首頁>台灣股市>來思達>交易資訊 - 現股當沖

8066

21.2

TWD

-0.20 (-0.93%)

2025.04.11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(2025/04/11) 當沖狀況。整體成交張數為1張，佔整體市場成交張數的4.3%。當日現股當沖之總損益為+200元、每張平均損益則為+200元。

開盤價

21.4

收盤價

21.2

當日範圍

21.2 - 21.8

成交張數

23

開盤價(昨)

21

收盤價(昨)

21.4

昨日範圍

20.65 - 21.55

成交張數(昨)

54

成交金額

49.46萬

成交金額(昨)

114.81萬

52週範圍

19.8 - 31.3

發行股數

2964萬

市值

6億

現股當沖－歷史逐日資訊

開盤價

21.4

收盤價

21.2

成交張數

23

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(%)
2025/04/11	21.2	-0.2	-0.93	23	50.04	1	4.3	2.12	4.24	2.14	4.28	+0.02	+200	0	0
2025/04/10	21.4	+1.6	+8.08	54	114.1	8	14.91	16.75	14.68	16.93	14.83	+0.17	+212.5	0	0
2025/04/09	19.8	-0.85	-4.12	127	253.07	5	3.92	9.79	3.87	10.11	3.99	+0.32	+640	0	0
2025/04/08	20.65	-2	-8.83	66	137.03	3	4.53	6.16	4.49	6.26	4.57	+0.1	+350	0	0
2025/04/07	22.65	-2.5	-9.94	45	102.11	0	0	0	0	0	0	+0	+0	0	0
2025/04/02	25.15	+0.2	+0.8	8	20.51	2	24.63	4.97	24.25	5.05	24.64	+0.08	+400	0	0
2025/04/01	24.95	-0.05	-0.2	25	62.35	1	4	2.5	4	2.49	3.99	-0.01	-50	0	0
2025/03/31	25	-0.8	-3.1	55	138.24	0	0	0	0	0	0	+0	+0	0	0
2025/03/28	25.8	-0.05	-0.19	66	169.54	0	0	0	0	0	0	+0	+0	0	0
2025/03/27	25.85	+0	+0	21	54.45	0	0	0	0	0	0	+0	+0	0	0
2025/03/26	25.85	-0.05	-0.19	47	122.65	7	14.82	18.18	14.83	18.11	14.76	-0.08	-114.29	0	0
2025/03/25	25.9	-0.2	-0.77	131	341.73	6	4.56	15.56	4.55	15.57	4.56	+0.01	+16.67	0	0
2025/03/24	26.1	-0.2	-0.76	32	82.71	1	3.17	2.61	3.16	2.63	3.18	+0.02	+200	0	0
2025/03/21	26.3	-0.35	-1.31	33	86.61	1	3.04	2.61	3.01	2.63	3.04	+0.03	+250	0	0
2025/03/20	26.65	-0.35	-1.3	36	96.73	1	2.77	2.67	2.76	2.67	2.76	+0	+0	0	0
2025/03/19	27	-0.05	-0.18	21	55.08	4	19.49	10.71	19.43	10.8	19.61	+0.1	+237.5	0	0
2025/03/18	27.05	+0.15	+0.56	11	29.45	1	9.18	2.69	9.13	2.71	9.18	+0.01	+150	0	0
2025/03/17	26.9	-0.15	-0.55	13	35.58	0	0	0	0	0	0	+0	+0	0	0
2025/03/14	27.05	-0.2	-0.73	63	168.94	14	22.25	37.43	22.16	37.77	22.36	+0.34	+242.86	0	0
2025/03/13	27.25	+0.15	+0.55	20	54.21	2	10.05	5.42	10	5.5	10.14	+0.07	+375	0	0
2025/03/12	27.1	-0.1	-0.37	3	7.9	0	0	0	0	0	0	+0	+0	0	0
2025/03/11	27.2	-0.15	-0.55	16	44.14	1	6.15	2.69	6.11	2.72	6.16	+0.03	+250	0	0
2025/03/10	27.35	+0.1	+0.37	30	83.66	2	6.57	5.43	6.5	5.52	6.6	+0.09	+425	0	0
2025/03/07	27.25	+0.05	+0.18	6	16.4	0	0	0	0	0	0	+0	+0	0	0
2025/03/06	27.2	-0.05	-0.18	17	45.53	0	0	0	0	0	0	+0	+0	0	0
2025/03/05	27.25	+0.1	+0.37	28	77.02	0	0	0	0	0	0	+0	+0	0	0
