6799
103
TWD-3.00 (-2.83%)
2024.09.18收盤
來頡－現股當沖
來頡最新現股當沖狀況
整理來頡最新(2024/09/18) 當沖狀況。整體成交張數為33張，佔整體市場成交張數的18.48%。當日現股當沖之總損益為+6,000元、每張平均損益則為+182元。
開盤價
105
收盤價
103
當日範圍
103 - 106
成交張數
179
開盤價(昨)
104.5
收盤價(昨)
106
昨日範圍
104.5 - 106
成交張數(昨)
104
成交金額
1863.29萬
成交金額(昨)
1096.95萬
52週範圍
101 - 213.5
發行股數
4273萬
市值
44億
現股當沖－歷史逐日資訊
開盤價
105
收盤價
103
成交張數
179
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(%) | ||||||
| 09/18 | 103 | -3 | -2.83 | 179 | 1,859.12 | 33 | 18.48 | 343.2 | 18.46 | 343.8 | 18.49 | +0.6 | +181.82 | 0 | 0 |
| 09/16 | 106 | +1 | +0.95 | 104 | 1,092.11 | 15 | 14.49 | 157.8 | 14.45 | 158.6 | 14.52 | +0.8 | +533.33 | 0 | 0 |
| 09/13 | 105 | +1.5 | +1.45 | 254 | 2,634.6 | 44 | 17.35 | 456.4 | 17.32 | 459.05 | 17.42 | +2.65 | +602.27 | 1 | 0.39 |
| 09/12 | 103.5 | +1.5 | +1.47 | 247 | 2,540.21 | 51 | 20.67 | 524.5 | 20.65 | 526.95 | 20.74 | +2.45 | +480.39 | 0 | 0 |
| 09/11 | 102 | +1 | +0.99 | 166 | 1,691.78 | 39 | 23.53 | 397.7 | 23.51 | 399 | 23.58 | +1.3 | +333.33 | 0 | 0 |
| 09/10 | 101 | -4 | -3.81 | 329 | 3,358.28 | 84 | 25.51 | 856.2 | 25.5 | 862.95 | 25.7 | +6.75 | +803.57 | 3 | 0.91 |
| 09/09 | 105 | -2 | -1.87 | 159 | 1,648.62 | 46 | 29.01 | 475.95 | 28.87 | 481.75 | 29.22 | +5.8 | +1,260.87 | 0 | 0 |
| 09/06 | 107 | +2 | +1.9 | 144 | 1,538.42 | 44 | 30.51 | 468.35 | 30.44 | 469.6 | 30.52 | +1.25 | +284.09 | 0 | 0 |
| 09/05 | 105 | +0 | +0 | 194 | 2,064.59 | 54 | 27.85 | 575.7 | 27.88 | 575.9 | 27.89 | +0.2 | +37.04 | 1 | 0.52 |
| 09/04 | 105 | -9.5 | -8.3 | 338 | 3,627.27 | 77 | 22.76 | 828.15 | 22.83 | 824.6 | 22.73 | -3.55 | -461.04 | 0 | 0 |
| 09/03 | 114.5 | -2 | -1.72 | 148 | 1,717.54 | 36 | 24.4 | 421.25 | 24.53 | 419.75 | 24.44 | -1.5 | -416.67 | 0 | 0 |
| 09/02 | 116.5 | -2 | -1.69 | 118 | 1,388.73 | 34 | 28.78 | 399.95 | 28.8 | 399.7 | 28.78 | -0.25 | -73.53 | 0 | 0 |
| 08/30 | 118.5 | +1 | +0.85 | 279 | 3,357.51 | 106 | 37.94 | 1,270.95 | 37.85 | 1,273.8 | 37.94 | +2.85 | +268.87 | 0 | 0 |
| 08/29 | 117.5 | +1.5 | +1.29 | 148 | 1,733.55 | 41 | 27.73 | 478.7 | 27.61 | 480 | 27.69 | +1.3 | +317.07 | 0 | 0 |
| 08/28 | 116 | +0 | +0 | 117 | 1,350.84 | 23 | 19.7 | 266.05 | 19.7 | 266.25 | 19.71 | +0.2 | +86.96 | 0 | 0 |
| 08/27 | 116 | -1.5 | -1.28 | 178 | 2,084.04 | 46 | 25.8 | 537.3 | 25.78 | 537.4 | 25.79 | +0.1 | +21.74 | 0 | 0 |
