6890
293
TWD+12.00 (4.27%)
2025.07.17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(2025/07/16) 當沖狀況。整體成交張數為300張，佔整體市場成交張數的38.59%。當日現股當沖之總損益為+11.4萬元、每張平均損益則為+380元。
開盤價
283
收盤價
293
當日範圍
283 - 298
成交張數
2,038
開盤價(昨)
282
收盤價(昨)
281
昨日範圍
280 - 286
成交張數(昨)
777
成交金額
5.96億
成交金額(昨)
2.19億
52週範圍
260.5 - 498.5
發行股數
2億
市值
731億
現股當沖－歷史逐日資訊
開盤價
283
收盤價
293
成交張數
2,038
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(%) | ||||||
| 2025/07/17 | 293 | +12 | +4.27 | 2,038 | 59,635.88 | 824 | 40.43 | 23,991.8 | 40.23 | 24,129.05 | 40.46 | +137.25 | +1,665.66 | 0 | 0 |
| 2025/07/16 | 281 | +0.5 | +0.18 | 777 | 21,941.17 | 300 | 38.59 | 8,471.75 | 38.61 | 8,483.15 | 38.66 | +11.4 | +380 | 2 | 0.26 |
| 2025/07/15 | 280.5 | -4 | -1.41 | 1,493 | 42,155.76 | 400 | 26.79 | 11,326.85 | 26.87 | 11,336.35 | 26.89 | +9.5 | +237.5 | 1 | 0.07 |
| 2025/07/14 | 284.5 | -8.5 | -2.9 | 1,458 | 41,756.52 | 332 | 22.77 | 9,524.6 | 22.81 | 9,532.55 | 22.83 | +7.95 | +239.46 | 0 | 0 |
| 2025/07/11 | 293 | -7.5 | -2.5 | 847 | 24,940.18 | 268 | 31.63 | 7,885 | 31.62 | 7,903.55 | 31.69 | +18.55 | +692.16 | 0 | 0 |
| 2025/07/10 | 300.5 | -8.5 | -2.75 | 1,839 | 55,882.19 | 848 | 46.12 | 25,838.85 | 46.24 | 25,710.5 | 46.01 | -128.35 | -1,513.56 | 0 | 0 |
| 2025/07/09 | 309 | +6.5 | +2.15 | 2,670 | 81,449.88 | 1,454 | 54.46 | 44,223.3 | 54.3 | 44,336.15 | 54.43 | +112.85 | +776.13 | 5 | 0.19 |
| 2025/07/08 | 302.5 | +15 | +5.22 | 3,714 | 111,192.83 | 2,052 | 55.26 | 61,160.9 | 55 | 61,271.65 | 55.1 | +110.75 | +539.72 | 6 | 0.16 |
| 2025/07/07 | 287.5 | +0 | +0 | 1,013 | 29,012.55 | 506 | 49.95 | 14,471.45 | 49.88 | 14,524.35 | 50.06 | +52.9 | +1,045.45 | 3 | 0.3 |
| 2025/07/04 | 287.5 | -22.5 | -7.26 | 2,667 | 79,103.54 | 1,029 | 38.58 | 30,699.2 | 38.81 | 30,642.5 | 38.74 | -56.7 | -551.02 | 4 | 0.15 |
| 2025/07/03 | 310 | +22.5 | +7.83 | 5,778 | 181,216.69 | 3,264 | 56.49 | 102,303.35 | 56.45 | 102,387.8 | 56.5 | +84.45 | +258.73 | 2 | 0.03 |
| 2025/07/02 | 287.5 | +5.5 | +1.95 | 663 | 19,004.46 | 261 | 39.38 | 7,466.25 | 39.29 | 7,495.65 | 39.44 | +29.4 | +1,126.44 | 0 | 0 |
| 2025/07/01 | 282 | +2 | +0.71 | 474 | 13,356.77 | 149 | 31.45 | 4,204.25 | 31.48 | 4,207.75 | 31.5 | +3.5 | +234.9 | 1 | 0.21 |
| 2025/06/30 | 280 | -4.5 | -1.58 | 626 | 17,600.58 | 225 | 35.94 | 6,333.15 | 35.98 | 6,339.1 | 36.02 | +5.95 | +264.44 | 0 | 0 |
| 2025/06/27 | 284.5 | -3.5 | -1.22 | 1,117 | 32,138.28 | 322 | 28.82 | 9,301.75 | 28.94 | 9,286.55 | 28.9 | -15.2 | -472.05 | 6 | 0.54 |
| 2025/06/26 | 288 | -12 | -1.03 | 1,900 | 55,899.27 | 565 | 29.74 | 16,753.05 | 29.97 | 16,637.95 | 29.76 | -115.1 | -2,037.17 | 33 | 1.74 |
