6890
166
TWD+0.50 (0.30%)
2026.05.21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(2026/04/24) 當沖狀況。整體成交張數為159張，佔整體市場成交張數的34.52%。當日現股當沖之總損益為-3.4萬元、每張平均損益則為-214元。
開盤價
169.5
收盤價
166
當日範圍
166 - 170
成交張數
415
開盤價(昨)
167.5
收盤價(昨)
165.5
昨日範圍
164 - 174
成交張數(昨)
782
成交金額
6954.61萬
成交金額(昨)
1.32億
52週範圍
150.5 - 337.5
發行股數
2億
市值
414億
現股當沖－歷史逐日資訊
開盤價
169.5
收盤價
166
成交張數
415
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(%) | ||||||
| 2026/04/24 | 159 | -4.5 | -2.75 | 461 | 7,378.51 | 159 | 34.52 | 2,560.65 | 34.7 | 2,557.25 | 34.66 | -3.4 | -213.84 | 0 | 0 |
| 2026/04/23 | 163.5 | -6 | -3.54 | 601 | 9,942.6 | 151 | 25.12 | 2,498.2 | 25.13 | 2,499.05 | 25.13 | +0.85 | +56.29 | 0 | 0 |
| 2026/04/22 | 169.5 | +0 | +0 | 481 | 8,110.05 | 153 | 31.81 | 2,576 | 31.76 | 2,585.6 | 31.88 | +9.6 | +627.45 | 4 | 0.83 |
| 2026/04/21 | 169.5 | +1.5 | +0.89 | 579 | 9,782.65 | 160 | 27.64 | 2,702.75 | 27.63 | 2,708.85 | 27.69 | +6.1 | +381.25 | 2 | 0.35 |
| 2026/04/20 | 168 | -7.5 | -4.27 | 2,165 | 36,364.43 | 874 | 40.37 | 14,614.35 | 40.19 | 14,753.3 | 40.57 | +138.95 | +1,589.82 | 0 | 0 |
| 2026/04/17 | 175.5 | +3.5 | +2.03 | 1,473 | 26,246.44 | 424 | 28.78 | 7,582 | 28.89 | 7,538.2 | 28.72 | -43.8 | -1,033.02 | 22 | 1.49 |
| 2026/04/16 | 172 | +15.5 | +9.9 | 1,322 | 22,318.22 | 229 | 17.32 | 3,843.05 | 17.22 | 3,896.55 | 17.46 | +53.5 | +2,336.24 | 0 | 0 |
| 2026/04/15 | 156.5 | +3.5 | +2.29 | 791 | 12,377.31 | 161 | 20.35 | 2,505.15 | 20.24 | 2,526.6 | 20.41 | +21.45 | +1,332.3 | 0 | 0 |
| 2026/04/14 | 153 | +2 | +1.32 | 556 | 8,549.71 | 107 | 19.25 | 1,642.7 | 19.21 | 1,642.1 | 19.21 | -0.6 | -56.07 | 0 | 0 |
| 2026/04/13 | 151 | -0.5 | -0.33 | 453 | 6,825.62 | 71 | 15.66 | 1,065.85 | 15.62 | 1,070.65 | 15.69 | +4.8 | +676.06 | 0 | 0 |
| 2026/04/10 | 151.5 | +1 | +0.66 | 491 | 7,474.91 | 132 | 26.87 | 2,008.25 | 26.87 | 2,008.2 | 26.87 | -0.05 | -3.79 | 0 | 0 |
| 2026/04/09 | 150.5 | -9 | -5.64 | 1,038 | 15,855.69 | 219 | 21.1 | 3,346.25 | 21.1 | 3,370.85 | 21.26 | +24.6 | +1,123.29 | 0 | 0 |
| 2026/04/08 | 159.5 | +2 | +1.27 | 549 | 8,784.73 | 160 | 29.14 | 2,563.15 | 29.18 | 2,566.5 | 29.22 | +3.35 | +209.38 | 0 | 0 |
| 2026/04/07 | 157.5 | -10.5 | -6.25 | 678 | 10,893.7 | 147 | 21.68 | 2,367.9 | 21.74 | 2,369.25 | 21.75 | +1.35 | +91.84 | 0 | 0 |
| 2026/04/02 | 168 | +0.5 | +0.3 | 674 | 11,341.69 | 176 | 26.13 | 2,966.35 | 26.15 | 2,986.55 | 26.33 | +20.2 | +1,147.73 | 0 | 0 |