| 08/26 | 117.5 | +3 | +2.62 | 288 | 3,409.07 | 103 | 35.71 | 1,213.45 | 35.59 | 1,220.1 | 35.79 | +6.65 | +645.63 | 0 | 0 |
| 08/23 | 114.5 | +0 | +0 | 173 | 1,959.85 | 76 | 43.85 | 860.05 | 43.88 | 861 | 43.93 | +0.95 | +125 | 0 | 0 |
| 08/22 | 114.5 | +0.5 | +0.44 | 127 | 1,457.31 | 23 | 18.08 | 262.6 | 18.02 | 264.15 | 18.13 | +1.55 | +673.91 | 0 | 0 |
| 08/21 | 114 | -1 | -0.87 | 101 | 1,148.9 | 20 | 19.9 | 228.45 | 19.88 | 229.15 | 19.95 | +0.7 | +350 | 0 | 0 |
| 08/20 | 115 | -1 | -0.86 | 141 | 1,637.49 | 26 | 18.41 | 301.05 | 18.38 | 301.45 | 18.41 | +0.4 | +153.85 | 0 | 0 |
| 08/19 | 116 | -0.5 | -0.43 | 122 | 1,409.56 | 21 | 17.26 | 243.15 | 17.25 | 243.95 | 17.31 | +0.8 | +380.95 | 1 | 0.82 |
| 08/16 | 116.5 | +2.47 | +2.17 | 153 | 1,793.85 | 13 | 8.5 | 152.65 | 8.51 | 152.4 | 8.5 | -0.25 | -192.31 | 1 | 0.65 |
| 08/15 | 117 | -1 | -0.85 | 143 | 1,683.43 | 21 | 14.69 | 248.45 | 14.76 | 247.05 | 14.68 | -1.4 | -666.67 | 0 | 0 |
| 08/14 | 118 | +3 | +2.61 | 394 | 4,637.36 | 40 | 10.14 | 468.75 | 10.11 | 471.85 | 10.17 | +3.1 | +775 | 0 | 0 |
| 08/13 | 115 | -1 | -0.86 | 127 | 1,457.26 | 28 | 22.1 | 321.9 | 22.09 | 323.1 | 22.17 | +1.2 | +428.57 | 0 | 0 |
| 08/12 | 116 | +2.5 | +2.2 | 171 | 1,980.64 | 53 | 31.01 | 613.25 | 30.96 | 613.7 | 30.98 | +0.45 | +84.91 | 0 | 0 |
| 08/09 | 113.5 | +0 | +0 | 223 | 2,564.31 | 62 | 27.83 | 713.95 | 27.84 | 713.9 | 27.84 | -0.05 | -8.06 | 0 | 0 |
| 08/08 | 113.5 | +0.5 | +0.44 | 408 | 4,635.71 | 146 | 35.8 | 1,652.35 | 35.64 | 1,667 | 35.96 | +14.65 | +1,003.42 | 0 | 0 |
| 08/07 | 113 | +10 | +9.71 | 487 | 5,410.45 | 78 | 16.01 | 852.85 | 15.76 | 863 | 15.95 | +10.15 | +1,301.28 | 0 | 0 |
| 08/06 | 103 | -9 | -8.04 | 1,158 | 12,027.16 | 314 | 27.12 | 3,271.35 | 27.2 | 3,287.55 | 27.33 | +16.2 | +515.92 | 0 | 0 |
| 08/05 | 112 | -12 | -9.68 | 416 | 4,694.11 | 17 | 4.08 | 193.2 | 4.12 | 192.65 | 4.1 | -0.55 | -323.53 | 0 | 0 |
| 08/02 | 124 | -5.5 | -4.25 | 290 | 3,630.64 | 87 | 29.95 | 1,089.25 | 30 | 1,090.85 | 30.05 | +1.6 | +183.91 | 0 | 0 |
| 08/01 | 129.5 | +5 | +4.02 | 223 | 2,861.18 | 48 | 21.53 | 613.05 | 21.43 | 617.9 | 21.6 | +4.85 | +1,010.42 | 0 | 0 |
| 07/31 | 124.5 | -3.5 | -2.73 | 334 | 4,187.29 | 133 | 39.77 | 1,660.2 | 39.65 | 1,671.1 | 39.91 | +10.9 | +819.55 | 0 | 0 |
