1570
32
TWD+1.35 (4.40%)
2026.02.04收盤
力肯－現股當沖
力肯最新現股當沖狀況
整理力肯最新(2026/02/03) 當沖狀況。整體成交張數為2張，佔整體市場成交張數的5.88%。當日現股當沖之總損益為+300元、每張平均損益則為+150元。
開盤價
30.65
收盤價
32
當日範圍
30.65 - 32.4
成交張數
208
開盤價(昨)
30.35
收盤價(昨)
30.65
昨日範圍
30.35 - 30.75
成交張數(昨)
34
成交金額
657.21萬
成交金額(昨)
103.99萬
52週範圍
19.7 - 34.8
發行股數
5150萬
市值
16億
現股當沖－歷史逐日資訊
開盤價
30.65
收盤價
32
成交張數
208
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(%) | ||||||
| 2026/02/03 | 30.65 | +0.3 | +0.99 | 34 | 103.99 | 2 | 5.88 | 6.1 | 5.87 | 6.13 | 5.89 | +0.03 | +150 | 0 | 0 |
| 2026/02/02 | 30.35 | -0.5 | -1.62 | 75 | 228.44 | 6 | 8 | 18.34 | 8.03 | 18.59 | 8.14 | +0.24 | +408.33 | 0 | 0 |
| 2026/01/30 | 30.85 | -0.2 | -0.64 | 81 | 249.75 | 9 | 11.11 | 27.66 | 11.08 | 27.95 | 11.19 | +0.29 | +322.22 | 0 | 0 |
| 2026/01/29 | 31.05 | -0.5 | -1.58 | 73 | 228 | 4 | 5.48 | 12.54 | 5.5 | 12.47 | 5.47 | -0.07 | -162.5 | 0 | 0 |
| 2026/01/28 | 31.55 | -0.3 | -0.94 | 251 | 796.62 | 34 | 13.55 | 107.67 | 13.52 | 108.32 | 13.6 | +0.65 | +191.18 | 0 | 0 |
| 2026/01/27 | 31.85 | -0.1 | -0.31 | 139 | 439.68 | 16 | 11.51 | 50.66 | 11.52 | 50.84 | 11.56 | +0.18 | +112.5 | 0 | 0 |
| 2026/01/26 | 31.95 | +1.95 | +6.5 | 184 | 572.5 | 15 | 8.15 | 46.51 | 8.12 | 47.22 | 8.25 | +0.71 | +476.67 | 0 | 0 |
| 2026/01/23 | 30 | +0 | +0 | 59 | 177.03 | 1 | 1.69 | 3.02 | 1.71 | 3 | 1.69 | -0.02 | -200 | 0 | 0 |
| 2026/01/22 | 30 | +0.05 | +0.17 | 52 | 156.19 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2026/01/21 | 29.95 | -0.1 | -0.33 | 52 | 155.88 | 1 | 1.92 | 3.02 | 1.93 | 3 | 1.92 | -0.02 | -200 | 0 | 0 |
| 2026/01/20 | 30.05 | -0.1 | -0.33 | 63 | 189.63 | 5 | 7.94 | 15.07 | 7.95 | 15.05 | 7.94 | -0.03 | -50 | 0 | 0 |
| 2026/01/19 | 30.15 | +0 | +0 | 165 | 495.8 | 20 | 12.12 | 60.1 | 12.12 | 60.23 | 12.15 | +0.14 | +67.5 | 0 | 0 |
| 2026/01/16 | 30.15 | +0.05 | +0.17 | 80 | 241.94 | 6 | 7.5 | 18.16 | 7.51 | 18.14 | 7.5 | -0.03 | -41.67 | 0 | 0 |
| 2026/01/15 | 30.1 | -0.25 | -0.82 | 84 | 253.49 | 25 | 29.76 | 75.33 | 29.72 | 75.74 | 29.88 | +0.41 | +166 | 0 | 0 |
| 2026/01/14 | 30.35 | +0.05 | +0.17 | 83 | 251.93 | 2 | 2.41 | 6.07 | 2.41 | 6.07 | 2.41 | +0 | +0 | 0 | 0 |
| 2026/01/13 | 30.3 | +0.1 | +0.33 | 123 | 372.76 | 12 | 9.76 | 36.27 | 9.73 | 36.45 | 9.78 | +0.17 | +141.67 | 0 | 0 |
| 2026/01/12 | 30.2 | +0 | +0 | 145 | 434.84 | 10 | 6.9 | 29.89 | 6.87 | 30.05 | 6.91 | +0.15 | +155 | 0 | 0 |
| 2026/01/09 | 30.2 | -0.5 | -1.63 | 117 | 354.57 | 9 | 7.69 | 27.21 | 7.68 | 27.21 | 7.68 | +0 | +0 | 0 | 0 |
| 2026/01/08 | 30.7 | -0.3 | -0.97 | 80 | 246.32 | 4 | 5 | 12.38 | 5.02 | 12.31 | 5 | -0.07 | -162.5 | 0 | 0 |
| 2026/01/07 | 31 | -0.75 | -2.36 | 275 | 856.42 | 37 | 13.45 | 114.92 | 13.42 | 115.04 | 13.43 | +0.12 | +31.08 | 0 | 0 |
