2026/01/09 | 1,425 | +15 | +1.06 | 3,162 | 455,206.77 | 1,433 | 45.32 | 206,036.5 | 45.26 | 206,446.5 | 45.35 | +410 | +2,861.13 | -- | -- |
| 2026/01/08 | 1,410 | -20 | -1.4 | 4,937 | 700,467.7 | 1,874 | 37.96 | 265,642 | 37.92 | 267,000 | 38.12 | +1,358 | +7,246.53 | -- | -- |
| 2026/01/07 | 1,430 | -145 | -9.21 | 7,886 | 1,147,463.6 | 2,850 | 36.14 | 414,037 | 36.08 | 416,862 | 36.33 | +2,825 | +9,912.28 | -- | -- |
| 2026/01/06 | 1,575 | +0 | +0 | 3,549 | 559,775.73 | 1,716 | 48.35 | 270,378.5 | 48.3 | 271,526.5 | 48.51 | +1,148 | +6,689.98 | -- | -- |
| 2026/01/05 | 1,575 | +50 | +3.28 | 3,217 | 502,810.55 | 1,190 | 36.99 | 185,317 | 36.86 | 186,005.5 | 36.99 | +688.5 | +5,785.71 | -- | -- |
| 2026/01/02 | 1,525 | +5 | +0.33 | 2,346 | 360,074.53 | 960 | 40.92 | 147,498.5 | 40.96 | 147,608 | 40.99 | +109.5 | +1,140.62 | -- | -- |
| 2025/12/31 | 1,520 | +15 | +1 | 1,981 | 302,338.08 | 771 | 38.91 | 117,225.5 | 38.77 | 117,734 | 38.94 | +508.5 | +6,595.33 | -- | -- |
| 2025/12/30 | 1,505 | +0 | +0 | 1,095 | 165,055.22 | 362 | 33.05 | 54,535.5 | 33.04 | 54,584 | 33.07 | +48.5 | +1,339.78 | -- | -- |
| 2025/12/29 | 1,505 | -40 | -2.59 | 2,312 | 348,914.59 | 792 | 34.25 | 119,545 | 34.26 | 119,670 | 34.3 | +125 | +1,578.28 | -- | -- |
| 2025/12/26 | 1,545 | -5 | -0.32 | 1,926 | 298,232.91 | 714 | 37.07 | 110,461 | 37.04 | 110,721 | 37.13 | +260 | +3,641.46 | -- | -- |
| 2025/12/19 | 1,440 | +0 | +0 | 8,163 | 1,180,601.35 | 2,263 | 27.72 | 327,385 | 27.73 | 328,682.5 | 27.84 | +1,297.5 | +5,733.54 | -- | -- |
| 2025/12/18 | 1,440 | +5 | +0.35 | 2,471 | 357,880.44 | 992 | 40.15 | 143,441.5 | 40.08 | 143,759.5 | 40.17 | +318 | +3,205.65 | -- | -- |
| 2025/12/17 | 1,435 | -5 | -0.35 | 1,800 | 260,248.5 | 747 | 41.5 | 107,941.5 | 41.48 | 108,164 | 41.56 | +222.5 | +2,978.58 | -- | -- |
| 2025/12/16 | 1,440 | -35 | -2.37 | 3,965 | 571,025.19 | 1,213 | 30.59 | 174,604 | 30.58 | 175,101 | 30.66 | +497 | +4,097.28 | -- | -- |
| 2025/12/15 | 1,475 | -60 | -3.91 | 2,819 | 419,246.67 | 1,068 | 37.88 | 158,940.5 | 37.91 | 158,968 | 37.92 | +27.5 | +257.49 | -- | -- |
| 2025/11/26 | 1,500 | -45 | -2.91 | 5,625 | 866,055.96 | 2,324 | 40.48 | 350,393 | 40.46 | 351,139 | 40.54 | +746 | +3,209.98 | -- | -- |
| 2025/11/25 | 1,545 | -15 | -0.96 | 9,397 | 1,426,899.81 | 4,552 | 48.44 | 687,303.5 | 48.17 | 692,846.5 | 48.56 | +5,543 | +12,177.07 | -- | -- |
| 2025/11/24 | 1,560 | -45 | -2.8 | 18,372 | 2,874,204.46 | 2,965 | 16.14 | 466,536.5 | 16.23 | 468,263 | 16.29 | +1,726.5 | +5,822.93 | -- | -- |
| 2025/11/21 | 1,605 | -75 | -4.46 | 3,843 | 616,971.44 | 1,756 | 45.69 | 281,119 | 45.56 | 282,884.5 | 45.85 | +1,765.5 | +10,054.1 | -- | -- |
| 2025/11/20 | 1,680 | +100 | +6.33 | 3,200 | 543,751.29 | 1,224 | 38.25 | 207,752.5 | 38.21 | 208,533.5 | 38.35 | +781 | +6,380.72 | -- | -- |
| 2025/11/19 | 1,580 | +10 | +0.64 | 3,078 | 489,705.47 | 1,637 | 53.19 | 260,303.5 | 53.16 | 260,792.5 | 53.25 | +489 | +2,987.17 | -- | -- |
| 2025/11/18 | 1,570 | -55 | -3.38 | 3,911 | 624,638.78 | 1,990 | 50.89 | 317,918 | 50.9 | 318,526 | 50.99 | +608 | +3,055.28 | -- | -- |
| 2025/11/17 | 1,625 | +105 | +6.91 | 3,635 | 589,046.06 | 1,665 | 45.8 | 268,225.5 | 45.54 | 270,832.5 | 45.98 | +2,607 | +15,657.66 | -- | -- |
| 2025/11/14 | 1,520 | -85 | -5.3 | 3,842 | 583,785.84 | 1,965 | 51.14 | 298,211.5 | 51.08 | 298,950 | 51.21 | +738.5 | +3,758.27 | -- | -- |
| 2025/11/13 | 1,605 | +105 | +7 | 3,653 | 571,800.86 | 1,606 | 43.96 | 250,046 | 43.73 | 251,313 | 43.95 | +1,267 | +7,889.17 | -- | -- |
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。
