6799
96.3
TWD-1.20 (-1.23%)
2025.06.27收盤
來頡－現股當沖
來頡最新現股當沖狀況
整理來頡最新(2025/06/27) 當沖狀況。整體成交張數為89張，佔整體市場成交張數的27.46%。當日現股當沖之總損益為+9,700元、每張平均損益則為+109元。
開盤價
97.9
收盤價
96.3
當日範圍
96 - 98.2
成交張數
324
開盤價(昨)
100
收盤價(昨)
97.5
昨日範圍
97.5 - 100
成交張數(昨)
324
成交金額
3132.31萬
成交金額(昨)
3199.94萬
52週範圍
84 - 155.5
發行股數
4306萬
市值
41億
現股當沖－歷史逐日資訊
開盤價
97.9
收盤價
96.3
成交張數
324
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(%) | ||||||
| 2025/07/02 | 94.6 | +0.9 | +0.96 | 201 | 1,901.42 | 63 | 31.35 | 594.82 | 31.28 | 597.24 | 31.41 | +2.42 | +384.13 | 0 | 0 |
| 2025/07/01 | 93.7 | -0.3 | -0.32 | 315 | 2,996.26 | 136 | 43.16 | 1,295.85 | 43.25 | 1,296.73 | 43.28 | +0.88 | +64.71 | 0 | 0 |
| 2025/06/30 | 94 | -2.3 | -2.39 | 244 | 2,310.58 | 66 | 27.05 | 627.4 | 27.15 | 625.69 | 27.08 | -1.71 | -259.09 | 0 | 0 |
| 2025/06/27 | 96.3 | -1.2 | -1.23 | 324 | 3,132.86 | 89 | 27.46 | 861.27 | 27.49 | 862.24 | 27.52 | +0.97 | +108.99 | 0 | 0 |
| 2025/06/26 | 97.5 | -2 | -2.01 | 324 | 3,198.91 | 115 | 35.51 | 1,137.9 | 35.57 | 1,137.35 | 35.55 | -0.55 | -47.83 | 0 | 0 |
| 2025/06/25 | 99.5 | +2.9 | +3 | 514 | 5,087.23 | 171 | 33.25 | 1,689.33 | 33.21 | 1,690.21 | 33.22 | +0.88 | +51.46 | 1 | 0.19 |
| 2025/06/24 | 96.6 | +3.8 | +4.09 | 482 | 4,646.44 | 223 | 46.26 | 2,143.47 | 46.13 | 2,149.45 | 46.26 | +5.98 | +268.16 | 1 | 0.21 |
| 2025/06/23 | 92.8 | -1.4 | -1.49 | 595 | 5,476.23 | 195 | 32.76 | 1,789.44 | 32.68 | 1,794.81 | 32.77 | +5.37 | +275.38 | 0 | 0 |
| 2025/06/20 | 94.2 | -3 | -3.09 | 1,008 | 9,525.23 | 269 | 26.69 | 2,539.26 | 26.66 | 2,557.05 | 26.85 | +17.79 | +661.34 | 0 | 0 |
| 2025/06/19 | 97.2 | -2.8 | -2.8 | 723 | 7,085.01 | 160 | 22.14 | 1,574.23 | 22.22 | 1,572.96 | 22.2 | -1.27 | -79.38 | 0 | 0 |
| 2025/06/18 | 100 | -0.5 | -0.5 | 550 | 5,558.9 | 261 | 47.44 | 2,646.15 | 47.6 | 2,635.35 | 47.41 | -10.8 | -413.79 | 0 | 0 |
| 2025/06/17 | 100.5 | +1.8 | +1.82 | 838 | 8,481.32 | 333 | 39.74 | 3,359.26 | 39.61 | 3,378.47 | 39.83 | +19.21 | +576.88 | 0 | 0 |
| 2025/06/16 | 98.7 | -1.3 | -1.3 | 435 | 4,276.4 | 131 | 30.12 | 1,288.06 | 30.12 | 1,290.09 | 30.17 | +2.03 | +154.96 | 0 | 0 |
| 2025/06/13 | 100 | -2.5 | -2.44 | 1,008 | 10,236.02 | 380 | 37.71 | 3,870.35 | 37.81 | 3,860.8 | 37.72 | -9.55 | -251.32 | 2 | 0.2 |
| 2025/06/12 | 102.5 | +1 | +0.99 | 524 | 5,361.96 | 156 | 29.78 | 1,594.9 | 29.74 | 1,598 | 29.8 | +3.1 | +198.72 | 0 | 0 |
| 2025/06/11 | 101.5 | +2.1 | +2.11 | 862 | 8,685.38 | 353 | 40.97 | 3,549.47 | 40.87 | 3,564.55 | 41.04 | +15.08 | +427.2 | 1 | 0.12 |
