6890
243
TWD+13.50 (5.88%)
2025.11.19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(2025/11/18) 當沖狀況。整體成交張數為205張，佔整體市場成交張數的25.6%。當日現股當沖之總損益為+6.15萬元、每張平均損益則為+300元。
開盤價
231.5
收盤價
243
當日範圍
229 - 248
成交張數
1,623
開盤價(昨)
238
收盤價(昨)
229.5
昨日範圍
229 - 238
成交張數(昨)
801
成交金額
3.92億
成交金額(昨)
1.86億
52週範圍
208 - 498.5
發行股數
2億
市值
606億
現股當沖－歷史逐日資訊
開盤價
231.5
收盤價
243
成交張數
1,623
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(%) | ||||||
| 2025/11/18 | 229.5 | -11.5 | -5.56 | 801 | 18,572.09 | 205 | 25.6 | 4,750.9 | 25.58 | 4,757.05 | 25.61 | +6.15 | +300 | 0 | 0 |
| 2025/11/17 | 241 | -2 | -0.82 | 1,086 | 26,597.38 | 439 | 40.41 | 10,768.8 | 40.49 | 10,814.6 | 40.66 | +45.8 | +1,043.28 | 1 | 0.09 |
| 2025/11/14 | 243 | -2.5 | -1.02 | 2,787 | 69,425.44 | 1,507 | 54.07 | 37,516.6 | 54.04 | 37,531.65 | 54.06 | +15.05 | +99.87 | 3 | 0.11 |
| 2025/11/13 | 245.5 | +16 | +6.97 | 2,379 | 57,971.65 | 902 | 37.91 | 21,876.7 | 37.74 | 22,008.3 | 37.96 | +131.6 | +1,458.98 | 0 | 0 |
| 2025/11/12 | 229.5 | +8 | +3.61 | 808 | 18,559.47 | 327 | 40.45 | 7,502.3 | 40.42 | 7,504.75 | 40.44 | +2.45 | +74.92 | 0 | 0 |
| 2025/11/11 | 221.5 | +1.5 | +0.68 | 1,204 | 27,652.33 | 585 | 48.6 | 13,430.85 | 48.57 | 13,460 | 48.68 | +29.15 | +498.29 | 0 | 0 |
| 2025/11/10 | 220 | -2 | -0.9 | 309 | 6,837.94 | 78 | 25.25 | 1,736.75 | 25.4 | 1,731.55 | 25.32 | -5.2 | -666.67 | 0 | 0 |
| 2025/11/07 | 222 | -3.5 | -1.55 | 412 | 9,259.9 | 190 | 46.13 | 4,274.5 | 46.16 | 4,283.3 | 46.26 | +8.8 | +463.16 | 0 | 0 |
| 2025/11/06 | 225.5 | -7.5 | -3.22 | 646 | 14,641.21 | 209 | 32.36 | 4,752.45 | 32.46 | 4,751.9 | 32.46 | -0.55 | -26.32 | 0 | 0 |
| 2025/11/05 | 233 | +3 | +1.3 | 990 | 23,072.56 | 463 | 46.79 | 10,791 | 46.77 | 10,788.7 | 46.76 | -2.3 | -49.68 | 2 | 0.2 |
| 2025/11/04 | 230 | +11 | +5.02 | 1,300 | 29,860.15 | 408 | 31.38 | 9,310.05 | 31.18 | 9,366.1 | 31.37 | +56.05 | +1,373.77 | 0 | 0 |
| 2025/11/03 | 219 | +1 | +0.46 | 348 | 7,593.38 | 107 | 30.78 | 2,338.05 | 30.79 | 2,340.8 | 30.83 | +2.75 | +257.01 | 0 | 0 |
| 2025/10/31 | 218 | -4.5 | -2.02 | 482 | 10,619.42 | 132 | 27.36 | 2,913.95 | 27.44 | 2,903.75 | 27.34 | -10.2 | -772.73 | 0 | 0 |
| 2025/10/30 | 222.5 | -0.5 | -0.22 | 240 | 5,328.26 | 67 | 27.88 | 1,488.2 | 27.93 | 1,486 | 27.89 | -2.2 | -328.36 | 0 | 0 |
