1570
22.6
TWD-0.05 (-0.22%)
2025.05.09收盤
力肯－現股當沖
力肯最新現股當沖狀況
整理力肯最新(2025/05/09) 當沖狀況。整體成交張數為12張，佔整體市場成交張數的15.79%。當日現股當沖之總損益為+1,200元、每張平均損益則為+100元。
開盤價
22.9
收盤價
22.6
當日範圍
22.5 - 23.05
成交張數
76
開盤價(昨)
22.65
收盤價(昨)
22.65
昨日範圍
22.45 - 22.85
成交張數(昨)
69
成交金額
171.91萬
成交金額(昨)
156.31萬
52週範圍
19.7 - 37.5
發行股數
5150萬
市值
12億
現股當沖－歷史逐日資訊
開盤價
22.9
收盤價
22.6
成交張數
76
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(%) | ||||||
| 2025/05/09 | 22.6 | -0.05 | -0.22 | 76 | 171.91 | 12 | 15.79 | 27.16 | 15.8 | 27.28 | 15.87 | +0.12 | +100 | 0 | 0 |
| 2025/05/08 | 22.65 | +0.35 | +1.57 | 69 | 156.31 | 6 | 8.7 | 13.57 | 8.68 | 13.61 | 8.71 | +0.04 | +58.33 | 0 | 0 |
| 2025/05/07 | 22.3 | -0.4 | -1.76 | 98 | 219.6 | 1 | 1.02 | 2.27 | 1.03 | 2.23 | 1.02 | -0.04 | -400 | 0 | 0 |
| 2025/05/06 | 22.7 | +0.15 | +0.67 | 33 | 74.9 | 3 | 9.09 | 6.79 | 9.07 | 6.84 | 9.13 | +0.05 | +166.67 | 0 | 0 |
| 2025/05/05 | 22.55 | -0.9 | -3.84 | 123 | 278.92 | 41 | 33.33 | 92.31 | 33.1 | 92.83 | 33.28 | +0.52 | +125.61 | 0 | 0 |
| 2025/05/02 | 23.45 | +0.05 | +0.21 | 101 | 237.53 | 3 | 2.97 | 7.08 | 2.98 | 7.08 | 2.98 | -0.01 | -33.33 | 0 | 0 |
| 2025/04/30 | 23.4 | -0.35 | -1.47 | 45 | 106.12 | 2 | 4.44 | 4.76 | 4.49 | 4.72 | 4.45 | -0.04 | -225 | 0 | 0 |
| 2025/04/29 | 23.75 | +0.4 | +1.71 | 88 | 207.8 | 8 | 9.09 | 18.86 | 9.08 | 19.05 | 9.17 | +0.18 | +231.25 | 0 | 0 |
| 2025/04/28 | 23.35 | +0.05 | +0.21 | 34 | 79.54 | 7 | 20.59 | 16.41 | 20.63 | 16.36 | 20.57 | -0.05 | -71.43 | 0 | 0 |
| 2025/04/25 | 23.3 | +0.45 | +1.97 | 124 | 290.95 | 5 | 4.03 | 11.63 | 4 | 11.79 | 4.05 | +0.15 | +310 | 0 | 0 |
| 2025/04/24 | 22.85 | -0.25 | -1.08 | 51 | 117.12 | 3 | 5.88 | 6.9 | 5.89 | 6.91 | 5.9 | +0.01 | +16.67 | 0 | 0 |
| 2025/04/23 | 23.1 | +0.65 | +2.9 | 92 | 211.76 | 3 | 3.26 | 6.89 | 3.25 | 6.92 | 3.27 | +0.03 | +83.33 | 0 | 0 |
| 2025/04/22 | 22.45 | +0.05 | +0.22 | 78 | 175.06 | 6 | 7.69 | 13.38 | 7.65 | 13.54 | 7.73 | +0.15 | +258.33 | 0 | 0 |
| 2025/04/21 | 22.4 | -0.55 | -2.4 | 81 | 182.4 | 4 | 4.94 | 9.02 | 4.95 | 8.99 | 4.93 | -0.03 | -62.5 | 0 | 0 |
| 2025/04/18 | 22.95 | +0.25 | +1.1 | 69 | 158.47 | 9 | 13.04 | 20.57 | 12.98 | 20.68 | 13.05 | +0.11 | +122.22 | 0 | 0 |
| 2025/04/17 | 22.7 | +0.1 | +0.44 | 57 | 129.15 | 8 | 14.04 | 17.96 | 13.91 | 18.15 | 14.05 | +0.18 | +231.25 | 0 | 0 |
