6799
117
TWD+6.00 (5.41%)
2025.04.01收盤
來頡－現股當沖
來頡最新現股當沖狀況
整理來頡最新(2025/04/01) 當沖狀況。整體成交張數為3,698張，佔整體市場成交張數的65.12%。當日現股當沖之總損益為+187萬元、每張平均損益則為+505元。
開盤價
111
收盤價
117
當日範圍
108 - 122
成交張數
5,678
開盤價(昨)
118.5
收盤價(昨)
111
昨日範圍
111 - 122.5
成交張數(昨)
4,636
成交金額
6.58億
成交金額(昨)
5.41億
52週範圍
84 - 172
發行股數
4278萬
市值
50億
現股當沖－歷史逐日資訊
開盤價
111
收盤價
117
成交張數
5,678
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(%) | ||||||
| 2025/04/01 | 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 |
| 2025/02/19 | 115.5 | +3 | +2.67 | 1,473 | 16,988.99 | 672 | 45.61 | 7,746.9 | 45.6 | 7,740.8 | 45.56 | -6.1 | -90.77 | 1 | 0.07 |
| 2025/02/18 | 112.5 | +4.5 | +4.17 | 906 | 10,176.34 | 320 | 35.31 | 3,578.1 | 35.16 | 3,601.2 | 35.39 | +23.1 | +721.88 | 1 | 0.11 |
| 2025/02/17 | 108 | +2.5 | +2.37 | 380 | 4,092.21 | 147 | 38.65 | 1,579.15 | 38.59 | 1,587.65 | 38.8 | +8.5 | +578.23 | 0 | 0 |
| 2025/02/14 | 105.5 | -3 | -2.76 | 515 | 5,504.95 | 144 | 27.95 | 1,539.3 | 27.96 | 1,542.95 | 28.03 | +3.65 | +253.47 | 0 | 0 |
| 2025/02/13 | 108.5 | +0 | +0 | 418 | 4,574.67 | 205 | 49.06 | 2,244.95 | 49.07 | 2,241.35 | 48.99 | -3.6 | -175.61 | 0 | 0 |
| 2025/02/12 | 108.5 | -3 | -2.69 | 595 | 6,519.5 | 182 | 30.6 | 1,997.45 | 30.64 | 1,991.3 | 30.54 | -6.15 | -337.91 | 0 | 0 |
| 2025/02/11 | 111.5 | +3 | +2.76 | 1,855 | 21,082.9 | 919 | 49.53 | 10,433.1 | 49.49 | 10,421.15 | 49.43 | -11.95 | -130.03 | 2 | 0.11 |
| 2025/02/10 | 108.5 | -4.5 | -3.98 | 958 | 10,415.15 | 363 | 37.89 | 3,946 | 37.89 | 3,946.9 | 37.9 | +0.9 | +24.79 | 2 | 0.21 |
| 2025/02/07 | 113 | -1 | -0.88 | 636 | 7,179.49 | 189 | 29.72 | 2,135.85 | 29.75 | 2,140.7 | 29.82 | +4.85 | +256.61 | 0 | 0 |
| 2025/02/06 | 114 | -4 | -3.39 | 1,328 | 15,356.03 | 581 | 43.77 | 6,745.25 | 43.93 | 6,719.65 | 43.76 | -25.6 | -440.62 | 0 | 0 |
| 2025/02/05 | 118 | +7.5 | +6.79 | 2,749 | 32,204.83 | 1,163 | 42.31 | 13,499.55 | 41.92 | 13,604.75 | 42.24 | +105.2 | +904.56 | 9 | 0.33 |
| 2025/02/04 | 110.5 | +6 | +5.74 | 1,507 | 16,357.1 | 696 | 46.17 | 7,525.45 | 46.01 | 7,564.9 | 46.25 | +39.45 | +566.81 | 0 | 0 |
