6799
89.8
TWD-0.40 (-0.44%)
2025.08.28收盤
來頡－現股當沖
來頡最新現股當沖狀況
整理來頡最新(2025/08/27) 當沖狀況。整體成交張數為77張，佔整體市場成交張數的24.13%。當日現股當沖之總損益為+1.55萬元、每張平均損益則為+201元。
開盤價
91
收盤價
89.8
當日範圍
89.8 - 91.5
成交張數
253
開盤價(昨)
89.1
收盤價(昨)
90.2
昨日範圍
89.1 - 91.5
成交張數(昨)
319
成交金額
2290.01萬
成交金額(昨)
2885.55萬
52週範圍
84 - 129
發行股數
4306萬
市值
39億
現股當沖－歷史逐日資訊
開盤價
91
收盤價
89.8
成交張數
253
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(%) | ||||||
| 2025/08/28 | 89.8 | -0.4 | -0.44 | 253 | 2,287.86 | 67 | 26.51 | 605.62 | 26.47 | 607.37 | 26.55 | +1.75 | +261.19 | 0 | 0 |
| 2025/08/27 | 90.2 | +1.9 | +2.15 | 319 | 2,886.6 | 77 | 24.13 | 695.28 | 24.09 | 696.83 | 24.14 | +1.55 | +201.3 | 0 | 0 |
| 2025/08/26 | 88.3 | +1.6 | +1.85 | 134 | 1,179.99 | 38 | 28.31 | 332.51 | 28.18 | 334.27 | 28.33 | +1.76 | +463.16 | 0 | 0 |
| 2025/08/25 | 86.7 | +1.5 | +1.76 | 199 | 1,739.51 | 65 | 32.63 | 567.16 | 32.6 | 567.88 | 32.65 | +0.72 | +110.77 | 0 | 0 |
| 2025/08/22 | 85.2 | -1.4 | -1.62 | 209 | 1,785.98 | 22 | 10.51 | 188.57 | 10.56 | 188.33 | 10.54 | -0.24 | -109.09 | 0 | 0 |
| 2025/08/21 | 86.6 | +1.3 | +1.52 | 212 | 1,838.73 | 28 | 13.18 | 242.06 | 13.16 | 242.69 | 13.2 | +0.63 | +225 | 0 | 0 |
| 2025/08/20 | 85.3 | -2.9 | -3.29 | 305 | 2,603.69 | 45 | 14.77 | 384.65 | 14.77 | 386.03 | 14.83 | +1.38 | +306.67 | 0 | 0 |
| 2025/08/19 | 88.2 | -2.2 | -2.43 | 249 | 2,216.42 | 19 | 7.64 | 170.05 | 7.67 | 169.07 | 7.63 | -0.98 | -515.79 | 0 | 0 |
| 2025/08/18 | 90.4 | -1.9 | +0.1 | 118 | 1,072.44 | 14 | 11.83 | 126.85 | 11.83 | 126.79 | 11.82 | -0.06 | -42.86 | 0 | 0 |
| 2025/08/15 | 92.3 | +0.2 | +0.22 | 253 | 2,324.14 | 21 | 8.31 | 192.86 | 8.3 | 193.09 | 8.31 | +0.23 | +109.52 | 0 | 0 |
| 2025/08/14 | 92.1 | +0.5 | +0.55 | 287 | 2,647.1 | 46 | 16.05 | 424.22 | 16.03 | 425.23 | 16.06 | +1.01 | +219.57 | 0 | 0 |
| 2025/08/13 | 91.6 | +1 | +1.1 | 250 | 2,288.41 | 49 | 19.62 | 449.58 | 19.65 | 448.61 | 19.6 | -0.97 | -197.96 | 0 | 0 |
| 2025/08/12 | 90.6 | +0.9 | +1 | 390 | 3,570.83 | 135 | 34.64 | 1,236.44 | 34.63 | 1,236.03 | 34.61 | -0.41 | -30.37 | 0 | 0 |
| 2025/08/11 | 89.7 | -1.6 | -1.75 | 166 | 1,505.69 | 30 | 18.02 | 271.83 | 18.05 | 271.93 | 18.06 | +0.1 | +33.33 | 0 | 0 |
| 2025/08/08 | 91.3 | +0.2 | +0.22 | 519 | 4,818.99 | 230 | 44.33 | 2,136.64 | 44.34 | 2,140.21 | 44.41 | +3.57 | +155.22 | 0 | 0 |
| 2025/08/07 | 91.1 | +1.6 | +1.79 | 233 | 2,129.82 | 58 | 24.87 | 529.52 | 24.86 | 530.19 | 24.89 | +0.67 | +115.52 | 0 | 0 |
| 2025/08/06 | 89.5 | -0.8 | -0.89 | 139 | 1,245.03 | 14 | 10.08 | 125.39 | 10.07 | 125.89 | 10.11 | +0.5 | +357.14 | 0 | 0 |
| 2025/08/05 | 90.3 | +0.6 | +0.67 | 209 | 1,881.91 | 61 | 29.23 | 550.09 | 29.23 | 550.2 | 29.24 | +0.11 | +18.03 | 0 | 0 |
| 2025/08/04 | 89.7 | +1.5 | +1.7 | 368 | 3,288.88 | 108 | 29.33 | 955.99 | 29.07 | 962.53 | 29.27 | +6.54 | +605.56 | 0 | 0 |