| 2025/10/29 | 223 | +1.5 | +0.68 | 215 | 4,787.56 | 47 | 21.84 | 1,045.5 | 21.84 | 1,045.45 | 21.84 | -0.05 | -10.64 | 0 | 0 |
| 2025/10/28 | 221.5 | -6.5 | -2.85 | 670 | 15,012.18 | 212 | 31.65 | 4,776.15 | 31.82 | 4,778.3 | 31.83 | +2.15 | +101.42 | 0 | 0 |
| 2025/10/27 | 228 | -11.5 | -4.8 | 1,052 | 24,151.24 | 331 | 31.48 | 7,600.45 | 31.47 | 7,617.05 | 31.54 | +16.6 | +501.51 | 0 | 0 |
| 2025/10/23 | 239.5 | +2.5 | +1.05 | 429 | 10,286.81 | 191 | 44.53 | 4,580.9 | 44.53 | 4,584.5 | 44.57 | +3.6 | +188.48 | 0 | 0 |
| 2025/10/22 | 237 | +3.5 | +1.5 | 533 | 12,722.86 | 256 | 48.02 | 6,103.15 | 47.97 | 6,110.75 | 48.03 | +7.6 | +296.88 | 0 | 0 |
| 2025/10/21 | 233.5 | -1 | -0.43 | 347 | 8,130.91 | 110 | 31.7 | 2,576.8 | 31.69 | 2,580.6 | 31.74 | +3.8 | +345.45 | 0 | 0 |
| 2025/10/20 | 234.5 | -2.5 | -1.05 | 541 | 12,763.29 | 157 | 29 | 3,697.8 | 28.97 | 3,721.8 | 29.16 | +24 | +1,528.66 | 0 | 0 |
| 2025/10/17 | 237 | -0.5 | -0.21 | 388 | 9,155.99 | 94 | 24.2 | 2,214.8 | 24.19 | 2,222.3 | 24.27 | +7.5 | +797.87 | 0 | 0 |
| 2025/10/16 | 237.5 | -4 | -1.66 | 509 | 12,206.77 | 153 | 30.06 | 3,676.6 | 30.12 | 3,677.2 | 30.12 | +0.6 | +39.22 | 0 | 0 |
| 2025/10/15 | 241.5 | +5.5 | +2.33 | 643 | 15,431.91 | 198 | 30.79 | 4,736.15 | 30.69 | 4,746 | 30.75 | +9.85 | +497.47 | 0 | 0 |
| 2025/10/14 | 236 | -10.5 | -4.26 | 1,332 | 32,092.11 | 367 | 27.55 | 8,841.85 | 27.55 | 8,862.7 | 27.62 | +20.85 | +568.12 | 0 | 0 |
| 2025/10/13 | 246.5 | -8 | -3.14 | 2,455 | 60,411.56 | 1,189 | 48.43 | 29,268.9 | 48.45 | 29,328.25 | 48.55 | +59.35 | +499.16 | 0 | 0 |
| 2025/10/09 | 254.5 | +14.5 | +6.04 | 3,412 | 85,506.36 | 1,375 | 40.3 | 34,239 | 40.04 | 34,536.85 | 40.39 | +297.85 | +2,166.18 | 2 | 0.06 |
| 2025/10/08 | 240 | +13.5 | +5.96 | 2,122 | 50,176.1 | 786 | 37.04 | 18,513 | 36.9 | 18,615.85 | 37.1 | +102.85 | +1,308.52 | 2 | 0.09 |
| 2025/10/07 | 226.5 | +4 | +1.8 | 729 | 16,452.13 | 248 | 34.04 | 5,582.65 | 33.93 | 5,595.6 | 34.01 | +12.95 | +522.18 | 0 | 0 |
| 2025/10/03 | 222.5 | +3.5 | +1.6 | 652 | 14,534.26 | 295 | 45.25 | 6,556.75 | 45.11 | 6,589.65 | 45.34 | +32.9 | +1,115.25 | 0 | 0 |
| 2025/10/02 | 219 | +6.5 | +3.06 | 659 | 14,434.95 | 269 | 40.8 | 5,874.55 | 40.7 | 5,891.7 | 40.82 | +17.15 | +637.55 | 1 | 0.15 |
| 2025/10/01 | 212.5 | -4 | -1.85 | 264 | 5,646.91 | 76 | 28.77 | 1,625.55 | 28.79 | 1,626.65 | 28.81 | +1.1 | +144.74 | 0 | 0 |