2025/03/04	27.15	+0	+0	15	41.91	1	6.48	2.71	6.48	2.73	6.53	+0.02	+200	0	0
2025/03/03	27.15	+0.2	+0.74	26	71.93	2	7.57	5.42	7.53	5.5	7.65	+0.09	+450	0	0
2025/02/27	26.95	-0.15	-0.55	27	72.5	5	18.65	13.51	18.63	13.55	18.69	+0.04	+90	0	0
2025/02/26	27.1	-0.05	-0.18	21	58.29	6	27.97	16.26	27.89	16.39	28.11	+0.12	+208.33	0	0
2025/02/25	27.15	-0.15	-0.55	19	51.66	4	21.06	10.84	20.97	10.93	21.15	+0.09	+225	0	0
2025/02/24	27.3	+0	+0	33	88.82	6	18.39	16.25	18.3	16.34	18.4	+0.09	+150	0	0
2025/02/21	27.3	+0.15	+0.55	20	54.95	4	19.84	10.88	19.8	10.86	19.76	-0.02	-50	0	0
2025/02/20	27.15	-0.3	-1.09	71	191.74	19	26.9	51.48	26.85	51.81	27.02	+0.33	+173.68	0	0
2025/02/19	27.45	+0.35	+1.29	9	24.46	0	0	0	0	0	0	+0	+0	0	0
2025/02/18	27.1	+0	+0	35	94.05	5	14.46	13.6	14.46	13.55	14.41	-0.04	-90	0	0
2025/02/17	27.1	+0	+0	11	30.36	2	17.97	5.46	17.97	5.46	17.97	+0	+0	0	0
2025/02/14	27.1	-0.05	-0.18	24	66.61	4	16.36	10.86	16.3	10.86	16.3	+0.01	+12.5	0	0
2025/02/13	27.15	-0.05	-0.18	99	266.16	17	17.24	45.78	17.2	46.05	17.3	+0.27	+155.88	0	0
2025/02/12	27.2	+0.2	+0.74	8	20.94	0	0	0	0	0	0	+0	+0	0	0
2025/02/11	27	-0.2	-0.74	18	48.92	1	5.54	2.71	5.53	2.7	5.52	-0.01	-50	0	0
2025/02/10	27.2	+0.25	+0.93	7	20.07	0	0	0	0	0	0	+0	+0	0	0
2025/02/07	26.95	+0.35	+1.32	11	29.64	1	9.04	2.67	9.01	2.7	9.11	+0.03	+300	0	0
2025/02/06	26.6	+0.05	+0.19	16	42.11	0	0	0	0	0	0	+0	+0	0	0
2025/02/05	26.55	+0.2	+0.76	23	61.99	2	8.56	5.27	8.5	5.3	8.55	+0.03	+150	0	0
2025/02/04	26.35	+0.1	+0.38	7	17.83	1	14.84	2.64	14.8	2.67	14.97	+0.03	+300	0	0
2025/02/03	26.25	-0.35	-1.32	27	71.73	0	0	0	0	0	0	+0	+0	0	0
2025/01/22	26.6	-0.05	-0.19	18	46.84	1	5.67	2.65	5.66	2.67	5.69	+0.01	+150	0	0
2025/01/21	26.65	-0.1	-0.37	19	49.72	2	10.77	5.32	10.7	5.38	10.81	+0.06	+275	0	0
2025/01/20	26.75	+0.1	+0.38	30	78.88	0	0	0	0	0	0	+0	+0	0	0
2025/01/17	26.65	+0.05	+0.19	12	31.56	1	8.44	2.67	8.48	2.65	8.41	-0.02	-200	0	0
2025/01/16	26.6	+0.15	+0.57	12	31.93	3	24.85	7.8	24.43	7.95	24.9	+0.15	+500	0	0
2025/01/15	26.45	+0	+0	14	37.73	1	6.97	2.63	6.97	2.65	7.01	+0.01	+150	0	0
2025/01/14	26.45	+0.3	+1.15	13	33.19	0	0	0	0	0	0	+0	+0	0	0
2025/01/13	26.15	+0.05	+0.19	19	49.9	3	15.81	7.83	15.7	7.99	16.01	+0.15	+516.67	0	0
2025/01/10	26.1	-0.4	-1.51	21	55.87	3	14.08	7.87	14.09	7.86	14.07	-0.01	-33.33	0	0
2025/01/09	26.5	-0.25	-0.93	10	27.62	0	0	0	0	0	0	+0	+0	0	0
2025/01/08	26.75	-0.1	-0.37	11	29.66	0	0	0	0	0	0	+0	+0	0	0
2025/01/07	26.85	+0.15	+0.56	12	32.67	0	0	0	0	0	0	+0	+0	0	0
