6890
381
TWD+16.00 (4.38%)
2025.04.02收盤
來億-KY－現股當沖
來億-KY最新現股當沖狀況
整理來億-KY最新(2025/04/02) 當沖狀況。整體成交張數為432張，佔整體市場成交張數的41.57%。當日現股當沖之總損益為+46.05萬元、每張平均損益則為+1,066元。
開盤價
367
收盤價
381
當日範圍
363.5 - 381
成交張數
1,039
開盤價(昨)
351.5
收盤價(昨)
365
昨日範圍
350 - 372.5
成交張數(昨)
1,066
成交金額
3.91億
成交金額(昨)
3.89億
52週範圍
-
發行股數
2億
市值
950億
現股當沖－歷史逐日資訊
開盤價
367
收盤價
381
成交張數
1,039
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(%) | ||||||
| 2025/04/02 | 381 | +16 | +4.38 | 1,039 | 39,064.87 | 432 | 41.57 | 16,192.65 | 41.45 | 16,238.7 | 41.57 | +46.05 | +1,065.97 | 0 | 0 |
| 2025/04/01 | 365 | +19 | +5.49 | 1,066 | 38,844.56 | 447 | 41.94 | 16,213.4 | 41.74 | 16,299.65 | 41.96 | +86.25 | +1,929.53 | 0 | 0 |
| 2025/03/31 | 346 | -17.5 | -4.81 | 1,438 | 50,308.7 | 555 | 38.59 | 19,368.25 | 38.5 | 19,487.15 | 38.74 | +118.9 | +2,142.34 | 0 | 0 |
| 2025/03/28 | 363.5 | -9.5 | -2.55 | 667 | 24,255.15 | 204 | 30.6 | 7,425.35 | 30.61 | 7,430.55 | 30.63 | +5.2 | +254.9 | 0 | 0 |
| 2025/03/27 | 373 | -2 | -0.53 | 1,240 | 46,382.82 | 255 | 20.57 | 9,484.55 | 20.45 | 9,538.7 | 20.57 | +54.15 | +2,123.53 | 0 | 0 |
| 2025/03/26 | 375 | +1 | +0.27 | 387 | 14,523.1 | 101 | 26.07 | 3,790 | 26.1 | 3,794.4 | 26.13 | +4.4 | +435.64 | 0 | 0 |
| 2025/03/25 | 374 | -1 | -0.27 | 801 | 30,545.09 | 249 | 31.09 | 9,547.05 | 31.26 | 9,456.15 | 30.96 | -90.9 | -3,650.6 | 0 | 0 |
| 2025/03/24 | 375 | -7 | -1.83 | 980 | 37,154.85 | 279 | 28.48 | 10,603.45 | 28.54 | 10,586.85 | 28.49 | -16.6 | -594.98 | 0 | 0 |
| 2025/03/21 | 382 | +13 | +3.52 | 1,826 | 69,745.58 | 821 | 44.96 | 31,316.25 | 44.9 | 31,358.55 | 44.96 | +42.3 | +515.23 | 0 | 0 |
| 2025/03/20 | 369 | +20 | +5.73 | 2,144 | 78,922.58 | 981 | 45.76 | 35,944.7 | 45.54 | 36,274.7 | 45.96 | +330 | +3,363.91 | 0 | 0 |
| 2025/03/19 | 349 | +0 | +0 | 1,909 | 67,054.54 | 912 | 47.77 | 32,083.8 | 47.85 | 32,122.4 | 47.9 | +38.6 | +423.25 | 2 | 0.1 |
| 2025/03/18 | 349 | +27.5 | +8.55 | 1,718 | 59,210.11 | 732 | 42.6 | 24,963 | 42.16 | 25,342.85 | 42.8 | +379.85 | +5,189.21 | 0 | 0 |
| 2025/03/17 | 321.5 | -13.5 | -4.03 | 955 | 31,324 | 382 | 39.99 | 12,518.5 | 39.96 | 12,534.5 | 40.02 | +16 | +418.85 | 0 | 0 |
| 2025/03/14 | 335 | -7 | -2.05 | 868 | 29,315.36 | 277 | 31.9 | 9,352.4 | 31.9 | 9,356.75 | 31.92 | +4.35 | +157.04 | 1 | 0.12 |
| 2025/03/13 | 342 | -20 | -5.52 | 1,894 | 66,422.43 | 668 | 35.27 | 23,512 | 35.4 | 23,514.75 | 35.4 | +2.75 | +41.17 | 0 | 0 |
| 2025/03/12 | 362 | +7 | +1.97 | 1,566 | 56,967.6 | 706 | 45.08 | 25,481.5 | 44.73 | 25,726.15 | 45.16 | +244.65 | +3,465.3 | 0 | 0 |