| 07/30 | 128 | +2.5 | +1.99 | 338 | 4,218.64 | 103 | 30.46 | 1,277.3 | 30.28 | 1,293.6 | 30.66 | +16.3 | +1,582.52 | 0 | 0 |
| 07/29 | 125.5 | -5.5 | -4.2 | 318 | 4,060.66 | 68 | 21.37 | 871.4 | 21.46 | 873.25 | 21.51 | +1.85 | +272.06 | 0 | 0 |
| 07/26 | 131 | +0 | +0 | 283 | 3,635.49 | 94 | 33.18 | 1,192.75 | 32.81 | 1,212.05 | 33.34 | +19.3 | +2,053.19 | 0 | 0 |
| 07/23 | 131 | +0 | +0 | 307 | 4,049.07 | 70 | 22.79 | 924.7 | 22.84 | 923.55 | 22.81 | -1.15 | -164.29 | 0 | 0 |
| 07/22 | 131 | -6.5 | -4.73 | 824 | 10,832.43 | 207 | 25.11 | 2,712.5 | 25.04 | 2,722.85 | 25.14 | +10.35 | +500 | 0 | 0 |
| 07/19 | 137.5 | -5.5 | -3.85 | 472 | 6,574.39 | 78 | 16.51 | 1,086.75 | 16.53 | 1,089.35 | 16.57 | +2.6 | +333.33 | 0 | 0 |
| 07/18 | 143 | -5.5 | -3.7 | 498 | 7,158.4 | 68 | 13.67 | 982.35 | 13.72 | 985.3 | 13.76 | +2.95 | +433.82 | 0 | 0 |
| 07/17 | 148.5 | -1 | -0.67 | 337 | 5,026.19 | 78 | 23.13 | 1,163.4 | 23.15 | 1,162.45 | 23.13 | -0.95 | -121.79 | 0 | 0 |
| 07/16 | 149.5 | +2 | +1.36 | 400 | 6,040.32 | 142 | 35.47 | 2,134.85 | 35.34 | 2,144.45 | 35.5 | +9.6 | +676.06 | 1 | 0.25 |
| 07/15 | 147.5 | -2 | -1.34 | 222 | 3,288.07 | 60 | 27.02 | 889.1 | 27.04 | 890.6 | 27.09 | +1.5 | +250 | 0 | 0 |
| 07/12 | 149.5 | +0.5 | +0.34 | 239 | 3,558.43 | 81 | 33.95 | 1,210.8 | 34.03 | 1,208 | 33.95 | -2.8 | -345.68 | 0 | 0 |
| 07/11 | 149 | +0 | +0 | 231 | 3,446.14 | 37 | 15.99 | 551.15 | 15.99 | 552.3 | 16.03 | +1.15 | +310.81 | 0 | 0 |
| 07/10 | 149 | +1 | +0.68 | 276 | 4,105.18 | 59 | 21.41 | 877.9 | 21.39 | 879.35 | 21.42 | +1.45 | +245.76 | 0 | 0 |
| 07/09 | 148 | -6 | -3.9 | 622 | 9,265.18 | 127 | 20.43 | 1,893.7 | 20.44 | 1,897.3 | 20.48 | +3.6 | +283.46 | 0 | 0 |
| 07/08 | 154 | -1.5 | -0.96 | 400 | 6,132.7 | 85 | 21.27 | 1,305.9 | 21.29 | 1,308.95 | 21.34 | +3.05 | +358.82 | 1 | 0.25 |
| 07/05 | 155.5 | +3 | +1.97 | 543 | 8,387.96 | 103 | 18.96 | 1,585.1 | 18.9 | 1,588 | 18.93 | +2.9 | +281.55 | 0 | 0 |
| 07/04 | 152.5 | +3.5 | +2.35 | 511 | 7,796.06 | 166 | 32.48 | 2,523.4 | 32.37 | 2,535.25 | 32.52 | +11.85 | +713.86 | 2 | 0.39 |
| 07/03 | 149 | -1 | -0.67 | 318 | 4,769.12 | 69 | 21.72 | 1,035.1 | 21.7 | 1,038.2 | 21.77 | +3.1 | +449.28 | 0 | 0 |
| 07/02 | 150 | +1.5 | +1.01 | 240 | 3,577.93 | 44 | 18.33 | 653.9 | 18.28 | 657 | 18.36 | +3.1 | +704.55 | 0 | 0 |