| 2025/02/03 | 104.5 | -3 | -2.79 | 2,378 | 25,764.1 | 1,420 | 59.72 | 15,396 | 59.76 | 15,409.75 | 59.81 | +13.75 | +96.83 | 2 | 0.08 |
| 2025/01/22 | 107.5 | +9.6 | +9.81 | 1,611 | 16,930.72 | 366 | 22.72 | 3,759.34 | 22.2 | 3,841.86 | 22.69 | +82.52 | +2,254.64 | 1 | 0.06 |
| 2025/01/21 | 97.9 | -1.2 | -1.21 | 714 | 7,133.25 | 306 | 42.88 | 3,054.94 | 42.83 | 3,062.31 | 42.93 | +7.37 | +240.85 | 1 | 0.14 |
| 2025/01/20 | 99.1 | +7.9 | +8.66 | 518 | 4,977.47 | 138 | 26.64 | 1,310.65 | 26.33 | 1,331.01 | 26.74 | +20.36 | +1,475.36 | 0 | 0 |
| 2025/01/17 | 91.2 | -0.8 | -0.87 | 216 | 1,991.61 | 87 | 40.24 | 799.96 | 40.17 | 802.86 | 40.31 | +2.9 | +333.33 | 0 | 0 |
| 2025/01/16 | 92 | +5.9 | +6.85 | 409 | 3,700.75 | 119 | 29.08 | 1,076.75 | 29.1 | 1,078.5 | 29.14 | +1.75 | +147.06 | 0 | 0 |
| 2025/01/15 | 86.1 | -1.5 | -1.71 | 113 | 979.52 | 46 | 40.79 | 399.93 | 40.83 | 398.76 | 40.71 | -1.17 | -254.35 | 0 | 0 |
| 2025/01/14 | 87.6 | +3.6 | +4.29 | 170 | 1,458.95 | 37 | 21.81 | 315.84 | 21.65 | 317.8 | 21.78 | +1.96 | +529.73 | 0 | 0 |
| 2025/01/13 | 84 | -4.6 | -5.19 | 323 | 2,732.93 | 98 | 30.32 | 825.86 | 30.22 | 833.82 | 30.51 | +7.96 | +812.24 | 0 | 0 |
| 2025/01/10 | 88.6 | +1.1 | +1.26 | 171 | 1,522.92 | 42 | 24.56 | 373.49 | 24.52 | 374.37 | 24.58 | +0.88 | +209.52 | 0 | 0 |
| 2025/01/09 | 87.5 | -2.1 | -2.34 | 314 | 2,779.49 | 68 | 21.67 | 603.79 | 21.72 | 604.57 | 21.75 | +0.78 | +114.71 | 0 | 0 |
| 2025/01/08 | 89.6 | -2.3 | -2.5 | 410 | 3,705.17 | 132 | 32.16 | 1,195.6 | 32.27 | 1,194.32 | 32.23 | -1.28 | -96.97 | 0 | 0 |
| 2025/01/07 | 91.9 | -1.9 | -2.03 | 206 | 1,904.8 | 68 | 33.04 | 632.11 | 33.19 | 629.92 | 33.07 | -2.19 | -322.06 | 0 | 0 |
| 2025/01/06 | 93.8 | +2.7 | +2.96 | 215 | 2,005.35 | 44 | 20.47 | 407.16 | 20.3 | 411.22 | 20.51 | +4.06 | +922.73 | 0 | 0 |
| 2025/01/03 | 91.1 | -3.7 | -3.9 | 488 | 4,530.75 | 115 | 23.55 | 1,069.61 | 23.61 | 1,072.1 | 23.66 | +2.49 | +216.52 | 0 | 0 |
| 2025/01/02 | 94.8 | -0.7 | -0.73 | 140 | 1,344.89 | 64 | 45.66 | 614.75 | 45.71 | 614.02 | 45.66 | -0.73 | -114.06 | 0 | 0 |
| 2024/12/31 | 95.5 | +0.2 | +0.21 | 207 | 1,961.46 | 50 | 24.13 | 474.54 | 24.19 | 475.71 | 24.25 | +1.17 | +234 | 0 | 0 |