| 2025/06/10 | 99.4 | +0.9 | +0.91 | 581 | 5,790.39 | 230 | 39.57 | 2,291.2 | 39.57 | 2,292.59 | 39.59 | +1.39 | +60.43 | 1 | 0.17 |
| 2025/06/09 | 98.5 | -3.5 | -3.43 | 1,066 | 10,581.51 | 330 | 30.94 | 3,278.51 | 30.98 | 3,281.21 | 31.01 | +2.7 | +81.82 | 0 | 0 |
| 2025/06/06 | 102 | +0.5 | +0.49 | 458 | 4,694.58 | 196 | 42.75 | 2,007.95 | 42.77 | 2,008.4 | 42.78 | +0.45 | +22.96 | 2 | 0.44 |
| 2025/06/05 | 101.5 | -0.5 | -0.49 | 523 | 5,367.57 | 199 | 38.04 | 2,041.7 | 38.04 | 2,043.35 | 38.07 | +1.65 | +82.91 | 0 | 0 |
| 2025/06/04 | 102 | +0.5 | +0.49 | 662 | 6,791.07 | 238 | 35.95 | 2,441.7 | 35.95 | 2,442.75 | 35.97 | +1.05 | +44.12 | 1 | 0.15 |
| 2025/06/03 | 101.5 | +0 | +0 | 690 | 7,007.04 | 243 | 35.22 | 2,469.85 | 35.25 | 2,470.3 | 35.25 | +0.45 | +18.52 | 1 | 0.14 |
| 2025/06/02 | 101.5 | -4.5 | -4.25 | 886 | 9,002.64 | 299 | 33.75 | 3,052.4 | 33.91 | 3,048.5 | 33.86 | -3.9 | -130.43 | 0 | 0 |
| 2025/05/29 | 106 | -2.5 | -2.3 | 1,593 | 16,883.47 | 641 | 40.23 | 6,809.35 | 40.33 | 6,819 | 40.39 | +9.65 | +150.55 | 1 | 0.06 |
| 2025/05/28 | 108.5 | -1.5 | -1.36 | 640 | 7,034.68 | 271 | 42.33 | 2,975.65 | 42.3 | 2,989 | 42.49 | +13.35 | +492.62 | 1 | 0.16 |
| 2025/05/27 | 110 | -1 | -0.9 | 635 | 7,003.08 | 251 | 39.56 | 2,769.55 | 39.55 | 2,777.05 | 39.65 | +7.5 | +298.8 | 1 | 0.16 |
| 2025/05/26 | 111 | -5 | -4.31 | 1,757 | 19,737.43 | 716 | 40.75 | 8,056.45 | 40.82 | 8,066.45 | 40.87 | +10 | +139.66 | 1 | 0.06 |
| 2025/05/23 | 116 | +0.5 | +0.43 | 2,927 | 34,546.45 | 1,551 | 52.99 | 18,284.95 | 52.93 | 18,322.45 | 53.04 | +37.5 | +241.78 | 1 | 0.03 |
| 2025/05/22 | 115.5 | -0.5 | -0.43 | 602 | 6,964.01 | 289 | 47.99 | 3,337.6 | 47.93 | 3,346.1 | 48.05 | +8.5 | +294.12 | 10 | 1.66 |
| 2025/05/21 | 116 | +1 | +0.87 | 598 | 6,902.27 | 275 | 46.02 | 3,178.65 | 46.05 | 3,181.55 | 46.09 | +2.9 | +105.45 | 0 | 0 |
| 2025/05/20 | 115 | +0 | +0 | 676 | 7,847.35 | 306 | 45.27 | 3,549.65 | 45.23 | 3,556.95 | 45.33 | +7.3 | +238.56 | 1 | 0.15 |
| 2025/05/19 | 115 | -6 | -4.96 | 1,426 | 16,696.19 | 472 | 33.1 | 5,516 | 33.04 | 5,527.2 | 33.1 | +11.2 | +237.29 | 1 | 0.07 |
| 2025/05/16 | 121 | +0 | +0 | 1,850 | 22,253.67 | 937 | 50.65 | 11,279.55 | 50.69 | 11,297.45 | 50.77 | +17.9 | +191.04 | 1 | 0.05 |
| 2025/05/15 | 121 | +6 | +5.22 | 3,647 | 43,763.13 | 2,118 | 58.08 | 25,402.95 | 58.05 | 25,440.55 | 58.13 | +37.6 | +177.53 | 1 | 0.03 |
