6799
97.3
TWD-1.00 (-1.02%)
2024.11.21收盤
來頡－現股當沖
來頡最新現股當沖狀況
整理來頡最新(2024/11/21) 當沖狀況。整體成交張數為61張，佔整體市場成交張數的36.25%。當日現股當沖之總損益為+2.93萬元、每張平均損益則為+480元。
開盤價
98.3
收盤價
97.3
當日範圍
96 - 98.9
成交張數
168
開盤價(昨)
99.5
收盤價(昨)
98.3
昨日範圍
97.7 - 99.9
成交張數(昨)
177
成交金額
1638.51萬
成交金額(昨)
1747.32萬
52週範圍
97.3 - 213.5
發行股數
4278萬
市值
42億
現股當沖－歷史逐日資訊
開盤價
98.3
收盤價
97.3
成交張數
168
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(%) | ||||||
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 11/13 | 102 | +1 | +0.99 | 394 | 3,972.43 | 201 | 51.01 | 2,016.01 | 50.75 | 2,021.8 | 50.9 | +5.79 | +288.06 | 0 | 0 |
| 11/12 | 101 | -4.5 | -4.27 | 234 | 2,393.74 | 31 | 13.22 | 316.35 | 13.22 | 316.8 | 13.23 | +0.45 | +145.16 | 0 | 0 |
| 11/11 | 105.5 | +1 | +0.96 | 87 | 909.6 | 15 | 17.26 | 157.2 | 17.28 | 157.35 | 17.3 | +0.15 | +100 | 0 | 0 |
| 11/08 | 104.5 | -3.5 | -3.24 | 160 | 1,694.68 | 24 | 15 | 254.85 | 15.04 | 256.45 | 15.13 | +1.6 | +666.67 | 0 | 0 |
| 11/07 | 108 | +1.5 | +1.41 | 115 | 1,235.81 | 15 | 12.99 | 160.3 | 12.97 | 160.8 | 13.01 | +0.5 | +333.33 | 0 | 0 |
| 11/06 | 106.5 | +2.5 | +2.4 | 159 | 1,687.08 | 52 | 32.68 | 550.4 | 32.62 | 552.4 | 32.74 | +2 | +384.62 | 0 | 0 |
| 11/05 | 104 | -0.5 | -0.48 | 186 | 1,951.46 | 48 | 25.79 | 503.4 | 25.8 | 504.3 | 25.84 | +0.9 | +187.5 | 0 | 0 |
| 11/04 | 104.5 | -0.5 | -0.48 | 124 | 1,287.08 | 28 | 22.59 | 289.4 | 22.48 | 291.05 | 22.61 | +1.65 | +589.29 | 0 | 0 |
| 11/01 | 105 | -1 | -0.94 | 110 | 1,140.83 | 27 | 24.6 | 279.95 | 24.54 | 281.05 | 24.64 | +1.1 | +407.41 | 0 | 0 |
| 10/30 | 106 | -0.5 | -0.47 | 125 | 1,333.68 | 30 | 24 | 320 | 23.99 | 321.25 | 24.09 | +1.25 | +416.67 | 0 | 0 |
| 10/29 | 106.5 | -3 | -2.74 | 328 | 3,477.34 | 97 | 29.6 | 1,027.55 | 29.55 | 1,034.55 | 29.75 | +7 | +721.65 | 0 | 0 |
| 10/28 | 109.5 | -2 | -1.79 | 190 | 2,085.76 | 55 | 28.88 | 602.3 | 28.88 | 605.2 | 29.02 | +2.9 | +527.27 | 0 | 0 |
| 10/25 | 111.5 | +0 | +0 | 133 | 1,488.79 | 32 | 24.02 | 357.8 | 24.03 | 358.95 | 24.11 | +1.15 | +359.38 | 0 | 0 |
| 10/24 | 111.5 | -1.5 | -1.33 | 208 | 2,332.74 | 48 | 23.03 | 537.7 | 23.05 | 539.35 | 23.12 | +1.65 | +343.75 | 0 | 0 |
| 10/23 | 113 | -3 | -2.59 | 158 | 1,793.6 | 42 | 26.65 | 479.05 | 26.71 | 478.6 | 26.68 | -0.45 | -107.14 | 0 | 0 |
| 10/22 | 116 | +1 | +0.87 | 231 | 2,653.74 | 95 | 41.21 | 1,093.05 | 41.19 | 1,093.7 | 41.21 | +0.65 | +68.42 | 0 | 0 |
| 10/21 | 115 | +6.5 | +5.99 | 356 | 4,037.9 | 76 | 21.34 | 851.3 | 21.08 | 862.85 | 21.37 | +11.55 | +1,519.74 | 0 | 0 |