| 2025/03/11 | 355 | -25 | -6.58 | 2,215 | 77,396.14 | 965 | 43.57 | 33,676.3 | 43.51 | 33,995.1 | 43.92 | +318.8 | +3,303.63 | 0 | 0 |
| 2025/03/10 | 380 | -10 | -2.56 | 1,002 | 38,198.46 | 367 | 36.63 | 13,996.5 | 36.64 | 14,020.55 | 36.7 | +24.05 | +655.31 | 0 | 0 |
| 2025/03/07 | 390 | -16 | -3.94 | 3,320 | 126,662.31 | 1,584 | 47.71 | 60,212.95 | 47.54 | 60,610.15 | 47.85 | +397.2 | +2,507.58 | 1 | 0.03 |
| 2025/03/06 | 406 | -18.5 | -4.36 | 1,049 | 43,227.19 | 307 | 29.27 | 12,697.3 | 29.37 | 12,699.8 | 29.38 | +2.5 | +81.43 | 0 | 0 |
| 2025/03/05 | 424.5 | +0.5 | +0.12 | 211 | 8,910.87 | 66 | 31.33 | 2,789.1 | 31.3 | 2,798.1 | 31.4 | +9 | +1,363.64 | 0 | 0 |
| 2025/03/04 | 424 | +2 | +0.47 | 367 | 15,492.9 | 130 | 35.43 | 5,465.4 | 35.28 | 5,505.2 | 35.53 | +39.8 | +3,061.54 | 2 | 0.55 |
| 2025/03/03 | 422 | -18 | -4.09 | 709 | 30,361.84 | 239 | 33.72 | 10,199.3 | 33.59 | 10,273.4 | 33.84 | +74.1 | +3,100.42 | 2 | 0.28 |
| 2025/02/27 | 440 | +7.5 | +1.73 | 256 | 11,176.91 | 100 | 39.09 | 4,367.05 | 39.07 | 4,375.2 | 39.14 | +8.15 | +815 | 0 | 0 |
| 2025/02/26 | 432.5 | -8 | -1.82 | 384 | 16,675.66 | 154 | 40.15 | 6,702.25 | 40.19 | 6,701.05 | 40.18 | -1.2 | -77.92 | 0 | 0 |
| 2025/02/25 | 440.5 | -18.5 | -4.03 | 1,105 | 48,612.22 | 403 | 36.48 | 17,716.5 | 36.44 | 17,799.4 | 36.62 | +82.9 | +2,057.07 | 2 | 0.18 |
| 2025/02/24 | 459 | -8 | -1.71 | 804 | 37,273.17 | 356 | 44.28 | 16,528.2 | 44.34 | 16,562.3 | 44.43 | +34.1 | +957.87 | 1 | 0.12 |
| 2025/02/21 | 467 | +7.5 | +1.63 | 1,366 | 64,506.9 | 743 | 54.4 | 35,087.1 | 54.39 | 35,086.85 | 54.39 | -0.25 | -3.36 | 1 | 0.07 |
| 2025/02/20 | 459.5 | -13.5 | -2.85 | 1,206 | 56,234.24 | 495 | 41.06 | 23,120.8 | 41.12 | 23,164.3 | 41.19 | +43.5 | +878.79 | 0 | 0 |
| 2025/02/19 | 473 | +29 | +6.53 | 2,232 | 105,089.5 | 955 | 42.78 | 44,755.85 | 42.59 | 45,004.1 | 42.82 | +248.25 | +2,599.48 | 0 | 0 |
| 2025/02/18 | 444 | +14 | +3.26 | 1,186 | 52,859.77 | 485 | 40.9 | 21,586.5 | 40.84 | 21,621.55 | 40.9 | +35.05 | +722.68 | 0 | 0 |
| 2025/02/17 | 430 | -11.5 | -2.6 | 776 | 33,629.14 | 224 | 28.86 | 9,721.7 | 28.91 | 9,729.75 | 28.93 | +8.05 | +359.38 | 0 | 0 |
| 2025/02/14 | 441.5 | -4.5 | -1.01 | 264 | 11,748.81 | 94 | 35.55 | 4,179.65 | 35.58 | 4,181.45 | 35.59 | +1.8 | +191.49 | 0 | 0 |
| 2025/02/13 | 446 | +4.5 | +1.02 | 601 | 26,952.04 | 251 | 41.79 | 11,283.5 | 41.87 | 11,283.5 | 41.87 | +0 | +0 | 0 | 0 |