| 2025/04/16 | 22.6 | -0.6 | -2.59 | 73 | 165.05 | 11 | 15.07 | 24.89 | 15.08 | 24.95 | 15.11 | +0.06 | +54.55 | 0 | 0 |
| 2025/04/15 | 23.2 | +0.95 | +4.27 | 143 | 328.88 | 11 | 7.69 | 25.2 | 7.66 | 25.2 | 7.66 | +0 | +0 | 0 | 0 |
| 2025/04/14 | 22.25 | +0.45 | +2.06 | 127 | 284.16 | 36 | 28.35 | 80.81 | 28.44 | 80.86 | 28.46 | +0.05 | +13.89 | 0 | 0 |
| 2025/04/11 | 21.8 | +0.15 | +0.69 | 154 | 328.08 | 33 | 21.43 | 69.03 | 21.04 | 71.39 | 21.76 | +2.37 | +716.67 | 0 | 0 |
| 2025/04/10 | 21.65 | +1.95 | +9.9 | 94 | 203.51 | 2 | 2.13 | 4.33 | 2.13 | 4.33 | 2.13 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 19.7 | -2.15 | -9.84 | 715 | 1,422.76 | 118 | 16.5 | 235.96 | 16.58 | 235.98 | 16.59 | +0.03 | +2.12 | 0 | 0 |
| 2025/04/08 | 21.85 | -2.4 | -9.9 | 733 | 1,601.68 | 4 | 0.55 | 8.76 | 0.55 | 8.74 | 0.55 | -0.02 | -50 | 0 | 0 |
| 2025/04/07 | 24.25 | -2.65 | -9.85 | 17 | 40.24 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 26.9 | +0.8 | +3.07 | 59 | 156.26 | 10 | 17.05 | 26.61 | 17.03 | 26.57 | 17.01 | -0.04 | -35 | 0 | 0 |
| 2025/04/01 | 26.1 | +0.25 | +0.97 | 387 | 1,005.67 | 53 | 13.69 | 137.69 | 13.69 | 138.07 | 13.73 | +0.38 | +71.7 | 0 | 0 |
| 2025/03/31 | 25.85 | -1.9 | -6.85 | 496 | 1,313.86 | 70 | 14.11 | 185.32 | 14.11 | 186.23 | 14.17 | +0.91 | +130 | 0 | 0 |
| 2025/03/28 | 27.75 | -0.65 | -2.29 | 221 | 617.38 | 10 | 4.52 | 27.96 | 4.53 | 28.02 | 4.54 | +0.06 | +60 | 0 | 0 |
| 2025/03/27 | 28.4 | +0.25 | +0.89 | 59 | 166.45 | 5 | 8.42 | 13.97 | 8.4 | 14.17 | 8.51 | +0.2 | +390 | 0 | 0 |
| 2025/03/26 | 28.15 | -0.15 | -0.53 | 112 | 316.68 | 8 | 7.13 | 22.55 | 7.12 | 22.6 | 7.14 | +0.04 | +56.25 | 0 | 0 |
| 2025/03/25 | 28.3 | -0.3 | -1.05 | 120 | 342.46 | 17 | 14.12 | 48.34 | 14.11 | 48.45 | 14.15 | +0.11 | +64.71 | 0 | 0 |
| 2025/03/24 | 28.6 | -0.35 | -1.21 | 75 | 214.47 | 2 | 2.68 | 5.75 | 2.68 | 5.77 | 2.69 | +0.03 | +125 | 0 | 0 |
| 2025/03/21 | 28.95 | +0.05 | +0.17 | 78 | 224.69 | 3 | 3.84 | 8.64 | 3.85 | 8.67 | 3.86 | +0.03 | +83.33 | 0 | 0 |
| 2025/03/20 | 28.9 | -0.15 | -0.52 | 101 | 294.35 | 21 | 20.71 | 61.24 | 20.81 | 61.05 | 20.74 | -0.19 | -90.48 | 1 | 0.99 |
| 2025/03/19 | 29.05 | -0.2 | -0.68 | 90 | 261.94 | 15 | 16.7 | 43.85 | 16.74 | 43.73 | 16.7 | -0.12 | -76.67 | 0 | 0 |