| 10/18 | 108.5 | -5.5 | -4.82 | 511 | 5,703.06 | 171 | 33.46 | 1,929.55 | 33.83 | 1,917.2 | 33.62 | -12.35 | -722.22 | 0 | 0 |
| 10/17 | 114 | +0 | +0 | 194 | 2,231.44 | 71 | 36.64 | 818.25 | 36.67 | 817.1 | 36.62 | -1.15 | -161.97 | 0 | 0 |
| 10/16 | 114 | -1 | -0.87 | 129 | 1,477.55 | 31 | 24 | 354.8 | 24.01 | 354.6 | 24 | -0.2 | -64.52 | 0 | 0 |
| 10/15 | 115 | +0.5 | +0.44 | 284 | 3,321.67 | 111 | 39.1 | 1,295.65 | 39.01 | 1,296.45 | 39.03 | +0.8 | +72.07 | 0 | 0 |
| 10/14 | 114.5 | +3.5 | +3.15 | 213 | 2,411.43 | 75 | 35.29 | 848.45 | 35.18 | 851.45 | 35.31 | +3 | +400 | 0 | 0 |
| 10/11 | 111 | -1.5 | -1.33 | 180 | 2,025.23 | 58 | 32.18 | 654.3 | 32.31 | 652.35 | 32.21 | -1.95 | -336.21 | 0 | 0 |
| 10/09 | 112.5 | -2.5 | -2.17 | 174 | 1,979.61 | 42 | 24.1 | 479.85 | 24.24 | 477.65 | 24.13 | -2.2 | -523.81 | 0 | 0 |
| 10/08 | 115 | -3 | -2.54 | 246 | 2,823.67 | 78 | 31.69 | 894.6 | 31.68 | 896.65 | 31.75 | +2.05 | +262.82 | 0 | 0 |
| 10/07 | 118 | +3 | +2.61 | 224 | 2,611.96 | 33 | 14.75 | 383.95 | 14.7 | 386 | 14.78 | +2.05 | +621.21 | 0 | 0 |
| 10/04 | 115 | -2.5 | -2.13 | 253 | 2,932.32 | 43 | 16.98 | 499.5 | 17.03 | 500.9 | 17.08 | +1.4 | +325.58 | 0 | 0 |
| 10/01 | 117.5 | -2.5 | -2.08 | 278 | 3,273.78 | 83 | 29.87 | 979.7 | 29.93 | 979.7 | 29.93 | +0 | +0 | 0 | 0 |
| 09/30 | 120 | +0.5 | +0.42 | 275 | 3,296.31 | 83 | 30.15 | 991.3 | 30.07 | 997.5 | 30.26 | +6.2 | +746.99 | 0 | 0 |
| 09/27 | 119.5 | -3 | -2.45 | 471 | 5,673.21 | 127 | 26.98 | 1,532.6 | 27.01 | 1,535.4 | 27.06 | +2.8 | +220.47 | 0 | 0 |
| 09/26 | 122.5 | +1.5 | +1.24 | 977 | 11,947.98 | 455 | 46.59 | 5,569.05 | 46.61 | 5,575.65 | 46.67 | +6.6 | +145.05 | 1 | 0.1 |
| 09/25 | 121 | +4 | +3.42 | 666 | 8,001.14 | 253 | 38.01 | 3,034.65 | 37.93 | 3,044.8 | 38.05 | +10.15 | +401.19 | 1 | 0.15 |
| 09/24 | 117 | -2.5 | -2.09 | 1,122 | 13,365.93 | 573 | 51.08 | 6,830.05 | 51.1 | 6,817.5 | 51.01 | -12.55 | -219.02 | 1 | 0.09 |
| 09/23 | 119.5 | +4 | +3.46 | 3,172 | 38,207.85 | 1,785 | 56.27 | 21,469.15 | 56.19 | 21,578.25 | 56.48 | +109.1 | +611.2 | 1 | 0.03 |
| 09/20 | 115.5 | +10.5 | +10 | 1,213 | 13,805.03 | 503 | 41.47 | 5,687.3 | 41.2 | 5,749.85 | 41.65 | +62.55 | +1,243.54 | 1 | 0.08 |
| 09/19 | 105 | +2 | +1.94 | 270 | 2,800.52 | 37 | 13.69 | 380.85 | 13.6 | 385.55 | 13.77 | +4.7 | +1,270.27 | 1 | 0.37 |
| 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 |
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。