| 2025/06/25 | 300 | +10 | +3.45 | 2,425 | 72,055.28 | 729 | 30.06 | 21,462.75 | 29.79 | 21,723.7 | 30.15 | +260.95 | +3,579.56 | 0 | 0 |
| 2025/06/24 | 290 | +8 | +2.84 | 1,237 | 35,725.56 | 371 | 29.99 | 10,711.7 | 29.98 | 10,732.7 | 30.04 | +21 | +566.04 | 0 | 0 |
| 2025/06/23 | 282 | -6 | -2.08 | 1,749 | 49,195.62 | 675 | 38.59 | 18,878.55 | 38.37 | 19,089 | 38.8 | +210.45 | +3,117.78 | 0 | 0 |
| 2025/06/20 | 288 | -29 | -9.15 | 4,836 | 142,834.09 | 1,582 | 32.71 | 46,974.9 | 32.89 | 47,236.05 | 33.07 | +261.15 | +1,650.76 | 0 | 0 |
| 2025/06/19 | 317 | -20 | -5.93 | 1,624 | 52,420.01 | 597 | 36.77 | 19,288.55 | 36.8 | 19,301.85 | 36.82 | +13.3 | +222.78 | 0 | 0 |
| 2025/06/18 | 337 | +0.5 | +0.15 | 1,855 | 63,135.13 | 943 | 50.84 | 32,072.55 | 50.8 | 32,135.15 | 50.9 | +62.6 | +663.84 | 1 | 0.05 |
| 2025/06/17 | 336.5 | -1 | -0.3 | 3,219 | 109,620.82 | 1,727 | 53.65 | 58,749.7 | 53.59 | 58,804.95 | 53.64 | +55.25 | +319.92 | 0 | 0 |
| 2025/06/16 | 337.5 | +23.5 | +7.48 | 6,399 | 211,683.81 | 3,527 | 55.11 | 116,348.8 | 54.96 | 116,653.05 | 55.11 | +304.25 | +862.63 | 9 | 0.14 |
| 2025/06/13 | 314 | +13 | +4.32 | 6,977 | 223,345.69 | 4,019 | 57.6 | 128,547.6 | 57.56 | 128,788.55 | 57.66 | +240.95 | +599.53 | 4 | 0.06 |
| 2025/06/12 | 301 | +27 | +9.85 | 3,573 | 103,375.15 | 1,237 | 34.62 | 35,192.1 | 34.04 | 35,899.8 | 34.73 | +707.7 | +5,721.1 | 3 | 0.08 |
| 2025/06/11 | 274 | -8.5 | -3.01 | 1,424 | 39,391.66 | 381 | 26.76 | 10,569.15 | 26.83 | 10,565 | 26.82 | -4.15 | -108.92 | 0 | 0 |
| 2025/06/10 | 282.5 | -2 | -0.7 | 539 | 15,341.75 | 150 | 27.82 | 4,271.25 | 27.84 | 4,272.35 | 27.85 | +1.1 | +73.33 | 0 | 0 |
| 2025/06/09 | 284.5 | +3 | +1.07 | 834 | 23,965.67 | 470 | 56.36 | 13,504.7 | 56.35 | 13,496.7 | 56.32 | -8 | -170.21 | 1 | 0.12 |
| 2025/06/06 | 281.5 | +0 | +0 | 1,002 | 28,490.1 | 475 | 47.4 | 13,525.45 | 47.47 | 13,510.55 | 47.42 | -14.9 | -313.68 | 0 | 0 |
| 2025/06/05 | 281.5 | -3.5 | -1.23 | 539 | 15,173.37 | 163 | 30.24 | 4,591.55 | 30.26 | 4,590.55 | 30.25 | -1 | -61.35 | 0 | 0 |
| 2025/06/04 | 285 | +3.5 | +1.24 | 719 | 20,550.77 | 279 | 38.79 | 7,968.95 | 38.78 | 7,976.05 | 38.81 | +7.1 | +254.48 | 0 | 0 |
| 2025/06/03 | 281.5 | -7 | -2.43 | 1,271 | 36,071.64 | 509 | 40.03 | 14,462.95 | 40.1 | 14,473.55 | 40.12 | +10.6 | +208.25 | 0 | 0 |
| 2025/06/02 | 288.5 | -15.5 | -5.1 | 2,025 | 58,585.5 | 1,006 | 49.69 | 29,087.1 | 49.65 | 29,138.2 | 49.74 | +51.1 | +507.95 | 4 | 0.2 |
| 2025/05/29 | 304 | +27.5 | +9.95 | 3,622 | 107,245.56 | 1,807 | 49.88 | 53,102.95 | 49.52 | 53,551.4 | 49.93 | +448.45 | +2,481.74 | 0 | 0 |