| 2025/09/30 | 216.5 | +5.5 | +2.61 | 786 | 16,711.43 | 305 | 38.8 | 6,454.75 | 38.62 | 6,487.6 | 38.82 | +32.85 | +1,077.05 | 0 | 0 |
| 2025/09/26 | 211 | -2 | -0.94 | 467 | 9,862.49 | 190 | 40.67 | 4,002.65 | 40.58 | 4,014.8 | 40.71 | +12.15 | +639.47 | 0 | 0 |
| 2025/09/25 | 213 | -10 | -4.48 | 778 | 16,809.43 | 207 | 26.61 | 4,468.85 | 26.59 | 4,481.45 | 26.66 | +12.6 | +608.7 | 0 | 0 |
| 2025/09/24 | 223 | -1 | -0.45 | 557 | 12,403.89 | 97 | 17.4 | 2,160.3 | 17.42 | 2,163 | 17.44 | +2.7 | +278.35 | 0 | 0 |
| 2025/09/23 | 224 | +1 | +0.45 | 482 | 10,767.01 | 168 | 34.89 | 3,759.15 | 34.91 | 3,758.85 | 34.91 | -0.3 | -17.86 | 0 | 0 |
| 2025/09/22 | 223 | -11 | -4.7 | 1,634 | 36,834.18 | 509 | 31.15 | 11,502.5 | 31.23 | 11,510.05 | 31.25 | +7.55 | +148.33 | 0 | 0 |
| 2025/09/19 | 234 | +10 | +4.46 | 2,106 | 49,317.84 | 743 | 35.29 | 17,383.4 | 35.25 | 17,452.95 | 35.39 | +69.55 | +936.07 | 5 | 0.24 |
| 2025/09/18 | 224 | +12 | +5.66 | 1,476 | 32,925.99 | 644 | 43.63 | 14,351.5 | 43.59 | 14,383.85 | 43.69 | +32.35 | +502.33 | 0 | 0 |
| 2025/09/17 | 212 | +3 | +1.44 | 981 | 21,167.43 | 538 | 54.84 | 11,603.7 | 54.82 | 11,622.35 | 54.91 | +18.65 | +346.65 | 1 | 0.1 |
| 2025/09/16 | 209 | +1 | +0.48 | 406 | 8,549.24 | 117 | 28.79 | 2,458.85 | 28.76 | 2,460.95 | 28.79 | +2.1 | +179.49 | 0 | 0 |
| 2025/09/15 | 208 | -1 | -0.48 | 707 | 14,750.79 | 330 | 46.66 | 6,855.7 | 46.48 | 6,877.85 | 46.63 | +22.15 | +671.21 | 0 | 0 |
| 2025/09/12 | 209 | +0 | +0 | 512 | 10,750.3 | 191 | 37.27 | 4,005.6 | 37.26 | 4,007.5 | 37.28 | +1.9 | +99.48 | 0 | 0 |
| 2025/09/11 | 209 | -4 | -1.88 | 1,502 | 31,567.79 | 433 | 28.84 | 9,100.1 | 28.83 | 9,116.8 | 28.88 | +16.7 | +385.68 | 0 | 0 |
| 2025/09/10 | 213 | -10 | -4.48 | 1,708 | 37,064.46 | 453 | 26.52 | 9,829.5 | 26.52 | 9,895.3 | 26.7 | +65.8 | +1,452.54 | 1 | 0.06 |
| 2025/09/09 | 223 | -8 | -3.46 | 749 | 16,908.38 | 141 | 18.83 | 3,189.3 | 18.86 | 3,201.25 | 18.93 | +11.95 | +847.52 | 0 | 0 |
| 2025/09/08 | 231 | +4 | +1.76 | 538 | 12,387.27 | 124 | 23.05 | 2,850.55 | 23.01 | 2,855.9 | 23.06 | +5.35 | +431.45 | 0 | 0 |
| 2025/09/05 | 227 | -5 | -2.16 | 610 | 13,975.46 | 211 | 34.57 | 4,839.95 | 34.63 | 4,861.7 | 34.79 | +21.75 | +1,030.81 | 0 | 0 |
| 2025/09/04 | 232 | +9.5 | +4.27 | 839 | 19,221.84 | 291 | 34.67 | 6,643.1 | 34.56 | 6,661.9 | 34.66 | +18.8 | +646.05 | 0 | 0 |
