首頁>台灣股市>中租-KY>交易資訊 - 現股當沖

5871

112

TWD

+1.00 (0.90%)

2026.05.21收盤

中租-KY－現股當沖

總覽價值投資財務分析技術分析交易資訊公司消息

法人買賣資券變化現股當沖股權結構申報轉讓

現股當沖

中租-KY最新現股當沖狀況

整理中租-KY最新(2026/04/24) 當沖狀況。整體成交張數為2,476張，佔整體市場成交張數的20.42%。當日現股當沖之總損益為+71.35萬元、每張平均損益則為+288元。

開盤價

111.5

收盤價

112

當日範圍

110 - 113

成交張數

8,456

開盤價(昨)

111.5

收盤價(昨)

111

昨日範圍

111 - 112.5

成交張數(昨)

9,406

成交金額

9.48億

成交金額(昨)

10.48億

52週範圍

99.5 - 130.5

發行股數

17億

市值

1917億

現股當沖－歷史逐日資訊

開盤價

111.5

收盤價

112

成交張數

8,456

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
日期	收盤價	漲跌	漲跌幅(%)	成交張數(張)	成交金額(萬元)	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	121.5	+0.5	+0.41	12,125	147,595.16	2,476	20.42	30,075.55	20.38	30,146.9	20.43	+71.35	+288.17	0	0
2026/04/23	121	+0	+0	10,738	128,687.24	2,511	23.38	29,983.05	23.3	30,113	23.4	+129.95	+517.52	0	0
2026/04/22	121	+3.5	+2.98	12,755	153,021.4	2,187	17.15	26,117.6	17.07	26,281.35	17.17	+163.75	+748.74	0	0
2026/04/21	117.5	-2.5	-2.08	9,628	114,037.3	2,125	22.07	25,131	22.04	25,246.5	22.14	+115.5	+543.53	0	0
2026/04/20	120	+2	+1.69	13,299	158,417.95	2,348	17.65	27,820.45	17.56	27,857.45	17.58	+37	+157.58	0	0
2026/04/17	118	+1.5	+1.29	6,783	79,660.09	712	10.5	8,327.85	10.45	8,362.05	10.5	+34.2	+480.34	0	0
2026/04/16	116.5	+0	+0	9,335	108,561.39	3,047	32.64	35,378.5	32.59	35,464.6	32.67	+86.1	+282.57	0	0
2026/04/15	116.5	+3.5	+3.1	12,198	141,857.75	3,056	25.05	35,425.55	24.97	35,543.55	25.06	+118	+386.13	0	0
2026/04/14	113	+3	+2.73	13,313	150,341.24	2,924	21.96	32,871	21.86	33,019.55	21.96	+148.55	+508.04	0	0
2026/04/13	110	+3	+2.8	8,186	89,545.94	1,571	19.19	17,130.15	19.13	17,167.55	19.17	+37.4	+238.06	0	0
2026/04/10	107	-1.5	-1.38	4,644	50,091.09	895	19.27	9,645	19.25	9,676.75	19.32	+31.75	+354.75	0	0
2026/04/09	108.5	-1	-0.91	4,924	53,552.52	1,458	29.61	15,831.9	29.56	15,864.9	29.62	+33	+226.34	0	0
2026/04/08	109.5	+1	+0.92	3,776	41,221.86	528	13.98	5,756.15	13.96	5,768.65	13.99	+12.5	+236.74	0	0
2026/04/07	108.5	+1	+0.93	7,613	81,974.84	1,658	21.78	17,811.5	21.73	17,889	21.82	+77.5	+467.43	0	0
2026/04/02	107.5	-1.5	-1.38	4,783	51,402.84	1,125	23.52	12,085.1	23.51	12,126.5	23.59	+41.4	+368	0	0
2026/04/01	109	-0.5	-0.46	5,546	60,629.71	1,229	22.16	13,436.9	22.16	13,470.75	22.22	+33.85	+275.43	0	0
2026/03/31	109.5	-1.5	-1.35	10,271	113,981.08	1,895	18.45	21,038.75	18.46	21,093.2	18.51	+54.45	+287.34	0	0
2026/03/30	111	-2	-1.77	9,990	110,769.23	2,906	29.09	32,185.95	29.06	32,245.4	29.11	+59.45	+204.58	0	0