| 2025/03/18 | 29.25 | +0.55 | +1.92 | 195 | 568.99 | 47 | 24.06 | 136.78 | 24.04 | 137.07 | 24.09 | +0.28 | +60.64 | 0 | 0 |
| 2025/03/17 | 28.7 | +0.9 | +3.24 | 192 | 552.83 | 14 | 7.28 | 40.2 | 7.27 | 40.35 | 7.3 | +0.16 | +114.29 | 0 | 0 |
| 2025/03/14 | 27.8 | +0.05 | +0.18 | 78 | 218.21 | 7 | 8.95 | 19.5 | 8.93 | 19.63 | 9 | +0.14 | +192.86 | 0 | 0 |
| 2025/03/13 | 27.75 | -0.45 | -1.6 | 280 | 783.25 | 38 | 13.59 | 106.8 | 13.63 | 106.91 | 13.65 | +0.12 | +30.26 | 0 | 0 |
| 2025/03/12 | 28.2 | -0.05 | -0.18 | 122 | 344.4 | 3 | 2.46 | 8.45 | 2.45 | 8.47 | 2.46 | +0.03 | +83.33 | 0 | 0 |
| 2025/03/11 | 28.25 | -1.25 | -4.24 | 318 | 893.15 | 75 | 23.58 | 208.31 | 23.32 | 212.85 | 23.83 | +4.54 | +604.67 | 0 | 0 |
| 2025/03/10 | 29.5 | -0.15 | -0.51 | 141 | 415.65 | 12 | 8.49 | 35.21 | 8.47 | 35.37 | 8.51 | +0.16 | +133.33 | 0 | 0 |
| 2025/03/07 | 29.65 | -0.15 | -0.5 | 155 | 461.19 | 19 | 12.22 | 56.34 | 12.22 | 56.38 | 12.23 | +0.04 | +18.42 | 0 | 0 |
| 2025/03/06 | 29.8 | -0.1 | -0.33 | 112 | 335.93 | 3 | 2.67 | 8.96 | 2.67 | 8.96 | 2.67 | +0 | +0 | 0 | 0 |
| 2025/03/05 | 29.9 | -0.15 | -0.5 | 98 | 296.15 | 19 | 19.3 | 57.23 | 19.32 | 57.08 | 19.27 | -0.15 | -78.95 | 0 | 0 |
| 2025/03/04 | 30.05 | -0.35 | -1.15 | 215 | 647.24 | 55 | 25.64 | 165.78 | 25.61 | 166.08 | 25.66 | +0.3 | +55.45 | 0 | 0 |
| 2025/03/03 | 30.4 | +0.35 | +1.16 | 269 | 807.14 | 44 | 16.37 | 131.12 | 16.25 | 132.94 | 16.47 | +1.82 | +413.64 | 0 | 0 |
| 2025/02/27 | 30.05 | -0.3 | -0.99 | 180 | 545.97 | 29 | 16.07 | 87.99 | 16.12 | 87.67 | 16.06 | -0.32 | -110.34 | 0 | 0 |
| 2025/02/26 | 30.35 | -0.2 | -0.65 | 185 | 559.79 | 13 | 7.04 | 39.59 | 7.07 | 39.52 | 7.06 | -0.07 | -57.69 | 0 | 0 |
| 2025/02/25 | 30.55 | -0.3 | -0.97 | 282 | 863.94 | 39 | 13.85 | 119.75 | 13.86 | 119.5 | 13.83 | -0.25 | -64.1 | 0 | 0 |
| 2025/02/24 | 30.85 | +0.9 | +3.01 | 646 | 1,972.63 | 76 | 11.76 | 231.5 | 11.74 | 232.71 | 11.8 | +1.21 | +158.55 | 0 | 0 |
| 2025/02/21 | 29.95 | +0 | +0 | 237 | 710.77 | 23 | 9.71 | 68.99 | 9.71 | 68.92 | 9.7 | -0.07 | -30.43 | 0 | 0 |
| 2025/02/20 | 29.95 | +0.05 | +0.17 | 201 | 601.75 | 45 | 22.4 | 134.88 | 22.42 | 135.02 | 22.44 | +0.14 | +30 | 0 | 0 |
