首頁>台灣股市>來思達>交易資訊 - 現股當沖

8066

21.6

TWD

-0.35 (-1.59%)

2025.08.28收盤

來思達－現股當沖

總覽價值投資財務分析技術分析交易資訊公司消息

法人買賣資券變化現股當沖股權結構申報轉讓

現股當沖

來思達最新現股當沖狀況

整理來思達最新(2025/08/27) 當沖狀況。整體成交張數為8張，佔整體市場成交張數的19.51%。當日現股當沖之總損益為+2,800元、每張平均損益則為+350元。

開盤價

21.5

收盤價

21.6

當日範圍

21.5 - 21.65

成交張數

10

開盤價(昨)

21.45

收盤價(昨)

21.95

昨日範圍

21.4 - 21.95

成交張數(昨)

41

成交金額

21.60萬

成交金額(昨)

89.21萬

52週範圍

19.8 - 29.45

發行股數

2964萬

市值

6億

現股當沖－歷史逐日資訊

開盤價

21.5

收盤價

21.6

成交張數

10

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
日期	收盤價	漲跌	漲跌幅(%)	成交張數(張)	成交金額(萬元)	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(%)
2025/09/04	21.55	+0.05	+0.23	12	25.83	2	16.67	4.3	16.67	4.31	16.69	+0.01	+25	0	0
2025/09/03	21.5	+0	+0	3	6.48	0	0	0	0	0	0	+0	+0	0	0
2025/09/02	21.5	-0.05	-0.23	16	34.27	0	0	0	0	0	0	+0	+0	0	0
2025/09/01	21.55	-0.15	-0.69	6	12.96	0	0	0	0	0	0	+0	+0	0	0
2025/08/29	21.7	+0.1	+0.46	4	8.71	1	25	2.18	25.04	2.17	24.93	-0.01	-100	0	0
2025/08/28	21.6	-0.35	-1.59	10	21.59	0	0	0	0	0	0	+0	+0	0	0
2025/08/27	21.95	+0.5	+2.33	41	89.2	8	19.51	17.23	19.32	17.51	19.63	+0.28	+350	0	0
2025/08/26	21.45	+0.05	+0.23	18	39.05	1	5.56	2.15	5.51	2.19	5.6	+0.04	+350	0	0
2025/08/25	21.4	-0.15	-0.7	17	36.5	2	11.76	4.28	11.73	4.35	11.92	+0.07	+350	0	0
2025/08/22	21.55	-0.4	-1.82	35	75.92	0	0	0	0	0	0	+0	+0	0	0
2025/08/21	21.95	+0.4	+1.86	27	58.97	1	3.7	2.2	3.73	2.19	3.72	-0.01	-50	0	0
2025/08/20	21.55	-0.1	-0.46	29	62.66	0	0	0	0	0	0	+0	+0	0	0
2025/08/19	21.65	+0.25	+1.17	33	71.22	5	15.15	10.69	15.01	10.81	15.19	+0.12	+250	0	0
2025/08/18	21.4	+0.15	+0.71	16	34.09	5	31.25	10.59	31.06	10.71	31.4	+0.12	+230	0	0
2025/08/15	21.25	+0	+0	346	775.71	216	62.43	494.16	63.7	475.05	61.24	-19.11	-884.72	33	9.54
2025/08/14	21.25	+0.1	+0.47	45	95.03	1	2.22	2.12	2.23	2.12	2.24	+0.01	+100	0	0
2025/08/13	21.15	+0.05	+0.24	28	59.27	1	3.57	2.11	3.56	2.12	3.57	+0.01	+50	0	0
2025/08/12	21.1	+0.1	+0.48	27	56.8	2	7.41	4.18	7.36	4.21	7.42	+0.04	+175	0	0
2025/08/11	21	-0.25	-1.18	34	71.39	1	2.94	2.07	2.9	2.1	2.94	+0.03	+300	0	0
2025/08/08	21.25	+0.05	+0.24	5	10.69	1	20	2.13	19.93	2.15	20.16	+0.03	+250	0	0
2025/08/07	21.2	-0.3	-1.4	4	8.47	0	0	0	0	0	0	+0	+0	0	0
2025/08/06	21.5	-0.1	-0.46	20	42.85	1	5	2.15	5.02	2.15	5.02	+0	+0	0	0
2025/08/05	--	--	--	--	--	0	0	0	0	0	0	+0	+0	0	0
2025/08/04	21.6	+0.25	+1.17	3	6.43	0	0	0	0	0	0	+0	+0	0	0