| 2026/04/01 | 167.5 | +7 | +4.36 | 406 | 6,776.39 | 95 | 23.42 | 1,580.1 | 23.32 | 1,589.7 | 23.46 | +9.6 | +1,010.53 | 0 | 0 |
| 2026/03/31 | 160.5 | +2.5 | +1.58 | 386 | 6,189.42 | 83 | 21.49 | 1,327.95 | 21.46 | 1,331.45 | 21.51 | +3.5 | +421.69 | 0 | 0 |
| 2026/03/30 | 158 | -7.5 | -4.53 | 745 | 11,794.04 | 208 | 27.93 | 3,300.4 | 27.98 | 3,304.2 | 28.02 | +3.8 | +182.69 | 1 | 0.13 |
| 2026/03/27 | 165.5 | +0 | +0 | 263 | 4,322.63 | 91 | 34.57 | 1,490.65 | 34.48 | 1,494.3 | 34.57 | +3.65 | +401.1 | 0 | 0 |
| 2026/03/26 | 165.5 | +1 | +0.61 | 538 | 8,991.99 | 205 | 38.12 | 3,427.15 | 38.11 | 3,427.95 | 38.12 | +0.8 | +39.02 | 4 | 0.74 |
| 2026/03/25 | 164.5 | -2 | -1.2 | 732 | 12,119.31 | 252 | 34.42 | 4,179 | 34.48 | 4,192.35 | 34.59 | +13.35 | +529.76 | 1 | 0.14 |
| 2026/03/24 | 166.5 | -15 | -8.26 | 1,252 | 21,452.22 | 414 | 33.07 | 7,092.2 | 33.06 | 7,154.1 | 33.35 | +61.9 | +1,495.17 | 0 | 0 |
| 2026/03/23 | 181.5 | +9 | +5.22 | 1,734 | 31,513.48 | 736 | 42.43 | 13,293.2 | 42.18 | 13,403.15 | 42.53 | +109.95 | +1,493.89 | 3 | 0.17 |
| 2026/03/20 | 172.5 | +1 | +0.58 | 1,069 | 18,463.3 | 229 | 21.41 | 3,934.7 | 21.31 | 3,959.15 | 21.44 | +24.45 | +1,067.69 | 0 | 0 |
| 2026/03/19 | 171.5 | -2.5 | -1.44 | 879 | 14,796.59 | 327 | 37.21 | 5,508.75 | 37.23 | 5,533.6 | 37.4 | +24.85 | +759.94 | 0 | 0 |
| 2026/03/18 | 174 | -0.5 | -0.29 | 811 | 14,079.74 | 342 | 42.14 | 5,936.75 | 42.17 | 5,943.9 | 42.22 | +7.15 | +209.06 | 0 | 0 |
| 2026/03/17 | 174.5 | +2.5 | +1.45 | 915 | 15,545.53 | 350 | 38.27 | 5,949.3 | 38.27 | 5,970.45 | 38.41 | +21.15 | +604.29 | 0 | 0 |
| 2026/03/16 | 172 | +9.5 | +5.85 | 934 | 15,638.76 | 256 | 27.4 | 4,241.3 | 27.12 | 4,306.8 | 27.54 | +65.5 | +2,558.59 | 0 | 0 |
| 2026/03/13 | 162.5 | +2.5 | +1.56 | 608 | 9,751.58 | 239 | 39.33 | 3,803.25 | 39 | 3,837.2 | 39.35 | +33.95 | +1,420.5 | 0 | 0 |
| 2026/03/12 | 160 | -3.5 | -2.14 | 797 | 12,769.52 | 231 | 28.98 | 3,703.75 | 29 | 3,705.65 | 29.02 | +1.9 | +82.25 | 1 | 0.13 |
| 2026/03/11 | 163.5 | -8 | -4.66 | 1,151 | 18,898.91 | 390 | 33.87 | 6,390.4 | 33.81 | 6,407 | 33.9 | +16.6 | +425.64 | 2 | 0.17 |
| 2026/03/10 | 171.5 | +2 | +1.18 | 411 | 7,015.47 | 143 | 34.81 | 2,445.1 | 34.85 | 2,448.25 | 34.9 | +3.15 | +220.28 | 0 | 0 |
| 2026/03/09 | 169.5 | -8.5 | -4.78 | 810 | 13,654.76 | 327 | 40.37 | 5,502.1 | 40.29 | 5,515.7 | 40.39 | +13.6 | +415.9 | 0 | 0 |