2026/03/27	113	+4	+3.67	16,038	178,411.34	2,065	12.88	22,810.7	12.79	23,096.3	12.95	+285.6	+1,383.05	11	0.07
2026/03/26	109	+2	+1.87	8,909	97,038	1,345	15.1	14,640	15.09	14,638.75	15.09	-1.25	-9.29	22	0.25
2026/03/25	107	+2.5	+2.39	4,908	52,185.84	397	8.09	4,197.85	8.04	4,228.9	8.1	+31.05	+782.12	0	0
2026/03/24	104.5	+0	+0	4,935	51,670.43	1,737	35.2	18,158.05	35.14	18,188.65	35.2	+30.6	+176.17	0	0
2026/03/23	104.5	-2	-1.88	4,372	45,647.58	724	16.56	7,561.9	16.57	7,565.05	16.57	+3.15	+43.51	0	0
2026/03/20	106.5	+0.5	+0.47	5,377	57,080.12	1,248	23.21	13,242.25	23.2	13,270.8	23.25	+28.55	+228.77	0	0
2026/03/19	106	-1.5	-1.4	4,175	44,299.13	783	18.75	8,305.85	18.75	8,311.8	18.76	+5.95	+75.99	2	0.05
2026/03/18	107.5	+2	+1.9	6,588	70,587.94	1,059	16.08	11,339.7	16.06	11,346.3	16.07	+6.6	+62.32	0	0
2026/03/17	105.5	+0	+0	2,953	31,208.69	629	21.3	6,640.65	21.28	6,645.3	21.29	+4.65	+73.93	0	0
2026/03/16	105.5	+3.5	+3.43	12,355	130,439.6	3,586	29.02	37,718.8	28.92	37,916.35	29.07	+197.55	+550.89	1	0.01
2026/03/13	102	+0.5	+0.49	7,182	73,361.77	1,427	19.87	14,521.3	19.79	14,583.85	19.88	+62.55	+438.33	0	0
2026/03/12	101.5	-2	-1.93	5,451	55,454.68	1,027	18.84	10,464.25	18.87	10,466.4	18.87	+2.15	+20.93	0	0
2026/03/11	103.5	-0.5	-0.48	4,281	44,415.16	1,141	26.65	11,824.9	26.62	11,852.05	26.68	+27.15	+237.95	0	0
2026/03/10	104	+4.5	+4.52	8,292	85,617.01	1,184	14.28	12,114.75	14.15	12,252.05	14.31	+137.3	+1,159.63	0	0
2026/03/09	99.5	-1.5	-1.49	10,375	102,421.69	2,374	22.88	23,389.67	22.84	23,408.38	22.85	+18.71	+78.81	1	0.01
2026/03/06	101	+1	+1	5,787	58,729.37	1,475	25.49	14,924.39	25.41	14,974.1	25.5	+49.71	+337.02	0	0
2026/03/05	100	+0	+0	6,206	62,466.14	1,782	28.71	17,937.5	28.72	17,958.5	28.75	+21	+117.85	0	0
2026/03/04	100	-2.5	-2.44	10,414	104,470.37	3,202	30.75	32,129.22	30.75	32,163.06	30.79	+33.84	+105.68	0	0
2026/03/03	102.5	+0	+0	6,027	61,669.81	883	14.65	9,037.55	14.65	9,052.65	14.68	+15.1	+171.01	0	0
2026/03/02	102.5	-1.5	-1.44	8,202	84,554.31	1,844	22.48	19,030.05	22.51	19,070.6	22.55	+40.55	+219.9	0	0
2026/02/26	104	-1.5	-1.42	8,595	89,859.75	2,028	23.6	21,162.35	23.55	21,277.85	23.68	+115.5	+569.53	0	0
2026/02/25	105.5	-1	-0.94	10,565	110,835.67	2,764	26.16	28,915.25	26.09	29,041.2	26.2	+125.95	+455.68	3	0.03
2026/02/24	106.5	-2.5	-2.29	5,895	63,109.78	1,133	19.22	12,126.65	19.22	12,137.95	19.23	+11.3	+99.74	0	0
2026/02/23	109	+2	+1.87	9,979	108,780.58	2,514	25.19	27,368.3	25.16	27,411.8	25.2	+43.5	+173.03	2	0.02
2026/02/11	107	+1.5	+1.42	7,240	77,282.93	1,728	23.87	18,399.05	23.81	18,455.35	23.88	+56.3	+325.81	0	0