| 2025/05/28 | 276.5 | -3.5 | -1.25 | 1,015 | 28,268.32 | 434 | 42.76 | 12,106.4 | 42.83 | 12,121.1 | 42.88 | +14.7 | +338.71 | 0 | 0 |
| 2025/05/27 | 280 | -2 | -0.71 | 1,349 | 38,213.35 | 602 | 44.62 | 17,048.9 | 44.62 | 17,081.65 | 44.7 | +32.75 | +544.02 | 1 | 0.07 |
| 2025/05/26 | 282 | -14 | -4.73 | 1,801 | 51,293.92 | 638 | 35.42 | 18,169.7 | 35.42 | 18,163.65 | 35.41 | -6.05 | -94.83 | 6 | 0.33 |
| 2025/05/23 | 296 | -3 | -1 | 603 | 17,934.55 | 270 | 44.79 | 8,032.45 | 44.79 | 8,041.65 | 44.84 | +9.2 | +340.74 | 0 | 0 |
| 2025/05/22 | 299 | -5 | -1.64 | 664 | 19,664.91 | 313 | 47.16 | 9,277 | 47.18 | 9,284 | 47.21 | +7 | +223.64 | 0 | 0 |
| 2025/05/21 | 304 | +5 | +1.67 | 625 | 18,786.1 | 303 | 48.44 | 9,095.8 | 48.42 | 9,118.85 | 48.54 | +23.05 | +760.73 | 3 | 0.48 |
| 2025/05/20 | 299 | -7 | -2.29 | 1,236 | 37,506.41 | 603 | 48.78 | 18,324.75 | 48.86 | 18,342.55 | 48.91 | +17.8 | +295.19 | 2 | 0.16 |
| 2025/05/19 | 306 | -16 | -4.97 | 1,194 | 37,214.81 | 378 | 31.66 | 11,814.85 | 31.75 | 11,805.45 | 31.72 | -9.4 | -248.68 | 1 | 0.08 |
| 2025/05/16 | 322 | -9 | -2.72 | 1,339 | 43,502.32 | 574 | 42.87 | 18,664.85 | 42.91 | 18,684.9 | 42.95 | +20.05 | +349.3 | 0 | 0 |
| 2025/05/15 | 331 | +7.5 | +2.32 | 1,784 | 59,659.43 | 928 | 52.02 | 30,996.8 | 51.96 | 31,017.35 | 51.99 | +20.55 | +221.44 | 0 | 0 |
| 2025/05/14 | 323.5 | -10 | -3 | 3,239 | 105,428.87 | 1,456 | 44.96 | 47,429.85 | 44.99 | 47,581.65 | 45.13 | +151.8 | +1,042.58 | 8 | 0.25 |
| 2025/05/13 | 333.5 | +21.5 | +6.89 | 2,779 | 92,250.08 | 1,439 | 51.77 | 47,558.25 | 51.55 | 47,839.4 | 51.86 | +281.15 | +1,953.79 | 0 | 0 |
| 2025/05/12 | 312 | +21.5 | +7.4 | 2,615 | 81,523.53 | 1,200 | 45.89 | 37,325.9 | 45.79 | 37,404.3 | 45.88 | +78.4 | +653.33 | 1 | 0.04 |
| 2025/05/09 | 290.5 | -3 | -1.02 | 2,630 | 77,389.27 | 1,177 | 44.75 | 34,712.55 | 44.85 | 34,816.6 | 44.99 | +104.05 | +884.03 | 1 | 0.04 |
| 2025/05/08 | 293.5 | +10.5 | +3.71 | 1,964 | 56,718.91 | 1,002 | 51.02 | 28,903.15 | 50.96 | 28,942.4 | 51.03 | +39.25 | +391.72 | 1 | 0.05 |
| 2025/05/07 | 283 | -7 | -2.41 | 2,543 | 72,253.51 | 1,086 | 42.71 | 30,865.3 | 42.72 | 30,896.85 | 42.76 | +31.55 | +290.52 | 0 | 0 |
| 2025/05/06 | 290 | -11.5 | -3.81 | 2,183 | 63,748.38 | 1,100 | 50.39 | 32,109.8 | 50.37 | 32,321.4 | 50.7 | +211.6 | +1,923.64 | 0 | 0 |
| 2025/05/05 | 301.5 | -23.5 | -7.23 | 2,036 | 62,375.8 | 717 | 35.22 | 21,985.05 | 35.25 | 22,119.05 | 35.46 | +134 | +1,868.9 | 1 | 0.05 |