2025/08/01	21.35	+0.05	+0.23	11	23.25	0	0	0	0	0	0	+0	+0	0	0
2025/07/31	21.3	-0.15	-0.7	7	14.82	0	0	0	0	0	0	+0	+0	0	0
2025/07/30	21.45	+0.2	+0.94	1	2.15	0	0	0	0	0	0	+0	+0	0	0
2025/07/29	21.25	+0	+0	7	14.89	0	0	0	0	0	0	+0	+0	0	0
2025/07/28	21.25	+0.05	+0.24	13	27.71	3	23.08	6.38	23.02	6.41	23.11	+0.03	+83.33	0	0
2025/07/25	21.2	-0.15	-0.7	4	8.5	0	0	0	0	0	0	+0	+0	0	0
2025/07/24	21.35	+0.2	+0.95	4	8.53	0	0	0	0	0	0	+0	+0	0	0
2025/07/23	21.15	-0.05	-0.24	11	23.13	1	9.09	2.1	9.08	2.12	9.14	+0.01	+150	0	0
2025/07/22	21.2	-0.4	-1.85	16	34.13	2	12.5	4.25	12.44	4.32	12.64	+0.07	+350	0	0
2025/07/21	21.6	+0.1	+0.47	5	10.9	0	0	0	0	0	0	+0	+0	0	0
2025/07/18	21.5	-0.05	-0.23	6	12.91	0	0	0	0	0	0	+0	+0	0	0
2025/07/17	21.55	-0.35	-1.6	2	4.31	0	0	0	0	0	0	+0	+0	0	0
2025/07/16	21.9	+0.3	+1.39	5	10.97	0	0	0	0	0	0	+0	+0	0	0
2025/07/15	21.6	+0.05	+0.23	14	30.12	0	0	0	0	0	0	+0	+0	0	0
2025/07/14	21.55	-0.15	-0.69	4	8.63	0	0	0	0	0	0	+0	+0	0	0
2025/07/11	21.7	-0.15	-0.69	8	17.14	2	25	4.3	25.08	4.34	25.34	+0.04	+225	0	0
2025/07/10	21.85	+0.05	+0.23	4	8.65	1	25	2.16	24.96	2.19	25.25	+0.03	+250	0	0
2025/07/09	21.8	+0	+0	6	13.12	0	0	0	0	0	0	+0	+0	0	0
2025/07/08	21.8	-0.25	-1.13	1	2.18	0	0	0	0	0	0	+0	+0	0	0
2025/07/07	22.05	-0.15	-0.68	6	13.29	0	0	0	0	0	0	+0	+0	0	0
2025/07/04	22.2	-0.45	-1.99	3	6.67	0	0	0	0	0	0	+0	+0	0	0
2025/07/03	22.65	+0.85	+3.9	26	58.06	1	3.85	2.23	3.85	2.26	3.89	+0.03	+250	0	0
2025/07/02	21.8	+0.55	+2.59	33	71.56	4	12.12	8.66	12.1	8.72	12.19	+0.06	+150	0	0
2025/07/01	21.25	+0	+0	7	14.88	0	0	0	0	0	0	+0	+0	0	0
2025/06/30	21.25	-0.4	-1.85	13	28.02	2	15.38	4.25	15.17	4.3	15.35	+0.05	+250	0	0
2025/06/27	21.65	+0	+0	5	10.88	0	0	0	0	0	0	+0	+0	0	0
2025/06/26	21.65	+0.35	+1.64	17	36.38	5	29.41	10.51	28.89	10.73	29.49	+0.22	+440	0	0
2025/06/25	21.3	-0.2	-0.93	14	29.64	3	21.43	6.38	21.52	6.46	21.77	+0.07	+250	0	0
2025/06/24	21.5	+0.45	+2.14	12	25.64	4	33.33	8.56	33.39	8.67	33.82	+0.11	+275	0	0
2025/06/23	21.05	-0.45	-2.09	24	50.13	0	0	0	0	0	0	+0	+0	0	0
2025/06/20	21.5	+0	+0	6	12.76	1	16.67	2.15	16.86	2.12	16.66	-0.03	-250	0	0
2025/06/19	21.5	-0.05	-0.23	11	23.48	2	18.18	4.27	18.18	4.29	18.29	+0.03	+125	0	0
2025/06/18	21.55	+0.25	+1.17	10	21.45	2	20	4.28	19.95	4.35	20.28	+0.07	+350	0	0
2025/06/17	21.3	-0.1	-0.47	18	38.31	1	5.56	2.13	5.56	2.15	5.6	+0.01	+150	0	0
2025/06/16	21.4	-0.15	-0.7	5	10.76	0	0	0	0	0	0	+0	+0	0	0