2026/02/10	105.5	+0	+0	4,756	50,184.86	570	11.98	6,012.45	11.98	6,017.9	11.99	+5.45	+95.61	0	0
2026/02/09	105.5	+0.5	+0.48	2,313	24,373.97	266	11.5	2,800.3	11.49	2,806.1	11.51	+5.8	+218.05	0	0
2026/02/06	105	-1	-0.94	4,630	48,465.08	1,396	30.15	14,581.1	30.09	14,627.6	30.18	+46.5	+333.09	0	0
2026/02/05	106	+1	+0.95	3,308	34,899.53	620	18.74	6,538.7	18.74	6,543.05	18.75	+4.35	+70.16	0	0
2026/02/04	105	+0.5	+0.48	5,480	57,572.14	2,359	43.05	24,789.2	43.06	24,787.4	43.05	-1.8	-7.63	0	0
2026/02/03	104.5	+1.5	+1.46	4,714	49,105.74	902	19.13	9,373.55	19.09	9,401.4	19.15	+27.85	+308.76	0	0
2026/02/02	103	-1	-0.96	6,123	62,986.84	1,687	27.55	17,369.1	27.58	17,390.85	27.61	+21.75	+128.93	0	0
2026/01/30	104	+0	+0	9,192	95,925.12	1,590	17.3	16,563.45	17.27	16,623.95	17.33	+60.5	+380.5	0	0
2026/01/29	104	-1	-0.95	5,539	57,910.63	983	17.75	10,261.25	17.72	10,297.75	17.78	+36.5	+371.31	0	0
2026/01/28	105	-1	-0.94	8,171	85,727.57	1,680	20.56	17,613.45	20.55	17,640.05	20.58	+26.6	+158.33	0	0
2026/01/27	106	-1	-0.93	4,908	52,348.73	1,236	25.19	13,186.8	25.19	13,221.15	25.26	+34.35	+277.91	0	0
2026/01/26	107	+1	+0.94	4,803	51,098.42	1,219	25.38	12,936.7	25.32	12,941.2	25.33	+4.5	+36.92	0	0
2026/01/23	106	+1	+0.95	3,444	36,368.66	1,027	29.82	10,831	29.78	10,844.1	29.82	+13.1	+127.56	0	0
2026/01/22	105	+1.5	+1.45	4,201	44,159.17	709	16.88	7,451	16.87	7,447.45	16.87	-3.55	-50.07	0	0
2026/01/21	103.5	-1	-0.96	5,603	58,422.74	1,217	21.72	12,669.1	21.69	12,723.8	21.78	+54.7	+449.47	0	0
2026/01/20	104.5	+1	+0.97	5,882	61,743.68	1,267	21.54	13,267.15	21.49	13,320.95	21.57	+53.8	+424.63	0	0
2026/01/19	103.5	-0.5	-0.48	8,517	88,765.27	1,967	23.09	20,434.8	23.02	20,584.7	23.19	+149.9	+762.07	0	0
2026/01/16	104	-0.5	-0.48	6,333	66,007.21	870	13.74	9,052.3	13.71	9,080.3	13.76	+28	+321.84	0	0
2026/01/15	104.5	-0.5	-0.48	6,203	64,956.07	2,671	43.06	27,974.85	43.07	28,026.95	43.15	+52.1	+195.06	0	0
2026/01/14	105	-0.5	-0.47	4,069	42,817.95	601	14.77	6,330.2	14.78	6,340.4	14.81	+10.2	+169.72	0	0
2026/01/13	105.5	+1.5	+1.44	8,713	92,373.53	3,567	40.94	37,893.15	41.02	37,917.95	41.05	+24.8	+69.53	0	0
2026/01/12	104	-1	-0.95	5,891	61,359.16	1,271	21.58	13,220.1	21.55	13,260.95	21.61	+40.85	+321.4	0	0
2026/01/09	105	-1	-0.94	8,426	88,526.98	1,533	18.19	16,107.15	18.19	16,133.8	18.22	+26.65	+173.84	0	0
2026/01/08	106	+1	+0.95	7,194	76,386.02	1,768	24.58	18,727.8	24.52	18,777.3	24.58	+49.5	+279.98	0	0
2026/01/07	105	-0.5	-0.47	7,281	76,678.32	1,247	17.13	13,130.45	17.12	13,141.3	17.14	+10.85	+87.01	0	0