| 2025/05/02 | 325 | -14 | -4.13 | 1,928 | 63,045.57 | 937 | 48.61 | 30,682.5 | 48.67 | 30,817.3 | 48.88 | +134.8 | +1,438.63 | 0 | 0 |
| 2025/04/30 | 339 | -36 | -9.6 | 1,624 | 56,982.82 | 740 | 45.57 | 25,924.1 | 45.49 | 26,206.45 | 45.99 | +282.35 | +3,815.54 | 0 | 0 |
| 2025/04/29 | 375 | +17.5 | +4.9 | 1,708 | 62,520.61 | 1,040 | 60.88 | 37,868.1 | 60.57 | 37,976.25 | 60.74 | +108.15 | +1,039.9 | 0 | 0 |
| 2025/04/28 | 357.5 | -32.5 | -8.33 | 2,724 | 99,471.5 | 1,316 | 48.3 | 48,269.45 | 48.53 | 48,169.45 | 48.43 | -100 | -759.88 | 0 | 0 |
| 2025/04/25 | 390 | +11.5 | +3.04 | 1,622 | 63,241.99 | 705 | 43.47 | 27,403.45 | 43.33 | 27,485.05 | 43.46 | +81.6 | +1,157.45 | 0 | 0 |
| 2025/04/24 | 378.5 | +16.5 | +4.56 | 1,777 | 66,888.93 | 995 | 56 | 37,378.8 | 55.88 | 37,457.25 | 56 | +78.45 | +788.44 | 0 | 0 |
| 2025/04/23 | 362 | +21 | +6.16 | 1,146 | 41,434.41 | 650 | 56.73 | 23,445.2 | 56.58 | 23,538 | 56.81 | +92.8 | +1,427.69 | 5 | 0.44 |
| 2025/04/22 | 341 | -1 | -0.29 | 775 | 26,423.89 | 395 | 50.95 | 13,449.95 | 50.9 | 13,472.5 | 50.99 | +22.55 | +570.89 | 0 | 0 |
| 2025/04/21 | 342 | +14 | +4.27 | 1,782 | 60,969.55 | 930 | 52.18 | 31,712.45 | 52.01 | 31,826.15 | 52.2 | +113.7 | +1,222.58 | 2 | 0.11 |
| 2025/04/18 | 328 | +16 | +5.13 | 1,419 | 44,874.59 | 664 | 46.8 | 20,864.95 | 46.5 | 21,024.55 | 46.85 | +159.6 | +2,403.61 | 0 | 0 |
| 2025/04/17 | 312 | +11.5 | +3.83 | 1,620 | 50,812.22 | 969 | 59.83 | 30,320.85 | 59.67 | 30,482.4 | 59.99 | +161.55 | +1,667.18 | 0 | 0 |
| 2025/04/16 | 300.5 | +0.5 | +0.17 | 2,548 | 78,302.95 | 1,359 | 53.33 | 41,694.2 | 53.25 | 41,841.95 | 53.44 | +147.75 | +1,087.2 | 0 | 0 |
| 2025/04/15 | 300 | +27 | +9.89 | 1,301 | 38,227.52 | 503 | 38.65 | 14,603.65 | 38.2 | 14,752.3 | 38.59 | +148.65 | +2,955.27 | 0 | 0 |
| 2025/04/14 | 273 | -9 | -3.19 | 3,239 | 89,280.94 | 1,674 | 51.68 | 46,126.05 | 51.66 | 46,261.15 | 51.82 | +135.1 | +807.05 | 11 | 0.34 |
| 2025/04/11 | 282 | -24 | -7.84 | 1,349 | 37,426.49 | 508 | 37.65 | 14,076.1 | 37.61 | 14,185.15 | 37.9 | +109.05 | +2,146.65 | 0 | 0 |
| 2025/04/10 | 306 | +27.5 | +9.87 | 1,120 | 34,252.97 | 178 | 15.9 | 5,442.5 | 15.89 | 5,445.55 | 15.9 | +3.05 | +171.35 | 0 | 0 |
| 2025/04/09 | 278.5 | -30.5 | -9.87 | 134 | 3,720.45 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/08 | 309 | -34 | -9.91 | 67 | 2,059.7 | 1 | 1.5 | 30.9 | 1.5 | 30.9 | 1.5 | +0 | +0 | 0 | 0 |
| 2025/04/07 | 343 | -38 | -9.97 | 31 | 1,072.53 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 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 |
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。