| 2024/12/30 | 95.3 | -3.1 | -3.15 | 175 | 1,692.45 | 41 | 23.49 | 398.56 | 23.55 | 397.47 | 23.48 | -1.09 | -265.85 | 0 | 0 |
| 2024/12/27 | 98.4 | -1.3 | -1.3 | 233 | 2,313.58 | 50 | 21.49 | 495.99 | 21.44 | 498.32 | 21.54 | +2.33 | +466 | 0 | 0 |
| 2024/12/26 | 99.7 | +2.3 | +2.36 | 509 | 5,125.78 | 188 | 36.9 | 1,890.42 | 36.88 | 1,890.33 | 36.88 | -0.09 | -4.79 | 4 | 0.79 |
| 2024/12/25 | 97.4 | +0.4 | +0.41 | 45 | 441.98 | 6 | 13.27 | 58.7 | 13.28 | 58.61 | 13.26 | -0.09 | -150 | 0 | 0 |
| 2024/12/24 | 97 | +1.6 | +1.68 | 277 | 2,714.18 | 94 | 33.97 | 919.38 | 33.87 | 921.7 | 33.96 | +2.32 | +246.81 | 1 | 0.36 |
| 2024/12/23 | 95.4 | +0.6 | +0.63 | 120 | 1,148.4 | 23 | 19.23 | 220.55 | 19.2 | 220.9 | 19.24 | +0.35 | +152.17 | 0 | 0 |
| 2024/12/20 | 94.8 | -0.2 | -0.21 | 121 | 1,153.48 | 42 | 34.67 | 400.15 | 34.69 | 400.37 | 34.71 | +0.22 | +52.38 | 0 | 0 |
| 2024/12/19 | 95 | -1.7 | -1.76 | 130 | 1,240.54 | 35 | 26.85 | 333.13 | 26.85 | 333.16 | 26.86 | +0.03 | +8.57 | 0 | 0 |
| 2024/12/18 | 96.7 | -0.9 | -0.92 | 94 | 909.18 | 32 | 33.91 | 308.65 | 33.95 | 308.82 | 33.97 | +0.17 | +53.12 | 0 | 0 |
| 2024/12/17 | 97.6 | +3.8 | +4.05 | 222 | 2,160.22 | 76 | 34.2 | 734.02 | 33.98 | 739.03 | 34.21 | +5.01 | +659.21 | 0 | 0 |
| 2024/12/16 | 93.8 | -2.1 | -2.19 | 192 | 1,863.43 | 82 | 42.61 | 793.81 | 42.6 | 795.76 | 42.7 | +1.95 | +237.8 | 0 | 0 |
| 2024/12/13 | 95.9 | -2.1 | -2.14 | 147 | 1,422.03 | 53 | 35.99 | 513.28 | 36.09 | 511.98 | 36 | -1.3 | -245.28 | 0 | 0 |
| 2024/12/12 | 98 | -0.2 | -0.2 | 116 | 1,143.6 | 27 | 23.32 | 267.11 | 23.36 | 267.06 | 23.35 | -0.05 | -18.52 | 0 | 0 |
| 2024/12/11 | 98.2 | -1.3 | -1.31 | 140 | 1,391.97 | 49 | 34.97 | 485.77 | 34.9 | 487.33 | 35.01 | +1.56 | +318.37 | 0 | 0 |
| 2024/12/10 | 99.5 | -0.5 | -0.5 | 98 | 980.43 | 15 | 15.34 | 149.89 | 15.29 | 150.61 | 15.36 | +0.72 | +480 | 0 | 0 |
| 2024/12/09 | 100 | -2 | -1.96 | 173 | 1,737.26 | 58 | 33.51 | 581.3 | 33.46 | 583.63 | 33.59 | +2.33 | +401.72 | 0 | 0 |
| 2024/12/06 | 102 | +0 | +0 | 254 | 2,606.58 | 53 | 20.89 | 540.15 | 20.72 | 544.4 | 20.89 | +4.25 | +801.89 | 0 | 0 |