2025/06/13	21.55	-0.55	-2.49	6	12.95	0	0	0	0	0	0	+0	+0	0	0
2025/06/12	22.1	+0.05	+0.23	1	2.21	0	0	0	0	0	0	+0	+0	0	0
2025/06/11	22.05	-0.1	-0.45	8	17.64	0	0	0	0	0	0	+0	+0	0	0
2025/06/10	22.15	-0.15	-0.67	16	35.58	2	12.5	4.45	12.49	4.46	12.52	+0.01	+50	0	0
2025/06/09	22.3	-0.65	-2.83	39	87.08	2	5.13	4.49	5.16	4.46	5.12	-0.03	-150	0	0
2025/06/06	22.95	+1.8	+8.51	137	305.26	26	18.98	58.33	19.11	59.28	19.42	+0.95	+365.38	1	0.73
2025/06/05	21.15	+0.05	+0.24	4	8.47	0	0	0	0	0	0	+0	+0	0	0
2025/06/04	21.1	-0.3	-1.4	5	10.61	0	0	0	0	0	0	+0	+0	0	0
2025/06/03	21.4	+0.1	+0.47	43	91.88	3	6.98	6.41	6.98	6.42	6.99	+0.01	+33.33	0	0
2025/06/02	21.3	-0.25	-1.16	10	21.3	0	0	0	0	0	0	+0	+0	0	0
2025/05/29	21.55	+0.15	+0.7	40	86.11	1	2.5	2.15	2.5	2.15	2.5	+0	+0	0	0
2025/05/28	21.4	-0.15	-0.7	5	10.71	0	0	0	0	0	0	+0	+0	0	0
2025/05/27	21.55	-0.2	-0.92	60	130.39	9	15	19.5	14.96	19.69	15.1	+0.18	+205.56	0	0
2025/05/26	21.75	+0.2	+0.93	28	60.35	4	14.29	8.59	14.23	8.62	14.28	+0.03	+75	0	0
2025/05/23	21.55	+0	+0	12	25.63	3	25	6.41	25.01	6.47	25.26	+0.07	+216.67	0	0
2025/05/22	21.55	+0.05	+0.23	10	21.39	2	20	4.25	19.89	4.36	20.36	+0.1	+500	0	0
2025/05/21	21.5	+0	+0	42	89.69	2	4.76	4.28	4.77	4.28	4.77	-0.01	-25	0	0
2025/05/20	21.5	-0.15	-0.69	16	34.49	8	50	17.2	49.88	17.3	50.17	+0.1	+125	0	0
2025/05/19	21.65	+0.05	+0.23	17	36.53	3	17.65	6.41	17.54	6.54	17.89	+0.12	+416.67	0	0
2025/05/16	21.6	-0.35	-1.59	48	103.44	15	31.25	32.22	31.15	32.42	31.34	+0.2	+133.33	0	0
2025/05/15	21.95	-0.05	-0.23	17	37.16	5	29.41	10.94	29.43	10.97	29.52	+0.04	+70	0	0
2025/05/14	22	+0.1	+0.46	13	28.41	1	7.69	2.17	7.66	2.17	7.64	-0.01	-50	0	0
2025/05/13	21.9	-0.1	-0.45	13	28.68	0	0	0	0	0	0	+0	+0	0	0
2025/05/12	22	+0.25	+1.15	8	17.38	0	0	0	0	0	0	+0	+0	0	0
2025/05/09	21.75	-0.55	-2.47	8	17.46	1	12.5	2.15	12.31	2.19	12.54	+0.04	+400	0	0
2025/05/08	22.3	-0.05	-0.22	6	13.34	0	0	0	0	0	0	+0	+0	0	0
2025/05/07	22.35	-0.35	-1.54	7	15.69	1	14.29	2.19	13.99	2.25	14.38	+0.06	+600	0	0
2025/05/06	22.7	-0.3	-1.3	11	25.02	1	9.09	2.27	9.07	2.27	9.05	-0.01	-50	0	0
2025/05/05	23	+0.5	+2.22	4	9.26	0	0	0	0	0	0	+0	+0	0	0
2025/05/02	22.5	-0.25	-1.1	4	9.02	0	0	0	0	0	0	+0	+0	0	0
2025/04/30	22.75	-0.05	-0.22	2	4.54	0	0	0	0	0	0	+0	+0	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。

line

ifa.ai

基於金融科技的新型態公司

01

個人化服務

提供您最完整的財經數據分析與正確的投資知識，協助您做對的決策

攜手一起重新定義未來