首頁>台灣股市>來思達>交易資訊 - 現股當沖

8066

20.95

TWD

-0.15 (-0.71%)

2025.10.29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(2025/10/29) 當沖狀況。整體成交張數為1張，佔整體市場成交張數的4.35%。當日現股當沖之總損益為+600元、每張平均損益則為+600元。

開盤價

21.7

收盤價

20.95

當日範圍

20.95 - 21.7

成交張數

23

開盤價(昨)

21.3

收盤價(昨)

21.1

昨日範圍

21.1 - 21.45

成交張數(昨)

18

成交金額

48.49萬

成交金額(昨)

38.23萬

52週範圍

19.8 - 29.05

發行股數

2964萬

市值

6億

現股當沖－歷史逐日資訊

開盤價

21.7

收盤價

20.95

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(%)
2025/10/30	21	+0.05	+0.24	20	41.91	1	5	2.1	5.01	2.09	4.99	-0.01	-100	0	0
2025/10/29	20.95	-0.15	-0.71	23	48.49	1	4.35	2.11	4.35	2.17	4.48	+0.06	+600	0	0
2025/10/28	21.1	-0.2	-0.94	18	38.23	0	0	0	0	0	0	+0	+0	0	0
2025/10/27	21.3	-0.1	-0.47	16	34.05	0	0	0	0	0	0	+0	+0	0	0
2025/10/23	21.4	-0.05	-0.23	5	10.71	0	0	0	0	0	0	+0	+0	0	0
2025/10/22	21.45	+0.05	+0.23	17	36.26	0	0	0	0	0	0	+0	+0	0	0
2025/10/21	21.4	+0	+0	7	14.99	0	0	0	0	0	0	+0	+0	0	0
2025/10/20	21.4	+0.05	+0.23	8	17.11	0	0	0	0	0	0	+0	+0	0	0
2025/10/17	21.35	+0	+0	27	57.66	0	0	0	0	0	0	+0	+0	0	0
2025/10/16	21.35	+0	+0	35	74.77	0	0	0	0	0	0	+0	+0	0	0
2025/10/15	21.35	+0.05	+0.23	10	21.33	0	0	0	0	0	0	+0	+0	0	0
2025/10/14	21.3	-0.2	-0.93	13	27.76	1	7.69	2.14	7.71	2.13	7.67	-0.01	-100	0	0
2025/10/13	21.5	-0.1	-0.46	7	15.1	0	0	0	0	0	0	+0	+0	0	0
2025/10/09	21.6	-0.1	-0.46	8	17.52	0	0	0	0	0	0	+0	+0	0	0
2025/10/08	21.7	-0.2	-0.91	38	81.98	5	13.16	10.78	13.14	11.03	13.45	+0.25	+500	0	0
2025/10/07	21.9	-0.05	-0.23	20	43.9	0	0	0	0	0	0	+0	+0	0	0
2025/10/03	21.95	-0.25	-1.13	13	28.59	3	23.08	6.58	23.03	6.62	23.13	+0.03	+100	0	0
2025/10/02	22.2	-0.5	-2.2	19	42.33	2	10.53	4.45	10.5	4.54	10.71	+0.09	+450	0	0
2025/10/01	22.7	+0.85	+3.89	628	1,458.62	463	73.73	1,091.88	74.86	1,065.81	73.07	-26.07	-563.07	0	0
2025/09/30	21.85	-0.05	-0.23	31	67.34	6	19.35	13.04	19.36	13.04	19.36	+0	+0	0	0
2025/09/26	21.9	+0.05	+0.23	22	48.24	4	18.18	8.81	18.26	8.77	18.18	-0.04	-100	0	0
2025/09/25	21.85	+0.15	+0.69	30	65.42	1	3.33	2.18	3.33	2.19	3.34	+0.01	+50	0	0
2025/09/24	21.7	+0.1	+0.46	26	56.26	0	0	0	0	0	0	+0	+0	0	0
2025/09/23	21.6	+0.1	+0.47	13	27.9	0	0	0	0	0	0	+0	+0	0	0
2025/09/22	21.5	+0	+0	7	15.06	1	14.29	2.15	14.28	2.15	14.28	+0	+0	0	0
2025/09/19	21.5	+0.05	+0.23	18	38.53	0	0	0	0	0	0	+0	+0	0	0
2025/09/18	21.45	-0.05	-0.23	11	23.3	0	0	0	0	0	0	+0	+0	0	0
2025/09/17	21.5	+0	+0	6	13.05	2	33.33	4.3	32.94	4.38	33.55	+0.08	+400	0	0
2025/09/16	21.5	+0.1	+0.47	12	25.84	0	0	0	0	0	0	+0	+0	0	0
2025/09/15	21.4	+0.15	+0.71	9	19.24	1	11.11	2.13	11.07	2.14	11.12	+0.01	+100	0	0
2025/09/12	21.25	+0.15	+0.71	19	40.3	1	5.26	2.12	5.26	2.12	5.27	+0.01	+50	0	0
2025/09/11	21.1	-0.05	-0.24	7	14.8	0	0	0	0	0	0	+0	+0	0	0
2025/09/10	21.15	-0.15	-0.7	43	91.33	0	0	0	0	0	0	+0	+0	0	0
2025/09/09	21.3	+0.1	+0.47	6	12.76	0	0	0	0	0	0	+0	+0	0	0
2025/09/08	21.2	-0.5	-2.3	29	60.95	7	24.14	14.61	23.96	14.87	24.4	+0.27	+378.57	0	0
2025/09/05	21.7	+0.15	+0.7	1	2.17	0	0	0	0	0	0	+0	+0	0	0
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

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