| 2025/02/19 | 29.9 | +0.3 | +1.01 | 296 | 883.89 | 44 | 14.88 | 131.37 | 14.86 | 131.24 | 14.85 | -0.13 | -29.55 | 0 | 0 |
| 2025/02/18 | 29.6 | +0.15 | +0.51 | 182 | 538.89 | 27 | 14.8 | 79.28 | 14.71 | 80 | 14.85 | +0.72 | +268.52 | 0 | 0 |
| 2025/02/17 | 29.45 | -0.35 | -1.17 | 325 | 961.53 | 24 | 7.39 | 71.23 | 7.41 | 71.44 | 7.43 | +0.21 | +87.5 | 0 | 0 |
| 2025/02/14 | 29.8 | +0.1 | +0.34 | 417 | 1,247.53 | 71 | 17.03 | 212.36 | 17.02 | 212.87 | 17.06 | +0.51 | +71.83 | 0 | 0 |
| 2025/02/13 | 29.7 | +0.1 | +0.34 | 192 | 571.74 | 18 | 9.35 | 53.51 | 9.36 | 53.62 | 9.38 | +0.12 | +63.89 | 0 | 0 |
| 2025/02/12 | 29.6 | -0.3 | -1 | 700 | 2,104.74 | 226 | 32.27 | 680.22 | 32.32 | 678.18 | 32.22 | -2.03 | -89.82 | 0 | 0 |
| 2025/02/11 | 29.9 | +0.8 | +2.75 | 1,776 | 5,325.44 | 678 | 38.18 | 2,036.38 | 38.24 | 2,032.28 | 38.16 | -4.11 | -60.62 | 1 | 0.06 |
| 2025/02/10 | 29.1 | +1.35 | +4.86 | 603 | 1,740.75 | 103 | 17.07 | 295.21 | 16.96 | 298.15 | 17.13 | +2.94 | +285.44 | 0 | 0 |
| 2025/02/07 | 27.75 | -0.15 | -0.54 | 120 | 336.46 | 2 | 1.66 | 5.61 | 1.67 | 5.61 | 1.67 | +0.01 | +25 | 0 | 0 |
| 2025/02/06 | 27.9 | +0.3 | +1.09 | 169 | 469.74 | 3 | 1.77 | 8.31 | 1.77 | 8.34 | 1.78 | +0.03 | +100 | 0 | 0 |
| 2025/02/05 | 27.6 | +0.4 | +1.47 | 152 | 420.44 | 17 | 11.19 | 46.95 | 11.17 | 47.11 | 11.2 | +0.16 | +94.12 | 0 | 0 |
| 2025/02/04 | 27.2 | -0.05 | -0.18 | 113 | 308.89 | 6 | 5.3 | 16.36 | 5.3 | 16.41 | 5.31 | +0.05 | +83.33 | 0 | 0 |
| 2025/02/03 | 27.25 | -0.35 | -1.27 | 140 | 382.02 | 24 | 17.08 | 65.44 | 17.13 | 65.25 | 17.08 | -0.18 | -77.08 | 0 | 0 |
| 2025/01/22 | 27.6 | +0.05 | +0.18 | 49 | 136.12 | 1 | 2.03 | 2.75 | 2.02 | 2.76 | 2.03 | +0.01 | +100 | 0 | 0 |
| 2025/01/21 | 27.55 | +0.05 | +0.18 | 38 | 104 | 3 | 7.95 | 8.22 | 7.9 | 8.31 | 7.99 | +0.09 | +300 | 0 | 0 |
| 2025/01/20 | 27.5 | -0.05 | -0.18 | 114 | 313.31 | 1 | 0.88 | 2.75 | 0.88 | 2.77 | 0.88 | +0.01 | +150 | 0 | 0 |
| 2025/01/17 | 27.55 | -0.2 | -0.72 | 51 | 139.55 | 2 | 3.95 | 5.51 | 3.95 | 5.53 | 3.96 | +0.01 | +50 | 0 | 0 |
| 2025/01/16 | 27.75 | +0.25 | +0.91 | 71 | 197.01 | 20 | 28.04 | 55.1 | 27.97 | 55.28 | 28.06 | +0.17 | +87.5 | 0 | 0 |
| 2025/01/15 | 27.5 | +0.3 | +1.1 | 79 | 214.96 | 7 | 8.82 | 18.82 | 8.76 | 19.11 | 8.89 | +0.28 | +400 | 0 | 0 |