| 2025/08/01 | 88.2 | +2.7 | +3.16 | 338 | 2,935.91 | 120 | 35.51 | 1,042.54 | 35.51 | 1,037.33 | 35.33 | -5.21 | -434.17 | 0 | 0 |
| 2025/07/31 | 85.5 | -0.2 | -0.23 | 280 | 2,407.42 | 75 | 26.74 | 644.78 | 26.78 | 644.63 | 26.78 | -0.15 | -20 | 0 | 0 |
| 2025/07/30 | 85.7 | -2.4 | -2.72 | 730 | 6,243.67 | 256 | 35.08 | 2,189.98 | 35.08 | 2,194.14 | 35.14 | +4.16 | +162.5 | 0 | 0 |
| 2025/07/29 | 88.1 | -1 | -1.12 | 208 | 1,842.92 | 56 | 26.88 | 495.46 | 26.88 | 496.1 | 26.92 | +0.64 | +114.29 | 0 | 0 |
| 2025/07/28 | 89.1 | +0 | +0 | 167 | 1,487.68 | 54 | 32.36 | 480.12 | 32.27 | 481.85 | 32.39 | +1.73 | +320.37 | 1 | 0.6 |
| 2025/07/25 | 89.1 | +0.1 | +0.11 | 238 | 2,129.44 | 107 | 45.03 | 958.25 | 45 | 960.05 | 45.08 | +1.8 | +168.22 | 0 | 0 |
| 2025/07/24 | 89 | +0.1 | +0.11 | 159 | 1,411.5 | 60 | 37.77 | 533.77 | 37.82 | 532.12 | 37.7 | -1.65 | -275 | 0 | 0 |
| 2025/07/23 | 88.9 | +2.3 | +2.66 | 300 | 2,642.82 | 76 | 25.36 | 666.69 | 25.23 | 671.19 | 25.4 | +4.5 | +592.11 | 0 | 0 |
| 2025/07/22 | 86.6 | -4.6 | -5.04 | 975 | 8,617.42 | 174 | 17.85 | 1,532.03 | 17.78 | 1,551.2 | 18 | +19.17 | +1,101.72 | 0 | 0 |
| 2025/07/21 | 91.2 | -1.4 | -1.51 | 275 | 2,524.66 | 59 | 21.42 | 540.21 | 21.4 | 541.57 | 21.45 | +1.36 | +230.51 | 0 | 0 |
| 2025/07/18 | 92.6 | -1 | -1.07 | 379 | 3,535.68 | 109 | 28.77 | 1,020.46 | 28.86 | 1,021.6 | 28.89 | +1.14 | +104.59 | 0 | 0 |
| 2025/07/17 | 93.6 | +1.5 | +1.63 | 657 | 6,169.53 | 152 | 23.13 | 1,422.91 | 23.06 | 1,426.08 | 23.11 | +3.17 | +208.55 | 0 | 0 |
| 2025/07/16 | 92.1 | -1 | -1.07 | 385 | 3,581.07 | 64 | 16.63 | 595.09 | 16.62 | 597.76 | 16.69 | +2.67 | +417.19 | 0 | 0 |
| 2025/07/15 | 93.1 | +0.6 | +0.65 | 134 | 1,246.07 | 34 | 25.31 | 315.23 | 25.3 | 315.63 | 25.33 | +0.4 | +117.65 | 0 | 0 |
| 2025/07/14 | 92.5 | -1.8 | -1.91 | 222 | 2,064.65 | 60 | 27.01 | 558.56 | 27.05 | 558.35 | 27.04 | -0.21 | -35 | 0 | 0 |
| 2025/07/11 | 94.3 | +2.2 | +2.39 | 295 | 2,767.99 | 75 | 25.43 | 703.52 | 25.42 | 705.59 | 25.49 | +2.07 | +276 | 0 | 0 |
| 2025/07/10 | 92.1 | -0.1 | -0.11 | 157 | 1,451.38 | 43 | 27.41 | 397.93 | 27.42 | 398 | 27.42 | +0.07 | +16.28 | 0 | 0 |
| 2025/07/09 | 92.2 | +1.1 | +1.21 | 194 | 1,787.58 | 37 | 19.03 | 338.75 | 18.95 | 340.07 | 19.02 | +1.32 | +356.76 | 0 | 0 |
| 2025/07/08 | 91.1 | -1.1 | -1.19 | 299 | 2,720.2 | 97 | 32.4 | 881.74 | 32.41 | 882.12 | 32.43 | +0.38 | +39.18 | 0 | 0 |
| 2025/07/07 | 92.2 | -1.3 | -1.39 | 222 | 2,042.79 | 82 | 36.91 | 752.65 | 36.84 | 754.51 | 36.94 | +1.86 | +226.83 | 0 | 0 |
| 2025/07/04 | 93.5 | -2.6 | -2.71 | 360 | 3,398.04 | 74 | 20.56 | 707.05 | 20.81 | 699.8 | 20.59 | -7.25 | -979.73 | 0 | 0 |
| 2025/07/03 | 96.1 | +1.5 | +1.59 | 304 | 2,926.03 | 86 | 28.32 | 827.73 | 28.29 | 828.65 | 28.32 | +0.92 | +106.98 | 0 | 0 |
| 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 |
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。