2025/01/06	26.7	+0.1	+0.38	18	48.98	1	5.45	2.67	5.46	2.67	5.44	-0.01	-100	0	0
2025/01/03	26.6	-0.7	-2.56	45	120	4	8.92	10.71	8.93	10.73	8.95	+0.02	+50	0	0
2025/01/02	27.3	+0	+0	16	42.88	2	12.67	5.37	12.51	5.45	12.7	+0.08	+400	0	0
2024/12/31	27.3	-0.15	-0.55	48	129.97	7	14.59	18.88	14.53	19.07	14.67	+0.19	+271.43	0	0
2024/12/30	27.45	+0	+0	11	30.05	2	18.35	5.46	18.17	5.52	18.37	+0.06	+300	0	0
2024/12/27	27.45	-0.05	-0.18	23	63.79	3	12.92	8.19	12.84	8.28	12.98	+0.09	+300	0	0
2024/12/26	27.5	+0	+0	28	76.15	0	0	0	0	0	0	+0	+0	0	0
2024/12/25	27.5	+0	+0	46	127.46	7	15.16	19.31	15.15	19.37	15.2	+0.06	+85.71	0	0
2024/12/24	27.5	-0.3	-1.08	14	39.97	1	6.91	2.75	6.87	2.75	6.88	+0.01	+50	0	0
2024/12/23	27.8	+0.05	+0.18	32	89.11	2	6.19	5.48	6.15	5.55	6.23	+0.07	+375	0	0
2024/12/20	27.75	+0.25	+0.91	46	126.17	3	6.53	8.28	6.56	8.36	6.63	+0.08	+266.67	0	0
2024/12/19	27.5	-0.15	-0.54	32	89.09	3	9.3	8.26	9.27	8.26	9.27	+0	+0	0	0
2024/12/18	27.65	-0.05	-0.18	17	47.98	4	23.16	11.06	23.05	11.1	23.14	+0.04	+100	0	0
2024/12/17	27.7	-0.05	-0.18	56	153.98	1	1.8	2.77	1.8	2.77	1.8	+0.01	+50	0	0
2024/12/16	27.75	-0.4	-1.42	37	101.9	0	0	0	0	0	0	+0	+0	0	0
2024/12/13	28.15	+0.05	+0.18	12	33.52	0	0	0	0	0	0	+0	+0	0	0
2024/12/12	28.1	+0.05	+0.18	80	222.73	2	2.51	5.59	2.51	5.64	2.53	+0.04	+225	0	0
2024/12/11	28.05	-0.2	-0.71	11	29.9	1	9.44	2.81	9.4	2.85	9.51	+0.04	+350	0	0
2024/12/10	28.25	+0.05	+0.18	35	98.06	5	14.36	14.07	14.35	14.03	14.3	-0.05	-100	0	0
2024/12/09	28.2	-0.7	-2.42	44	126.22	1	2.25	2.85	2.26	2.83	2.25	-0.01	-150	0	0
2024/12/06	28.9	+0	+0	7	21.01	0	0	0	0	0	0	+0	+0	0	0
2024/12/05	28.9	+0.45	+1.58	53	151.58	1	1.89	2.85	1.88	2.88	1.9	+0.04	+350	0	0
2024/12/04	28.45	-0.05	-0.18	24	67.03	2	8.49	5.66	8.44	5.71	8.52	+0.05	+250	0	0
2024/12/03	28.5	+0.15	+0.53	17	49.37	2	11.5	5.69	11.53	5.7	11.55	+0.01	+50	0	0
2024/12/02	28.35	+0	+0	28	80.07	2	7.09	5.68	7.1	5.67	7.09	-0.01	-50	0	0
2024/11/29	28.35	-0.3	-1.05	28	79.06	4	14.41	11.33	14.33	11.38	14.4	+0.06	+137.5	0	0
2024/11/28	28.65	-0.05	-0.17	8	23.78	0	0	0	0	0	0	+0	+0	0	0
2024/11/27	28.7	+0.05	+0.17	10	29.41	2	19.57	5.75	19.57	5.79	19.7	+0.04	+200	0	0
2024/11/26	28.65	+0.05	+0.17	5	14.38	0	0	0	0	0	0	+0	+0	0	0
2024/11/25	28.6	+0	+0	7	20.16	1	14.29	2.85	14.17	2.86	14.19	+0.01	+50	0	0
2024/11/22	28.6	+0.15	+0.53	9	25.8	1	11.11	2.86	11.08	2.88	11.14	+0.01	+150	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