| 07/01 | 148.5 | -5 | -3.26 | 493 | 7,403.35 | 44 | 8.92 | 662.55 | 8.95 | 663 | 8.96 | +0.45 | +102.27 | 0 | 0 |
| 06/28 | 153.5 | +2.5 | +1.66 | 331 | 5,105.09 | 148 | 44.78 | 2,284.85 | 44.76 | 2,287.4 | 44.81 | +2.55 | +172.3 | 1 | 0.3 |
| 06/27 | 151 | -2.5 | -1.63 | 257 | 3,909.12 | 62 | 24.1 | 943.95 | 24.15 | 942.85 | 24.12 | -1.1 | -177.42 | 0 | 0 |
| 06/26 | 153.5 | -1 | -0.65 | 314 | 4,847.38 | 64 | 20.37 | 989.55 | 20.41 | 986.9 | 20.36 | -2.65 | -414.06 | 1 | 0.32 |
| 06/25 | 154.5 | +1 | +0.65 | 469 | 7,134.88 | 164 | 35 | 2,486.05 | 34.84 | 2,500.1 | 35.04 | +14.05 | +856.71 | 0 | 0 |
| 06/24 | 153.5 | -5.5 | -3.46 | 495 | 7,661 | 108 | 21.8 | 1,671.15 | 21.81 | 1,671.35 | 21.82 | +0.2 | +18.52 | 0 | 0 |
| 06/21 | 159 | -2.5 | -1.55 | 545 | 8,663.44 | 162 | 29.73 | 2,576.3 | 29.74 | 2,577.9 | 29.76 | +1.6 | +98.77 | 0 | 0 |
| 06/20 | 161.5 | +4.5 | +2.87 | 1,707 | 27,625.93 | 834 | 48.86 | 13,482.6 | 48.8 | 13,510.05 | 48.9 | +27.45 | +329.14 | 1 | 0.06 |
| 06/19 | 157 | +1 | +0.64 | 1,048 | 16,610.42 | 334 | 31.86 | 5,286.5 | 31.83 | 5,285.6 | 31.82 | -0.9 | -26.95 | 1 | 0.1 |
| 06/18 | 156 | -1 | -0.64 | 949 | 14,739.06 | 292 | 30.77 | 4,526.25 | 30.71 | 4,556.1 | 30.91 | +29.85 | +1,022.26 | 0 | 0 |
| 06/17 | 157 | -3.5 | -2.18 | 1,565 | 24,807.58 | 459 | 29.33 | 7,288.05 | 29.38 | 7,290.35 | 29.39 | +2.3 | +50.11 | 1 | 0.06 |
| 06/14 | 160.5 | +8.5 | +5.59 | 3,818 | 60,937.32 | 1,977 | 51.79 | 31,350.15 | 51.45 | 31,652.45 | 51.94 | +302.3 | +1,529.08 | 1 | 0.03 |
| 06/13 | 152 | +10 | +7.04 | 1,340 | 20,037.66 | 357 | 26.63 | 5,295.45 | 26.43 | 5,350.2 | 26.7 | +54.75 | +1,533.61 | 4 | 0.3 |
| 06/12 | 142 | -2 | -1.39 | 281 | 4,024.58 | 68 | 24.18 | 975 | 24.23 | 974.9 | 24.22 | -0.1 | -14.71 | 0 | 0 |
| 06/11 | 144 | +1 | +0.7 | 637 | 9,294.43 | 306 | 48.04 | 4,463 | 48.02 | 4,464.45 | 48.03 | +1.45 | +47.39 | 0 | 0 |
| 06/07 | 143 | +3 | +2.14 | 257 | 3,654.31 | 56 | 21.8 | 793.65 | 21.72 | 796.65 | 21.8 | +3 | +535.71 | 0 | 0 |
| 06/06 | 140 | -2.5 | -1.75 | 284 | 4,010.85 | 43 | 15.15 | 610.1 | 15.21 | 607.55 | 15.15 | -2.55 | -593.02 | 0 | 0 |
| 06/05 | 142.5 | -4 | -2.73 | 482 | 6,931.51 | 78 | 16.19 | 1,123.8 | 16.21 | 1,125.5 | 16.24 | +1.7 | +217.95 | 0 | 0 |