2026/01/06	105.5	+2.5	+2.43	9,203	97,100.31	2,438	26.49	25,694.85	26.46	25,754.95	26.52	+60.1	+246.51	0	0
2026/01/05	103	-1	-0.96	13,064	135,318.81	3,345	25.6	34,653.5	25.61	34,793.75	25.71	+140.25	+419.28	0	0
2026/01/02	104	-1.5	-1.42	17,836	187,486.73	4,189	23.49	44,053.65	23.5	44,212.05	23.58	+158.4	+378.13	0	0
2025/12/31	105.5	-2	-1.86	15,896	168,247.84	3,812	23.98	40,295.1	23.95	40,433.05	24.03	+137.95	+361.88	0	0
2025/12/30	107.5	-1	-0.92	10,579	112,932.29	2,391	22.6	25,470.6	22.55	25,584.35	22.65	+113.75	+475.74	0	0
2025/12/29	108.5	-3	-2.69	6,848	74,616.53	1,598	23.33	17,414.85	23.34	17,461	23.4	+46.15	+288.8	--	--
2025/12/26	111.5	-0.5	-0.45	12,376	137,586.8	3,986	32.21	44,240.6	32.15	44,282.35	32.19	+41.75	+104.74	--	--
2025/12/19	110	+3.5	+3.29	49,514	541,142.58	4,874	9.84	52,275.45	9.66	52,795.9	9.76	+520.45	+1,067.81	--	--
2025/12/18	106.5	+3	+2.9	10,837	114,399.55	2,737	25.26	28,731.2	25.11	28,868.65	25.23	+137.45	+502.19	--	--
2025/12/17	103.5	-1	-0.96	17,469	183,510.48	6,234	35.69	65,495.6	35.69	65,710.85	35.81	+215.25	+345.28	--	--
2025/12/16	104.5	+3	+2.96	9,853	101,276.32	2,114	21.46	21,524.65	21.25	21,733.8	21.46	+209.15	+989.36	--	--
2025/12/15	101.5	-0.5	-0.49	5,541	56,364.96	945	17.05	9,604.65	17.04	9,615.1	17.06	+10.45	+110.58	--	--
2025/11/26	103.5	-1	-0.96	8,339	86,958.37	2,353	27.92	24,253.5	27.89	24,312.35	27.96	+58.85	+250.11	--	--
2025/11/25	104.5	-0.5	-0.48	5,951	61,935.17	1,385	23.27	14,408.8	23.26	14,443.85	23.32	+35.05	+253.07	--	--
2025/11/24	105	+2	+1.94	14,507	151,753.5	2,966	20.45	30,941.6	20.39	31,028.45	20.45	+86.85	+292.82	--	--
2025/11/21	103	+1.5	+1.48	7,831	79,754.04	2,367	30.22	24,037.25	30.14	24,160.75	30.29	+123.5	+521.76	--	--
2025/11/20	101.5	+1.5	+1.5	5,665	57,231.69	1,653	29.18	16,677.17	29.14	16,711.05	29.2	+33.88	+204.96	--	--
2025/11/19	100	+0	+0	7,070	70,804.39	1,573	22.25	15,744.3	22.24	15,766.37	22.27	+22.07	+140.31	--	--
2025/11/18	100	-0.5	-0.5	10,776	107,364.07	3,337	30.97	33,240	30.96	33,306.13	31.02	+66.13	+198.17	--	--
2025/11/17	100.5	-1	-0.99	7,435	74,748.33	1,745	23.47	17,563.3	23.5	17,539.05	23.46	-24.25	-138.97	--	--
2025/11/14	101.5	-1	-0.98	5,155	52,379.83	786	15.25	7,995.6	15.26	8,000.65	15.27	+5.05	+64.25	--	--
2025/11/13	102.5	-1	-0.97	6,221	63,998.27	1,388	22.31	14,268	22.29	14,304.25	22.35	+36.25	+261.17	--	--

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。

line

基於金融科技的新型態公司

01

個人化服務

提供您最完整的財經數據分析與正確的投資知識，協助您做對的決策

攜手一起重新定義未來