| 2025/05/14 | 115 | +4 | +3.6 | 2,158 | 24,475.5 | 971 | 44.99 | 10,976.35 | 44.85 | 11,031.5 | 45.07 | +55.15 | +567.97 | 2 | 0.09 |
| 2025/05/13 | 111 | +4 | +3.74 | 3,398 | 38,179.02 | 1,979 | 58.25 | 22,203.9 | 58.16 | 22,238.6 | 58.25 | +34.7 | +175.34 | 7 | 0.21 |
| 2025/05/12 | 107 | +4 | +3.88 | 1,382 | 14,595.63 | 576 | 41.69 | 6,077 | 41.64 | 6,084.7 | 41.69 | +7.7 | +133.68 | 0 | 0 |
| 2025/05/09 | 103 | +5.1 | +5.21 | 3,417 | 35,544.58 | 1,943 | 56.87 | 20,165.3 | 56.73 | 20,207.75 | 56.85 | +42.45 | +218.48 | 1 | 0.03 |
| 2025/05/08 | 97.9 | +1.1 | +1.14 | 1,203 | 11,917.52 | 544 | 45.23 | 5,382.4 | 45.16 | 5,381.85 | 45.16 | -0.55 | -10.11 | 0 | 0 |
| 2025/05/07 | 96.8 | -2.1 | -2.12 | 756 | 7,366.91 | 271 | 35.85 | 2,649.94 | 35.97 | 2,646.71 | 35.93 | -3.23 | -119.19 | 0 | 0 |
| 2025/05/06 | 98.9 | -0.1 | -0.1 | 503 | 5,002.94 | 218 | 43.32 | 2,167.08 | 43.32 | 2,168.93 | 43.35 | +1.85 | +84.86 | 0 | 0 |
| 2025/05/05 | 99 | -1.5 | -1.49 | 2,136 | 21,311.88 | 1,317 | 61.66 | 13,119.63 | 61.56 | 13,167.73 | 61.79 | +48.1 | +365.22 | 0 | 0 |
| 2025/05/02 | 100.5 | +1.5 | +1.52 | 1,477 | 14,898.16 | 628 | 42.52 | 6,323.65 | 42.45 | 6,337.36 | 42.54 | +13.71 | +218.31 | 1 | 0.07 |
| 2025/04/30 | 99 | -9.5 | -8.76 | 3,439 | 34,973.89 | 1,331 | 38.71 | 13,526.1 | 38.67 | 13,547 | 38.73 | +20.9 | +157.02 | 16 | 0.47 |
| 2025/04/29 | 108.5 | +2.5 | +2.36 | 1,572 | 16,904.95 | 853 | 54.25 | 9,158.6 | 54.18 | 9,174.1 | 54.27 | +15.5 | +181.71 | 5 | 0.32 |
| 2025/04/28 | 106 | +0.5 | +0.47 | 803 | 8,564.74 | 378 | 47.09 | 4,028.3 | 47.03 | 4,034.1 | 47.1 | +5.8 | +153.44 | 0 | 0 |
| 2025/04/25 | 105.5 | +0 | +0 | 2,758 | 29,732.73 | 1,671 | 60.59 | 18,024.25 | 60.62 | 18,029.55 | 60.64 | +5.3 | +31.72 | 1 | 0.04 |
| 2025/04/24 | 105.5 | +1.5 | +1.44 | 2,282 | 24,291.54 | 1,390 | 60.92 | 14,788.1 | 60.88 | 14,781.4 | 60.85 | -6.7 | -48.2 | 6 | 0.26 |
| 2025/04/23 | 104 | +5.9 | +6.01 | 1,646 | 17,105.22 | 786 | 47.75 | 8,138.8 | 47.58 | 8,184.15 | 47.85 | +45.35 | +576.97 | 1 | 0.06 |
| 2025/04/22 | 98.1 | -1.3 | -1.31 | 1,842 | 18,498.07 | 1,214 | 65.91 | 12,205.54 | 65.98 | 12,209.39 | 66 | +3.85 | +31.71 | 2 | 0.11 |
| 2025/04/21 | 99.4 | -5.1 | -4.88 | 1,226 | 12,416.87 | 680 | 55.46 | 6,887.8 | 55.47 | 6,894.94 | 55.53 | +7.14 | +105 | 1 | 0.08 |
| 2025/04/18 | 104.5 | -2.5 | -2.34 | 1,670 | 17,592.68 | 994 | 59.53 | 10,477.2 | 59.55 | 10,491.25 | 59.63 | +14.05 | +141.35 | 0 | 0 |
| 2025/04/17 | 107 | +1.5 | +1.42 | 2,572 | 27,160.08 | 1,873 | 72.84 | 19,786.9 | 72.85 | 19,818.55 | 72.97 | +31.65 | +168.98 | 7 | 0.27 |