| 06/04 | 146.5 | +3 | +2.09 | 622 | 9,177.69 | 222 | 35.67 | 3,254.25 | 35.46 | 3,285.65 | 35.8 | +31.4 | +1,414.41 | 0 | 0 |
| 06/03 | 143.5 | +0.5 | +0.35 | 306 | 4,428.76 | 106 | 34.66 | 1,532.8 | 34.61 | 1,537.9 | 34.73 | +5.1 | +481.13 | 0 | 0 |
| 05/31 | 143 | -2.5 | -1.72 | 349 | 5,080.34 | 118 | 33.83 | 1,720.35 | 33.86 | 1,725.9 | 33.97 | +5.55 | +470.34 | 0 | 0 |
| 05/30 | 145.5 | -2.5 | -1.69 | 377 | 5,511.79 | 99 | 26.25 | 1,446.4 | 26.24 | 1,448.4 | 26.28 | +2 | +202.02 | 0 | 0 |
| 05/29 | 148 | -4 | -2.63 | 596 | 8,926.77 | 189 | 31.73 | 2,838.25 | 31.79 | 2,832.2 | 31.73 | -6.05 | -320.11 | 0 | 0 |
| 05/28 | 152 | +4.5 | +3.05 | 1,017 | 15,293.85 | 367 | 36.1 | 5,487.2 | 35.88 | 5,525.75 | 36.13 | +38.55 | +1,050.41 | 0 | 0 |
| 05/27 | 147.5 | +6 | +4.24 | 887 | 12,926.38 | 207 | 23.33 | 3,003.15 | 23.23 | 3,031.4 | 23.45 | +28.25 | +1,364.73 | 1 | 0.11 |
| 05/24 | 141.5 | +1 | +0.71 | 216 | 3,042.55 | 67 | 31.08 | 943.7 | 31.02 | 946.9 | 31.12 | +3.2 | +477.61 | 0 | 0 |
| 05/23 | 140.5 | -3 | -2.09 | 562 | 7,959.7 | 128 | 22.78 | 1,822.05 | 22.89 | 1,816.1 | 22.82 | -5.95 | -464.84 | 0 | 0 |
| 05/22 | 143.5 | +4 | +2.87 | 531 | 7,608.54 | 176 | 33.12 | 2,510.1 | 32.99 | 2,524.25 | 33.18 | +14.15 | +803.98 | 0 | 0 |
| 05/21 | 139.5 | +0.5 | +0.36 | 222 | 3,109.87 | 64 | 28.85 | 896.9 | 28.84 | 897.65 | 28.86 | +0.75 | +117.19 | 0 | 0 |
| 05/20 | 139 | -3 | -2.11 | 435 | 6,140.86 | 161 | 37 | 2,273.75 | 37.03 | 2,284.65 | 37.2 | +10.9 | +677.02 | 0 | 0 |
| 05/17 | 142 | +0.5 | +0.35 | 617 | 8,830.4 | 314 | 50.92 | 4,490.65 | 50.85 | 4,499.7 | 50.96 | +9.05 | +288.22 | 0 | 0 |
| 05/16 | 141.5 | -0.5 | -0.35 | 765 | 10,955.06 | 330 | 43.13 | 4,737.4 | 43.24 | 4,731.95 | 43.19 | -5.45 | -165.15 | 0 | 0 |
| 05/15 | 142 | +3 | +2.16 | 398 | 5,641.53 | 128 | 32.16 | 1,810.95 | 32.1 | 1,817.6 | 32.22 | +6.65 | +519.53 | 0 | 0 |
| 05/14 | 139 | -0.5 | -0.36 | 341 | 4,720.55 | 93 | 27.31 | 1,288.35 | 27.29 | 1,290.55 | 27.34 | +2.2 | +236.56 | 0 | 0 |
| 05/13 | 139.5 | -0.5 | -0.36 | 509 | 7,012.71 | 152 | 29.88 | 2,094.45 | 29.87 | 2,105.75 | 30.03 | +11.3 | +743.42 | 0 | 0 |
| 05/10 | 140 | -1 | -0.71 | 414 | 5,795.21 | 125 | 30.21 | 1,748.25 | 30.17 | 1,755.5 | 30.29 | +7.25 | +580 | 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。