| 2026/03/06 | 178 | -3 | -1.66 | 734 | 13,188.03 | 273 | 37.17 | 4,915.6 | 37.27 | 4,917.85 | 37.29 | +2.25 | +82.42 | 0 | 0 |
| 2026/03/05 | 181 | -0.5 | -0.28 | 880 | 16,016.03 | 252 | 28.64 | 4,591.05 | 28.67 | 4,592.5 | 28.67 | +1.45 | +57.54 | 2 | 0.23 |
| 2026/03/04 | 181.5 | -8.5 | -4.47 | 1,036 | 18,728.95 | 303 | 29.26 | 5,475.65 | 29.24 | 5,495.1 | 29.34 | +19.45 | +641.91 | 1 | 0.1 |
| 2026/03/03 | 190 | -5.5 | -2.81 | 903 | 17,287.51 | 295 | 32.68 | 5,636.3 | 32.6 | 5,678.4 | 32.85 | +42.1 | +1,427.12 | 0 | 0 |
| 2026/03/02 | 195.5 | -7.5 | -3.69 | 652 | 12,839.14 | 169 | 25.94 | 3,337.4 | 25.99 | 3,333.55 | 25.96 | -3.85 | -227.81 | 0 | 0 |
| 2026/02/26 | 203 | +5.5 | +2.78 | 422 | 8,493.36 | 107 | 25.33 | 2,141.95 | 25.22 | 2,155.6 | 25.38 | +13.65 | +1,275.7 | 0 | 0 |
| 2026/02/25 | 197.5 | -4.5 | -2.23 | 967 | 19,149.09 | 250 | 25.86 | 4,950.2 | 25.85 | 4,972.45 | 25.97 | +22.25 | +890 | 0 | 0 |
| 2026/02/24 | 202 | -8 | -3.81 | 674 | 13,736.14 | 127 | 18.86 | 2,599.2 | 18.92 | 2,596.6 | 18.9 | -2.6 | -204.72 | 0 | 0 |
| 2026/02/23 | 210 | +11 | +5.53 | 989 | 20,416.15 | 414 | 41.87 | 8,485.15 | 41.56 | 8,556.05 | 41.91 | +70.9 | +1,712.56 | 0 | 0 |
| 2026/02/11 | 199 | -10 | -4.78 | 1,983 | 39,081.65 | 730 | 36.81 | 14,367.85 | 36.76 | 14,448.6 | 36.97 | +80.75 | +1,106.16 | 0 | 0 |
| 2026/02/10 | 209 | +0 | +0 | 403 | 8,370.85 | 102 | 25.34 | 2,117.85 | 25.3 | 2,126.05 | 25.4 | +8.2 | +803.92 | 0 | 0 |
| 2026/02/09 | 209 | +3 | +1.46 | 787 | 16,231.39 | 274 | 34.81 | 5,646.95 | 34.79 | 5,673.35 | 34.95 | +26.4 | +963.5 | 0 | 0 |
| 2026/02/06 | 206 | -9 | -4.19 | 1,112 | 23,148.36 | 332 | 29.87 | 6,921 | 29.9 | 6,926.9 | 29.92 | +5.9 | +177.71 | 0 | 0 |
| 2026/02/05 | 215 | -3 | -1.38 | 791 | 17,363.67 | 351 | 44.35 | 7,701.25 | 44.35 | 7,744.45 | 44.6 | +43.2 | +1,230.77 | 0 | 0 |
| 2026/02/04 | 218 | +3 | +1.4 | 661 | 14,203.63 | 134 | 20.27 | 2,869.15 | 20.2 | 2,891.55 | 20.36 | +22.4 | +1,671.64 | 0 | 0 |
| 2026/02/03 | 215 | -10.5 | -4.66 | 1,376 | 30,062.54 | 433 | 31.47 | 9,469.9 | 31.5 | 9,491.4 | 31.57 | +21.5 | +496.54 | 0 | 0 |
| 2026/02/02 | 225.5 | +0.5 | +0.22 | 891 | 20,503.25 | 411 | 46.1 | 9,432.1 | 46 | 9,494.15 | 46.31 | +62.05 | +1,509.73 | 0 | 0 |
| 2026/01/30 | 225 | -6.5 | -2.81 | 1,022 | 23,357.25 | 395 | 38.67 | 9,086.65 | 38.9 | 9,093.65 | 38.93 | +7 | +177.22 | 0 | 0 |