| 2025/09/03 | 222.5 | +0.5 | +0.23 | 845 | 18,872.84 | 239 | 28.28 | 5,342.85 | 28.31 | 5,349 | 28.34 | +6.15 | +257.32 | 0 | 0 |
| 2025/09/02 | 222 | -6.5 | -2.84 | 1,198 | 26,797.4 | 336 | 28.04 | 7,528.1 | 28.09 | 7,534.65 | 28.12 | +6.55 | +194.94 | 1 | 0.08 |
| 2025/09/01 | 228.5 | -5 | -2.14 | 881 | 20,232.92 | 357 | 40.51 | 8,197.6 | 40.52 | 8,214.45 | 40.6 | +16.85 | +471.99 | 0 | 0 |
| 2025/08/29 | 233.5 | -10 | -4.11 | 1,828 | 43,944.34 | 729 | 39.89 | 17,615.25 | 40.09 | 17,702.85 | 40.28 | +87.6 | +1,201.65 | 4 | 0.22 |
| 2025/08/28 | 243.5 | +10 | +4.28 | 2,200 | 53,716.83 | 895 | 40.68 | 21,801.3 | 40.59 | 21,904.2 | 40.78 | +102.9 | +1,149.72 | 0 | 0 |
| 2025/08/27 | 233.5 | -0.5 | -0.21 | 621 | 14,549.62 | 239 | 38.51 | 5,600.35 | 38.49 | 5,611.95 | 38.57 | +11.6 | +485.36 | 0 | 0 |
| 2025/08/26 | 234 | +0.5 | +0.21 | 601 | 13,904.69 | 240 | 39.95 | 5,546.2 | 39.89 | 5,558.2 | 39.97 | +12 | +500 | 1 | 0.17 |
| 2025/08/25 | 233.5 | +4.5 | +1.97 | 576 | 13,346.1 | 218 | 37.85 | 5,044.7 | 37.8 | 5,054.95 | 37.88 | +10.25 | +470.18 | 3 | 0.52 |
| 2025/08/22 | 229 | -4 | -1.72 | 1,343 | 30,427.99 | 447 | 33.28 | 10,113.7 | 33.24 | 10,184.85 | 33.47 | +71.15 | +1,591.72 | 0 | 0 |
| 2025/08/21 | 233 | +2.5 | +1.08 | 560 | 12,955.1 | 274 | 48.9 | 6,320.7 | 48.79 | 6,345.75 | 48.98 | +25.05 | +914.23 | 0 | 0 |
| 2025/08/20 | 230.5 | +3 | +1.32 | 1,795 | 40,617.45 | 720 | 40.11 | 16,222.15 | 39.94 | 16,350.3 | 40.25 | +128.15 | +1,779.86 | 0 | 0 |
| 2025/08/19 | 227.5 | -12.5 | -5.21 | 2,166 | 49,669.85 | 631 | 29.13 | 14,436.7 | 29.07 | 14,524.5 | 29.24 | +87.8 | +1,391.44 | 4 | 0.18 |
| 2025/08/18 | 240 | -3.5 | -1.44 | 617 | 14,881.52 | 139 | 22.54 | 3,362.25 | 22.59 | 3,353.9 | 22.54 | -8.35 | -600.72 | 0 | 0 |
| 2025/08/15 | 243.5 | -1 | -0.41 | 377 | 9,143.4 | 129 | 34.23 | 3,130.2 | 34.23 | 3,134.5 | 34.28 | +4.3 | +333.33 | 1 | 0.27 |
| 2025/08/14 | 244.5 | -3.5 | -1.41 | 888 | 22,100 | 301 | 33.9 | 7,497.5 | 33.93 | 7,510.75 | 33.99 | +13.25 | +440.2 | 0 | 0 |
| 2025/08/13 | 248 | +3.5 | +1.43 | 749 | 18,582.6 | 247 | 32.97 | 6,125.35 | 32.96 | 6,132.35 | 33 | +7 | +283.4 | 0 | 0 |
| 2025/08/12 | 244.5 | -5 | -2 | 2,174 | 52,742.75 | 721 | 33.16 | 17,506.6 | 33.19 | 17,522.7 | 33.22 | +16.1 | +223.3 | 2 | 0.09 |