| 2025/04/16 | 105.5 | +1 | +0.96 | 3,590 | 38,550.92 | 2,219 | 61.8 | 23,774.7 | 61.67 | 23,895.55 | 61.98 | +120.85 | +544.61 | 0 | 0 |
| 2025/04/15 | 104.5 | +5.5 | +5.56 | 2,905 | 30,494.98 | 1,635 | 56.28 | 17,083.35 | 56.02 | 17,156.2 | 56.26 | +72.85 | +445.57 | 7 | 0.24 |
| 2025/04/14 | 99 | +1 | +1.02 | 4,129 | 41,561.22 | 2,441 | 59.11 | 24,507.45 | 58.97 | 24,611.86 | 59.22 | +104.41 | +427.73 | 4 | 0.1 |
| 2025/04/11 | 98 | -0.2 | -0.2 | 4,248 | 38,915.92 | 1,984 | 46.7 | 18,142.85 | 46.62 | 18,593.24 | 47.78 | +450.39 | +2,270.11 | 6 | 0.14 |
| 2025/04/10 | 98.2 | +6.8 | +7.44 | 9,144 | 90,254.95 | 5,948 | 65.05 | 58,641.29 | 64.97 | 58,880.54 | 65.24 | +239.25 | +402.24 | 15 | 0.16 |
| 2025/04/09 | 91.4 | -10.1 | -9.95 | 215 | 1,966.93 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/08 | 101.5 | -11 | -9.78 | 408 | 4,138.43 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/07 | 112.5 | -12.5 | -10 | 68 | 762.59 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 125 | +8 | +6.84 | 6,310 | 78,512.76 | 4,171 | 66.1 | 51,611.25 | 65.74 | 51,814.05 | 65.99 | +202.8 | +486.21 | 18 | 0.29 |
| 2025/04/01 | 117 | +6 | +5.41 | 5,678 | 65,825.13 | 3,698 | 65.12 | 42,875.95 | 65.14 | 43,062.8 | 65.42 | +186.85 | +505.27 | 19 | 0.33 |
| 2025/03/31 | 111 | -12 | -9.76 | 4,636 | 54,119.13 | 2,518 | 54.31 | 29,450.55 | 54.42 | 29,719.65 | 54.92 | +269.1 | +1,068.71 | 7 | 0.15 |
| 2025/03/28 | 123 | -6 | -4.65 | 15,085 | 188,876.49 | 11,899 | 78.88 | 149,023.05 | 78.9 | 149,072.3 | 78.93 | +49.25 | +41.39 | 12 | 0.08 |
| 2025/03/27 | 129 | +11.5 | +9.79 | 7,889 | 96,218.38 | 4,881 | 61.87 | 58,990.8 | 61.31 | 59,312.5 | 61.64 | +321.7 | +659.09 | 11 | 0.14 |
| 2025/03/26 | 117.5 | +10.5 | +9.81 | 3,560 | 41,531.5 | 1,482 | 41.63 | 17,243.9 | 41.52 | 17,276.55 | 41.6 | +32.65 | +220.31 | 2 | 0.06 |
| 2025/03/25 | 107 | +3 | +2.88 | 756 | 8,181.48 | 259 | 34.24 | 2,793.6 | 34.15 | 2,806.85 | 34.31 | +13.25 | +511.58 | 0 | 0 |
| 2025/03/24 | 104 | -3.5 | -3.26 | 440 | 4,681.01 | 119 | 27.02 | 1,266.75 | 27.06 | 1,263.2 | 26.99 | -3.55 | -298.32 | 0 | 0 |
| 2025/03/21 | 107.5 | -3 | -2.71 | 502 | 5,497.06 | 138 | 27.5 | 1,530.35 | 27.84 | 1,501.1 | 27.31 | -29.25 | -2,119.57 | 0 | 0 |
| 2025/03/20 | 110.5 | +2.5 | +2.31 | 309 | 3,426.71 | 52 | 16.81 | 574.65 | 16.77 | 575 | 16.78 | +0.35 | +67.31 | 0 | 0 |
| 2025/03/19 | 108 | -2.5 | -2.26 | 290 | 3,165.65 | 54 | 18.64 | 593.7 | 18.75 | 587.1 | 18.55 | -6.6 | -1,222.22 | 0 | 0 |