| 2024/12/05 | 102 | -2 | -1.92 | 286 | 2,940.24 | 101 | 35.37 | 1,040.7 | 35.4 | 1,041.5 | 35.42 | +0.8 | +79.21 | 0 | 0 |
| 2024/12/04 | 104 | +4 | +4 | 721 | 7,483.9 | 235 | 32.6 | 2,429 | 32.46 | 2,450.75 | 32.75 | +21.75 | +925.53 | 0 | 0 |
| 2024/12/03 | 100 | +0.9 | +0.91 | 374 | 3,760.13 | 101 | 27.02 | 1,013.35 | 26.95 | 1,019.48 | 27.11 | +6.13 | +606.93 | 0 | 0 |
| 2024/12/02 | 99.1 | +0.1 | +0.1 | 128 | 1,272.55 | 47 | 36.81 | 467.75 | 36.76 | 468.01 | 36.78 | +0.26 | +55.32 | 0 | 0 |
| 2024/11/29 | 99 | +4.4 | +4.65 | 172 | 1,687.09 | 101 | 58.62 | 1,040.7 | 61.69 | 1,041.5 | 61.73 | +0.8 | +79.21 | 0 | 0 |
| 2024/11/28 | 94.6 | -0.6 | -0.63 | 264 | 2,484.35 | 86 | 32.54 | 807.06 | 32.49 | 809.53 | 32.59 | +2.47 | +287.21 | 0 | 0 |
| 2024/11/27 | 95.2 | -4.3 | -4.32 | 226 | 2,194.44 | 28 | 12.38 | 271.19 | 12.36 | 272.33 | 12.41 | +1.14 | +407.14 | 0 | 0 |
| 2024/11/26 | 99.5 | -0.1 | -0.1 | 76 | 758.15 | 21 | 27.5 | 208.47 | 27.5 | 208.79 | 27.54 | +0.32 | +152.38 | 0 | 0 |
| 2024/11/25 | 99.6 | +1.1 | +1.12 | 118 | 1,180.49 | 15 | 12.69 | 149.65 | 12.68 | 149.76 | 12.69 | +0.11 | +73.33 | 0 | 0 |
| 2024/11/22 | 98.5 | +1.2 | +1.23 | 140 | 1,389.05 | 44 | 31.38 | 434.73 | 31.3 | 435.9 | 31.38 | +1.17 | +265.91 | 0 | 0 |
| 2024/11/21 | 97.3 | -1 | -1.02 | 168 | 1,640.97 | 61 | 36.25 | 593.27 | 36.15 | 596.2 | 36.33 | +2.93 | +480.33 | 0 | 0 |
| 2024/11/20 | 98.3 | -1.6 | -1.6 | 177 | 1,746.41 | 35 | 19.78 | 346 | 19.81 | 346.22 | 19.82 | +0.22 | +62.86 | 0 | 0 |
| 2024/11/19 | 99.9 | +2 | +2.04 | 128 | 1,275.87 | 13 | 10.14 | 128.63 | 10.08 | 129.56 | 10.15 | +0.93 | +715.38 | 0 | 0 |
| 2024/11/18 | 97.9 | -3.1 | -3.07 | 203 | 2,005.61 | 38 | 18.7 | 375.38 | 18.72 | 376.01 | 18.75 | +0.63 | +165.79 | 0 | 0 |
| 2024/11/15 | 101 | +1.5 | +1.51 | 248 | 2,498.83 | 43 | 17.35 | 431.08 | 17.25 | 434.15 | 17.37 | +3.07 | +713.95 | 0 | 0 |
| 2024/11/14 | 99.5 | -2.5 | -2.45 | 368 | 3,674.38 | 78 | 21.2 | 777.38 | 21.16 | 780.95 | 21.25 | +3.57 | +457.69 | 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。