| 2025/02/12 | 441.5 | -28.5 | -6.06 | 808 | 36,620.46 | 271 | 33.55 | 12,263.25 | 33.49 | 12,359.2 | 33.75 | +95.95 | +3,540.59 | 0 | 0 |
| 2025/02/11 | 470 | -0.5 | -0.11 | 468 | 22,076.39 | 178 | 38 | 8,379.1 | 37.96 | 8,402.8 | 38.06 | +23.7 | +1,331.46 | 0 | 0 |
| 2025/02/10 | 470.5 | -1.5 | -0.32 | 666 | 31,421.54 | 244 | 36.62 | 11,495.55 | 36.58 | 11,541.9 | 36.73 | +46.35 | +1,899.59 | 0 | 0 |
| 2025/02/07 | 472 | -4 | -0.84 | 808 | 38,757.77 | 326 | 40.37 | 15,641 | 40.36 | 15,641.7 | 40.36 | +0.7 | +21.47 | 0 | 0 |
| 2025/02/06 | 476 | +13 | +2.81 | 1,229 | 58,763.73 | 466 | 37.91 | 22,258.35 | 37.88 | 22,249.3 | 37.86 | -9.05 | -194.21 | 0 | 0 |
| 2025/02/05 | 463 | +10 | +2.21 | 641 | 30,051.27 | 284 | 44.34 | 13,304 | 44.27 | 13,333.55 | 44.37 | +29.55 | +1,040.49 | 0 | 0 |
| 2025/02/04 | 453 | +4.5 | +1 | 1,276 | 58,758.19 | 466 | 36.53 | 21,431.1 | 36.47 | 21,504.55 | 36.6 | +73.45 | +1,576.18 | 0 | 0 |
| 2025/02/03 | 448.5 | -46.5 | -9.39 | 1,312 | 59,908.37 | 518 | 39.48 | 23,676.55 | 39.52 | 23,716.45 | 39.59 | +39.9 | +770.27 | 1 | 0.08 |
| 2025/01/22 | 495 | +23.5 | +4.98 | 1,267 | 62,490.02 | 633 | 49.98 | 31,201.85 | 49.93 | 31,261.35 | 50.03 | +59.5 | +939.97 | 2 | 0.16 |
| 2025/01/21 | 471.5 | -10.5 | -2.18 | 1,419 | 68,187.01 | 607 | 42.78 | 29,284.25 | 42.95 | 29,295.3 | 42.96 | +11.05 | +182.04 | 0 | 0 |
| 2025/01/20 | 482 | +8 | +1.69 | 1,025 | 48,954.29 | 425 | 41.48 | 20,292.9 | 41.45 | 20,338.4 | 41.55 | +45.5 | +1,070.59 | 0 | 0 |
| 2025/01/17 | 474 | -24.5 | -4.91 | 2,153 | 103,049.53 | 1,123 | 52.17 | 53,887.35 | 52.29 | 53,914.85 | 52.32 | +27.5 | +244.88 | 1 | 0.05 |
| 2025/01/16 | 498.5 | +4.5 | +0.91 | 2,220 | 113,786.23 | 1,342 | 60.44 | 68,677.2 | 60.36 | 68,792.7 | 60.46 | +115.5 | +860.66 | 1 | 0.05 |
| 2025/01/15 | 494 | +4.5 | +0.92 | 3,859 | 196,813.93 | 2,191 | 56.77 | 111,588.65 | 56.7 | 111,960.45 | 56.89 | +371.8 | +1,696.94 | 4 | 0.1 |
| 2025/01/14 | 489.5 | +44.5 | +10 | 3,504 | 164,353.47 | 1,761 | 50.26 | 81,963.25 | 49.87 | 82,974.9 | 50.49 | +1,011.65 | +5,744.75 | 3 | 0.09 |
| 2025/01/13 | 445 | +15 | +3.49 | 2,611 | 114,223.76 | 1,107 | 42.41 | 48,189.15 | 42.19 | 48,303.35 | 42.29 | +114.2 | +1,031.62 | 6 | 0.23 |
| 2025/01/10 | 430 | +15 | +3.61 | 750 | 31,726.55 | 229 | 30.55 | 9,621.7 | 30.33 | 9,680.9 | 30.51 | +59.2 | +2,585.15 | 0 | 0 |
| 2025/01/09 | 415 | -9 | -2.12 | 1,027 | 43,062.9 | 425 | 41.4 | 17,808.85 | 41.36 | 17,852.75 | 41.46 | +43.9 | +1,032.94 | 1 | 0.1 |
| 2025/01/08 | 424 | +25.5 | +6.4 | 1,831 | 76,078.67 | 485 | 26.49 | 19,978.35 | 26.26 | 20,244.65 | 26.61 | +266.3 | +5,490.72 | 0 | 0 |