| 2026/01/29 | 231.5 | -3 | -1.28 | 553 | 12,866.99 | 160 | 28.96 | 3,728.95 | 28.98 | 3,733.1 | 29.01 | +4.15 | +259.38 | 0 | 0 |
| 2026/01/28 | 234.5 | -7.5 | -3.1 | 1,051 | 24,815.77 | 127 | 12.08 | 3,013.05 | 12.14 | 3,026.65 | 12.2 | +13.6 | +1,070.87 | 0 | 0 |
| 2026/01/27 | 242 | +4 | +1.68 | 654 | 15,933.57 | 248 | 37.94 | 6,038.3 | 37.9 | 6,051 | 37.98 | +12.7 | +512.1 | 1 | 0.15 |
| 2026/01/26 | 238 | -1 | -0.42 | 387 | 9,178.97 | 149 | 38.52 | 3,523.6 | 38.39 | 3,548.15 | 38.66 | +24.55 | +1,647.65 | 0 | 0 |
| 2026/01/23 | 239 | -5.5 | -2.25 | 371 | 8,920.64 | 59 | 15.89 | 1,426.15 | 15.99 | 1,427.15 | 16 | +1 | +169.49 | 0 | 0 |
| 2026/01/22 | 244.5 | +7 | +2.95 | 298 | 7,237.41 | 35 | 11.73 | 845.85 | 11.69 | 849.4 | 11.74 | +3.55 | +1,014.29 | 0 | 0 |
| 2026/01/21 | 237.5 | -5.5 | -2.26 | 556 | 13,299.68 | 167 | 30.05 | 4,004.7 | 30.11 | 3,996.75 | 30.05 | -7.95 | -476.05 | 0 | 0 |
| 2026/01/20 | 243 | +4 | +1.67 | 360 | 8,841.74 | 148 | 41.07 | 3,624.35 | 40.99 | 3,635.05 | 41.11 | +10.7 | +722.97 | 0 | 0 |
| 2026/01/19 | 239 | -6 | -2.45 | 541 | 13,094.01 | 147 | 27.15 | 3,562.15 | 27.2 | 3,561.3 | 27.2 | -0.85 | -57.82 | 0 | 0 |
| 2026/01/16 | 245 | -3.5 | -1.41 | 304 | 7,509.53 | 71 | 23.34 | 1,753.5 | 23.35 | 1,756.1 | 23.38 | +2.6 | +366.2 | 0 | 0 |
| 2026/01/15 | 248.5 | -6.5 | -2.55 | 597 | 14,945.37 | 162 | 27.11 | 4,044.7 | 27.06 | 4,067.6 | 27.22 | +22.9 | +1,413.58 | 0 | 0 |
| 2026/01/14 | 255 | +3 | +1.19 | 485 | 12,328.43 | 183 | 37.77 | 4,651.95 | 37.73 | 4,662.55 | 37.82 | +10.6 | +579.23 | 0 | 0 |
| 2026/01/13 | 252 | -3.5 | -1.37 | 936 | 23,767.33 | 407 | 43.5 | 10,332.1 | 43.47 | 10,362 | 43.6 | +29.9 | +734.64 | 20 | 2.14 |
| 2026/01/12 | 255.5 | +5 | +2 | 908 | 23,296.22 | 379 | 41.72 | 9,690.25 | 41.6 | 9,706.4 | 41.67 | +16.15 | +426.12 | 1 | 0.11 |
| 2026/01/09 | 250.5 | +9.5 | +3.94 | 811 | 20,209.27 | 317 | 39.11 | 7,896.25 | 39.07 | 7,906.8 | 39.12 | +10.55 | +332.81 | 1 | 0.12 |
| 2026/01/08 | 241 | +2 | +0.84 | 513 | 12,368.42 | 161 | 31.39 | 3,883.55 | 31.4 | 3,886.7 | 31.42 | +3.15 | +195.65 | 0 | 0 |
| 2026/01/07 | 239 | +4 | +1.7 | 478 | 11,406.26 | 113 | 23.65 | 2,690.75 | 23.59 | 2,695.7 | 23.63 | +4.95 | +438.05 | 0 | 0 |
| 2026/01/06 | 235 | +1 | +0.43 | 637 | 15,049.42 | 189 | 29.67 | 4,454.95 | 29.6 | 4,476.4 | 29.74 | +21.45 | +1,134.92 | 0 | 0 |
| 2026/01/05 | 234 | -16.5 | -6.59 | 1,832 | 43,481.35 | 491 | 26.81 | 11,656.4 | 26.81 | 11,732.1 | 26.98 | +75.7 | +1,541.75 | 0 | 0 |