| 2025/08/11 | 249.5 | -4 | -1.58 | 673 | 16,809.62 | 205 | 30.48 | 5,129.45 | 30.51 | 5,123.5 | 30.48 | -5.95 | -290.24 | 0 | 0 |
| 2025/08/08 | 253.5 | +3 | +1.2 | 2,345 | 58,202.81 | 854 | 36.41 | 21,035.35 | 36.14 | 21,257.6 | 36.52 | +222.25 | +2,602.46 | 2 | 0.09 |
| 2025/08/07 | 250.5 | -7.5 | -2.91 | 1,229 | 31,254 | 278 | 22.62 | 7,092.65 | 22.69 | 7,092.85 | 22.69 | +0.2 | +7.19 | 1 | 0.08 |
| 2025/08/06 | 258 | -6.5 | -2.46 | 800 | 20,783.8 | 122 | 15.24 | 3,182.85 | 15.31 | 3,170.1 | 15.25 | -12.75 | -1,045.08 | 0 | 0 |
| 2025/08/05 | 264.5 | +1 | +0.38 | 710 | 18,858.02 | 236 | 33.24 | 6,274.95 | 33.27 | 6,286.3 | 33.33 | +11.35 | +480.93 | 0 | 0 |
| 2025/08/04 | 263.5 | -6 | -2.23 | 918 | 24,247.52 | 258 | 28.09 | 6,804.95 | 28.06 | 6,812.55 | 28.1 | +7.6 | +294.57 | 0 | 0 |
| 2025/08/01 | 269.5 | -2.5 | -0.92 | 873 | 23,588.41 | 210 | 24.06 | 5,678.25 | 24.07 | 5,684.75 | 24.1 | +6.5 | +309.52 | 0 | 0 |
| 2025/07/31 | 272 | -8 | -2.86 | 1,843 | 50,348.88 | 305 | 16.55 | 8,343.25 | 16.57 | 8,379.85 | 16.64 | +36.6 | +1,200 | 1 | 0.05 |
| 2025/07/30 | 280 | -2.5 | -0.88 | 626 | 17,561.6 | 91 | 14.54 | 2,558.95 | 14.57 | 2,557.45 | 14.56 | -1.5 | -164.84 | 0 | 0 |
| 2025/07/29 | 282.5 | -5.5 | -1.91 | 1,031 | 29,166.42 | 152 | 14.74 | 4,313.15 | 14.79 | 4,319.5 | 14.81 | +6.35 | +417.76 | 0 | 0 |
| 2025/07/28 | 288 | -3 | -1.03 | 550 | 16,003 | 217 | 39.43 | 6,319.55 | 39.49 | 6,305.55 | 39.4 | -14 | -645.16 | 1 | 0.18 |
| 2025/07/25 | 291 | +7 | +2.46 | 1,590 | 46,518.64 | 866 | 54.47 | 25,389.65 | 54.58 | 25,314.35 | 54.42 | -75.3 | -869.52 | 2 | 0.13 |
| 2025/07/24 | 284 | -1 | -0.35 | 337 | 9,606.01 | 122 | 36.23 | 3,485.2 | 36.28 | 3,481.05 | 36.24 | -4.15 | -340.16 | 0 | 0 |
| 2025/07/23 | 285 | +1.5 | +0.53 | 685 | 19,482.78 | 217 | 31.67 | 6,163.6 | 31.64 | 6,188.35 | 31.76 | +24.75 | +1,140.55 | 0 | 0 |
| 2025/07/22 | 283.5 | -5.5 | -1.9 | 721 | 20,580.99 | 208 | 28.84 | 5,956.25 | 28.94 | 5,951.65 | 28.92 | -4.6 | -221.15 | 0 | 0 |
| 2025/07/21 | 289 | +0.5 | +0.17 | 614 | 17,888.49 | 262 | 42.69 | 7,635.5 | 42.68 | 7,636.35 | 42.69 | +0.85 | +32.44 | 0 | 0 |
| 2025/07/18 | 288.5 | -4.5 | -1.54 | 821 | 23,977.79 | 329 | 40.06 | 9,622.4 | 40.13 | 9,617.85 | 40.11 | -4.55 | -138.3 | 0 | 0 |
| 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 |
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。