| 2025/03/18 | 110.5 | +1.5 | +1.38 | 365 | 4,062.22 | 109 | 29.84 | 1,214.35 | 29.89 | 1,209.65 | 29.78 | -4.7 | -431.19 | 0 | 0 |
| 2025/03/17 | 109 | +0.5 | +0.46 | 384 | 4,196.51 | 83 | 21.61 | 906.8 | 21.61 | 906.95 | 21.61 | +0.15 | +18.07 | 0 | 0 |
| 2025/03/14 | 108.5 | -1.5 | -1.36 | 606 | 6,555.81 | 196 | 32.32 | 2,115.45 | 32.27 | 2,125 | 32.41 | +9.55 | +487.24 | 0 | 0 |
| 2025/03/13 | 110 | -3 | -2.65 | 794 | 8,950.75 | 408 | 51.38 | 4,621.55 | 51.63 | 4,598.95 | 51.38 | -22.6 | -553.92 | 1 | 0.13 |
| 2025/03/12 | 113 | +0.5 | +0.44 | 335 | 3,773.32 | 134 | 40.01 | 1,510.05 | 40.02 | 1,512.3 | 40.08 | +2.25 | +167.91 | 0 | 0 |
| 2025/03/11 | 112.5 | -3 | -2.6 | 648 | 7,224.71 | 326 | 50.29 | 3,621.6 | 50.13 | 3,637.1 | 50.34 | +15.5 | +475.46 | 1 | 0.15 |
| 2025/03/10 | 115.5 | +3.5 | +3.12 | 630 | 7,265.23 | 270 | 42.83 | 3,099.9 | 42.67 | 3,108.9 | 42.79 | +9 | +333.33 | 5 | 0.79 |
| 2025/03/07 | 112 | +1 | +0.9 | 806 | 9,155.73 | 339 | 42.08 | 3,835.3 | 41.89 | 3,855.55 | 42.11 | +20.25 | +597.35 | 2 | 0.25 |
| 2025/03/06 | 111 | -4 | -3.48 | 605 | 6,822.65 | 208 | 34.39 | 2,350.7 | 34.45 | 2,354.75 | 34.51 | +4.05 | +194.71 | 1 | 0.17 |
| 2025/03/05 | 115 | +0 | +0 | 1,039 | 12,119.43 | 500 | 48.12 | 5,816.4 | 47.99 | 5,841.2 | 48.2 | +24.8 | +496 | 2 | 0.19 |
| 2025/03/04 | 115 | +0 | +0 | 826 | 9,337.99 | 307 | 37.15 | 3,446.35 | 36.91 | 3,484.6 | 37.32 | +38.25 | +1,245.93 | 0 | 0 |
| 2025/03/03 | 115 | -3.5 | -2.95 | 541 | 6,304.75 | 161 | 29.75 | 1,874.4 | 29.73 | 1,889.95 | 29.98 | +15.55 | +965.84 | 0 | 0 |
| 2025/02/27 | 118.5 | -2 | -1.66 | 646 | 7,693.33 | 190 | 29.42 | 2,266.8 | 29.46 | 2,274.35 | 29.56 | +7.55 | +397.37 | 0 | 0 |
| 2025/02/26 | 120.5 | -3.5 | -2.82 | 1,117 | 13,615.18 | 437 | 39.12 | 5,336.4 | 39.19 | 5,340 | 39.22 | +3.6 | +82.38 | 0 | 0 |
| 2025/02/25 | 124 | -3 | -2.36 | 1,435 | 18,048.5 | 747 | 52.05 | 9,402.5 | 52.1 | 9,395.35 | 52.06 | -7.15 | -95.72 | 1 | 0.07 |
| 2025/02/24 | 127 | +2.5 | +2.01 | 2,774 | 35,907.91 | 1,454 | 52.42 | 18,797.1 | 52.35 | 18,853.8 | 52.51 | +56.7 | +389.96 | 4 | 0.14 |
| 2025/02/21 | 124.5 | -2.5 | -1.97 | 8,053 | 102,501.53 | 5,729 | 71.14 | 72,908.25 | 71.13 | 72,986.45 | 71.21 | +78.2 | +136.5 | 148 | 1.84 |
| 2025/02/20 | 127 | +11.5 | +9.96 | 2,004 | 24,838.73 | 371 | 18.51 | 4,507.05 | 18.15 | 4,584.6 | 18.46 | +77.55 | +2,090.3 | 3 | 0.15 |
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。