| 2025/01/07 | 398.5 | +1.5 | +0.38 | 911 | 35,436.87 | 74 | 8.12 | 2,955.25 | 8.34 | 2,963.35 | 8.36 | +8.1 | +1,094.59 | 10 | 1.1 |
| 2025/01/06 | 397 | +11.5 | +2.98 | 702 | 27,883.72 | 194 | 27.62 | 7,706.7 | 27.64 | 7,716.95 | 27.68 | +10.25 | +528.35 | 0 | 0 |
| 2025/01/03 | 385.5 | +2.5 | +0.65 | 301 | 11,575.62 | 30 | 9.98 | 1,153.95 | 9.97 | 1,154.5 | 9.97 | +0.55 | +183.33 | 0 | 0 |
| 2025/01/02 | 383 | +2.5 | +0.66 | 196 | 7,504.28 | 56 | 28.57 | 2,143.8 | 28.57 | 2,144.75 | 28.58 | +0.95 | +169.64 | 0 | 0 |
| 2024/12/31 | 380.5 | -2 | -0.52 | 252 | 9,523.86 | 36 | 14.31 | 1,362.85 | 14.31 | 1,365.9 | 14.34 | +3.05 | +847.22 | 0 | 0 |
| 2024/12/30 | 382.5 | +4.5 | +1.19 | 302 | 11,541.9 | 48 | 15.88 | 1,830.05 | 15.86 | 1,833.55 | 15.89 | +3.5 | +729.17 | 0 | 0 |
| 2024/12/27 | 378 | +1 | +0.27 | 333 | 12,665.89 | 71 | 21.3 | 2,698.6 | 21.31 | 2,708.05 | 21.38 | +9.45 | +1,330.99 | 0 | 0 |
| 2024/12/26 | 377 | -3.5 | -0.92 | 1,156 | 42,894.48 | 24 | 2.08 | 910.8 | 2.12 | 908.7 | 2.12 | -2.1 | -875 | 0 | 0 |
| 2024/12/25 | 380.5 | +1.5 | +0.4 | 86 | 3,272.84 | 13 | 15.16 | 495.65 | 15.14 | 497.1 | 15.19 | +1.45 | +1,115.38 | 0 | 0 |
| 2024/12/24 | 379 | -3.5 | -0.92 | 971 | 35,679.25 | 25 | 2.58 | 951.2 | 2.67 | 949.45 | 2.66 | -1.75 | -700 | 0 | 0 |
| 2024/12/23 | 382.5 | -5 | -1.29 | 173 | 6,671.86 | 39 | 22.49 | 1,507.85 | 22.6 | 1,499.5 | 22.48 | -8.35 | -2,141.03 | 0 | 0 |
| 2024/12/20 | 387.5 | +0.5 | +0.13 | 3,358 | 129,895.92 | 158 | 4.71 | 6,049.8 | 4.66 | 6,087.9 | 4.69 | +38.1 | +2,411.39 | 0 | 0 |
| 2024/12/19 | 387 | -7 | -1.78 | 363 | 14,162.15 | 109 | 30.05 | 4,257.2 | 30.06 | 4,262 | 30.09 | +4.8 | +440.37 | 0 | 0 |
| 2024/12/18 | 394 | +3.5 | +0.9 | 816 | 31,650.54 | 213 | 26.1 | 8,233 | 26.01 | 8,261.5 | 26.1 | +28.5 | +1,338.03 | 0 | 0 |
| 2024/12/17 | 390.5 | +4 | +1.03 | 433 | 16,885.23 | 120 | 27.72 | 4,688.85 | 27.77 | 4,681.7 | 27.73 | -7.15 | -595.83 | -- | -- |
| 2024/12/16 | 386.5 | +4.5 | +1.18 | 395 | 15,382.59 | 95 | 24.05 | 3,696 | 24.03 | 3,697.95 | 24.04 | +1.95 | +205.26 | -- | -- |
| 2024/12/13 | 382 | -4 | -1.04 | 505 | 19,220.07 | 189 | 37.41 | 7,183.95 | 37.38 | 7,210.65 | 37.52 | +26.7 | +1,412.7 | -- | -- |
| 2024/12/12 | 386 | -4.5 | -1.15 | 535 | 20,905.85 | 157 | 29.36 | 6,138.7 | 29.36 | 6,163.85 | 29.48 | +25.15 | +1,601.91 | -- | -- |
| 2024/12/11 | 390.5 | +4.5 | +1.17 | 463 | 18,002.34 | 146 | 31.55 | 5,674.05 | 31.52 | 5,686.45 | 31.59 | +12.4 | +849.32 | -- | -- |