| 2026/01/02 | 250.5 | +0 | +0 | 356 | 8,972.54 | 89 | 24.98 | 2,243.95 | 25.01 | 2,242.4 | 24.99 | -1.55 | -174.16 | 0 | 0 |
| 2025/12/31 | 250.5 | +0 | +0 | 546 | 13,651.28 | 149 | 27.29 | 3,725.35 | 27.29 | 3,729.3 | 27.32 | +3.95 | +265.1 | 0 | 0 |
| 2025/12/30 | 250.5 | -3.5 | -1.38 | 413 | 10,327.38 | 82 | 19.86 | 2,050.85 | 19.86 | 2,053.6 | 19.88 | +2.75 | +335.37 | 0 | 0 |
| 2025/12/29 | 254 | -1 | -0.39 | 407 | 10,390.8 | 101 | 24.84 | 2,585.6 | 24.88 | 2,583.45 | 24.86 | -2.15 | -212.87 | -- | -- |
| 2025/12/26 | 255 | +2 | +0.79 | 702 | 18,133.95 | 335 | 47.69 | 8,660.45 | 47.76 | 8,640.25 | 47.65 | -20.2 | -602.99 | -- | -- |
| 2025/12/19 | 254 | +10.5 | +4.31 | 1,234 | 31,192.66 | 312 | 25.28 | 7,860 | 25.2 | 7,886.1 | 25.28 | +26.1 | +836.54 | -- | -- |
| 2025/12/18 | 243.5 | +0.5 | +0.21 | 612 | 14,981.79 | 208 | 33.96 | 5,087.7 | 33.96 | 5,095.4 | 34.01 | +7.7 | +370.19 | -- | -- |
| 2025/12/17 | 243 | -3.5 | -1.42 | 558 | 13,783.81 | 138 | 24.72 | 3,399.6 | 24.66 | 3,415.35 | 24.78 | +15.75 | +1,141.3 | -- | -- |
| 2025/12/16 | 246.5 | -10.5 | -4.09 | 1,820 | 45,323.41 | 449 | 24.67 | 11,174.95 | 24.66 | 11,197.75 | 24.71 | +22.8 | +507.8 | -- | -- |
| 2025/12/15 | 257 | -6.5 | -2.47 | 769 | 19,998.89 | 282 | 36.65 | 7,339.7 | 36.7 | 7,338.7 | 36.7 | -1 | -35.46 | -- | -- |
| 2025/11/26 | 289 | +8 | +2.85 | 3,228 | 94,560.32 | 1,582 | 47.93 | 45,199 | 47.8 | 45,434.55 | 48.05 | +235.55 | +1,488.94 | -- | -- |
| 2025/11/25 | 281 | -1.5 | -0.53 | 2,871 | 79,743.76 | 1,525 | 53.12 | 42,367.8 | 53.13 | 42,389.9 | 53.16 | +22.1 | +144.92 | -- | -- |
| 2025/11/24 | 282.5 | +18.5 | +7.01 | 8,016 | 220,977.42 | 4,782 | 59.65 | 131,412.3 | 59.47 | 131,946.25 | 59.71 | +533.95 | +1,116.58 | -- | -- |
| 2025/11/21 | 264 | +24 | +10 | 5,058 | 128,943.95 | 1,687 | 33.35 | 42,494.85 | 32.96 | 42,990.95 | 33.34 | +496.1 | +2,940.72 | -- | -- |
| 2025/11/20 | 240 | -3 | -1.23 | 786 | 18,857.41 | 260 | 33.07 | 6,244.65 | 33.12 | 6,261.45 | 33.2 | +16.8 | +646.15 | -- | -- |
| 2025/11/19 | 243 | +13.5 | +5.88 | 1,658 | 40,060.57 | 771 | 46.49 | 18,593.5 | 46.41 | 18,678.5 | 46.63 | +85 | +1,102.46 | -- | -- |
| 2025/11/18 | 229.5 | -11.5 | -4.77 | 801 | 18,572.09 | 205 | 25.6 | 4,750.9 | 25.58 | 4,757.05 | 25.61 | +6.15 | +300 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
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。