| 2025/01/14 | 27.2 | +0.4 | +1.49 | 68 | 183.39 | 13 | 19.22 | 35.17 | 19.18 | 35.45 | 19.33 | +0.28 | +215.38 | 0 | 0 |
| 2025/01/13 | 26.8 | -0.95 | -3.42 | 412 | 1,103.99 | 95 | 23.05 | 254.46 | 23.05 | 254.11 | 23.02 | -0.35 | -36.84 | 0 | 0 |
| 2025/01/10 | 27.75 | +0.15 | +0.54 | 174 | 482 | 29 | 16.62 | 80.25 | 16.65 | 80.05 | 16.61 | -0.2 | -67.24 | 0 | 0 |
| 2025/01/09 | 27.6 | -0.7 | -2.47 | 202 | 563.7 | 16 | 7.92 | 44.8 | 7.95 | 44.84 | 7.95 | +0.04 | +21.88 | 0 | 0 |
| 2025/01/08 | 28.3 | -0.4 | -1.39 | 79 | 222.83 | 4 | 5.09 | 11.38 | 5.1 | 11.37 | 5.1 | -0.01 | -12.5 | 0 | 0 |
| 2025/01/07 | 28.7 | +0.05 | +0.17 | 87 | 248.99 | 10 | 11.54 | 28.77 | 11.55 | 28.78 | 11.56 | +0.01 | +10 | 0 | 0 |
| 2025/01/06 | 28.65 | +0.3 | +1.06 | 84 | 239.65 | 9 | 10.77 | 25.84 | 10.78 | 25.82 | 10.77 | -0.01 | -16.67 | 0 | 0 |
| 2025/01/03 | 28.35 | -0.1 | -0.35 | 144 | 407.12 | 9 | 6.26 | 25.48 | 6.26 | 25.68 | 6.31 | +0.19 | +211.11 | 0 | 0 |
| 2025/01/02 | 28.45 | -0.6 | -2.07 | 186 | 533.34 | 33 | 17.75 | 94.75 | 17.76 | 94.97 | 17.81 | +0.23 | +69.7 | 0 | 0 |
| 2024/12/31 | 29.05 | -0.45 | -1.53 | 191 | 558.69 | 35 | 18.36 | 102.19 | 18.29 | 103.21 | 18.47 | +1.02 | +291.43 | 0 | 0 |
| 2024/12/30 | 29.5 | -0.4 | -1.34 | 723 | 2,171.27 | 238 | 32.93 | 717.29 | 33.04 | 717.84 | 33.06 | +0.54 | +22.69 | 0 | 0 |
| 2024/12/27 | 29.9 | +0.9 | +3.1 | 1,241 | 3,756.27 | 363 | 29.24 | 1,094.72 | 29.14 | 1,097.98 | 29.23 | +3.27 | +89.94 | 0 | 0 |
| 2024/12/26 | 29 | -0.2 | -0.68 | 454 | 1,328.2 | 125 | 27.56 | 366.13 | 27.57 | 368.19 | 27.72 | +2.05 | +164 | 0 | 0 |
| 2024/12/25 | 29.2 | +1.55 | +5.61 | 1,965 | 5,782.54 | 1,339 | 68.14 | 3,962.61 | 68.53 | 3,948.86 | 68.29 | -13.75 | -102.69 | 0 | 0 |
| 2024/12/24 | 27.65 | -0.05 | -0.18 | 97 | 267.84 | 6 | 6.21 | 16.61 | 6.2 | 16.7 | 6.23 | +0.08 | +133.33 | 0 | 0 |
| 2024/12/23 | 27.7 | +0.2 | +0.73 | 35 | 97.88 | 1 | 2.83 | 2.77 | 2.84 | 2.77 | 2.83 | -0.01 | -50 | 0 | 0 |
| 2024/12/20 | 27.5 | -0.55 | -1.96 | 173 | 480.45 | 9 | 5.19 | 25.02 | 5.21 | 24.92 | 5.19 | -0.1 | -105.56 | 0 | 0 |
| 2024/12/19 | 28.05 | -0.7 | -2.43 | 231 | 650.39 | 16 | 6.92 | 45.12 | 6.94 | 44.95 | 6.91 | -0.17 | -103.12 | 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。