| 2024/12/10 | 386 | -2.5 | -0.64 | 258 | 10,029.36 | 70 | 27.09 | 2,715.4 | 27.07 | 2,718.05 | 27.1 | +2.65 | +378.57 | -- | -- |
| 2024/12/09 | 388.5 | -7 | -1.77 | 954 | 37,530.79 | 326 | 34.17 | 12,815.05 | 34.15 | 12,853.15 | 34.25 | +38.1 | +1,168.71 | -- | -- |
| 2024/12/06 | 395.5 | -13 | -3.18 | 876 | 35,011.76 | 287 | 32.76 | 11,528.15 | 32.93 | 11,481.5 | 32.79 | -46.65 | -1,625.44 | -- | -- |
| 2024/12/05 | 408.5 | -3 | -0.73 | 492 | 20,142.62 | 201 | 40.86 | 8,232.55 | 40.87 | 8,242.75 | 40.92 | +10.2 | +507.46 | -- | -- |
| 2024/12/04 | 411.5 | +10.5 | +2.62 | 3,147 | 130,896.18 | 1,449 | 46.04 | 60,299.8 | 46.07 | 60,311 | 46.08 | +11.2 | +77.29 | -- | -- |
| 2024/12/03 | 401 | +9.5 | +2.43 | 883 | 35,471.39 | 218 | 24.7 | 8,735.6 | 24.63 | 8,770.3 | 24.72 | +34.7 | +1,591.74 | -- | -- |
| 2024/12/02 | 391.5 | -0.5 | -0.13 | 356 | 14,057.23 | 135 | 37.97 | 5,328.95 | 37.91 | 5,334.15 | 37.95 | +5.2 | +385.19 | -- | -- |
| 2024/11/29 | 392 | +3.5 | +0.9 | 576 | 22,310.07 | 201 | 34.91 | 8,232.55 | 36.9 | 8,242.75 | 36.95 | +10.2 | +507.46 | -- | -- |
| 2024/11/28 | 388.5 | +24 | +6.58 | 1,627 | 62,250.45 | 690 | 42.4 | 26,362.05 | 42.35 | 26,435.6 | 42.47 | +73.55 | +1,065.94 | -- | -- |
| 2024/11/27 | 364.5 | -21.5 | -5.57 | 1,224 | 45,781.24 | 308 | 25.16 | 11,550.3 | 25.23 | 11,567.55 | 25.27 | +17.25 | +560.06 | -- | -- |
| 2024/11/26 | 386 | -12 | -3.02 | 1,259 | 49,734.75 | 453 | 35.97 | 17,878.85 | 35.95 | 17,896.2 | 35.98 | +17.35 | +383 | -- | -- |
| 2024/11/25 | 398 | -1 | -0.25 | 1,897 | 75,819.27 | 512 | 26.99 | 20,506.45 | 27.05 | 20,450.8 | 26.97 | -55.65 | -1,086.91 | -- | -- |
| 2024/11/22 | 399 | +1 | +0.25 | 473 | 18,844.47 | 118 | 24.94 | 4,693.25 | 24.91 | 4,701.45 | 24.95 | +8.2 | +694.92 | -- | -- |
| 2024/11/21 | 398 | +8.5 | +2.18 | 1,179 | 46,770.81 | 346 | 29.35 | 13,692.55 | 29.28 | 13,714.5 | 29.32 | +21.95 | +634.39 | -- | -- |
| 2024/11/20 | 389.5 | +5.5 | +1.43 | 307 | 11,884.07 | 71 | 23.13 | 2,739 | 23.05 | 2,744.6 | 23.09 | +5.6 | +788.73 | -- | -- |
| 2024/11/19 | 384 | -4 | -1.03 | 422 | 16,316.24 | 148 | 35.03 | 5,716.8 | 35.04 | 5,718.5 | 35.05 | +1.7 | +114.86 | -- | -- |
| 2024/11/18 | 388 | +10 | +2.65 | 803 | 30,677.04 | 205 | 25.53 | 7,810.9 | 25.46 | 7,841.25 | 25.56 | +30.35 | +1,480.49 | -- | -- |
| 2024/11/15 | 378 | -9 | -2.33 | 584 | 22,362.4 | 155 | 26.55 | 5,962.15 | 26.66 | 5,950.15 | 26.61 | -12 | -774.19 | -- | -- |
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。