| 2026/01/06 | 31.75 | +0.15 | +0.47 | 86 | 272.12 | 5 | 5.81 | 15.79 | 5.8 | 15.81 | 5.81 | +0.02 | +40 | 0 | 0 |
| 2026/01/05 | 31.6 | -0.4 | -1.25 | 121 | 384.34 | 4 | 3.31 | 12.62 | 3.28 | 12.73 | 3.31 | +0.12 | +287.5 | 0 | 0 |
| 2026/01/02 | 32 | +0.05 | +0.16 | 116 | 371.43 | 1 | 0.86 | 3.19 | 0.86 | 3.2 | 0.86 | +0.01 | +150 | 0 | 0 |
| 2025/12/31 | 31.95 | -0.3 | -0.93 | 77 | 246.66 | 12 | 15.58 | 38.44 | 15.58 | 38.39 | 15.56 | -0.05 | -41.67 | 0 | 0 |
| 2025/12/30 | 32.25 | +0.25 | +0.78 | 136 | 438.62 | 19 | 13.97 | 61.24 | 13.96 | 61.22 | 13.96 | -0.03 | -15.79 | 0 | 0 |
| 2025/12/29 | 32 | +0.15 | +0.47 | 149 | 476.76 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/12/26 | 31.85 | +0 | +0 | 110 | 350.67 | 2 | 1.82 | 6.38 | 1.82 | 6.38 | 1.82 | +0.01 | +25 | 0 | 0 |
| 2025/12/19 | 31.9 | +0 | +0 | 93 | 297.35 | 11 | 11.83 | 35.14 | 11.82 | 35.15 | 11.82 | +0.01 | +4.55 | 0 | 0 |
| 2025/12/18 | 31.9 | +0.05 | +0.16 | 236 | 759.3 | 34 | 14.41 | 109.24 | 14.39 | 110.41 | 14.54 | +1.17 | +344.12 | 0 | 0 |
| 2025/12/17 | 31.85 | +0 | +0 | 145 | 463.4 | 13 | 8.97 | 41.63 | 8.98 | 41.48 | 8.95 | -0.15 | -119.23 | 0 | 0 |
| 2025/12/16 | 31.85 | -0.15 | -0.47 | 154 | 491.29 | 27 | 17.53 | 86.11 | 17.53 | 86.11 | 17.53 | -0.01 | -1.85 | 0 | 0 |
| 2025/12/15 | 32 | +0.25 | +0.79 | 90 | 286.76 | 5 | 5.56 | 15.87 | 5.53 | 16 | 5.58 | +0.14 | +280 | 0 | 0 |
| 2025/11/26 | 29.8 | -0.5 | -1.65 | 119 | 361.9 | 35 | 29.41 | 106.27 | 29.36 | 105.98 | 29.29 | -0.28 | -80 | 0 | 0 |
| 2025/11/25 | 30.3 | +0.6 | +2.02 | 106 | 320.98 | 3 | 2.83 | 9.06 | 2.82 | 9.12 | 2.84 | +0.06 | +183.33 | 0 | 0 |
| 2025/11/24 | 29.7 | +0.75 | +2.59 | 124 | 366.62 | 7 | 5.65 | 20.7 | 5.64 | 20.76 | 5.66 | +0.07 | +92.86 | 0 | 0 |
| 2025/11/21 | 28.95 | -0.45 | -1.53 | 58 | 168.34 | 4 | 6.9 | 11.6 | 6.89 | 11.65 | 6.92 | +0.06 | +137.5 | 0 | 0 |
| 2025/11/20 | 29.4 | -0.2 | -0.68 | 106 | 311.94 | 9 | 8.49 | 26.41 | 8.47 | 26.52 | 8.5 | +0.11 | +122.22 | 0 | 0 |
| 2025/11/19 | 29.6 | +0.2 | +0.68 | 148 | 434.36 | 25 | 16.89 | 72.99 | 16.8 | 73.76 | 16.98 | +0.77 | +308 | 18 | 12.16 |
| 2025/11/18 | 29.4 | -3.25 | -9.95 | 1,042 | 3,124.81 | 274 | 26.3 | 830.65 | 26.58 | 815.55 | 26.1 | -15.1 | -551.09 | 7 | 0.67 |
| 2025/11/17 | 32.65 | +0.55 | +1.71 | 855 | 2,821.25 | 109 | 12.75 | 359.88 | 12.76 | 358.97 | 12.72 | -0.92 | -83.94 | 21 | 2.46 |
| 2025/11/14 | 32.1 | +2 | +6.64 | 1,094 | 3,503.41 | 190 | 17.37 | 595.72 | 17 | 609.41 | 17.39 | +13.7 | +721.05 | 2 | 0.18 |
| 2025/11/13 | 30.1 | -0.1 | -0.33 | 120 | 365.37 | 19 | 15.83 | 57.91 | 15.85 | 57.71 | 15.8 | -0.2 | -102.63 | 0 | 0 |
| 2025/11/12 | 30.2 | +0 | +0 | 175 | 528.43 | 18 | 10.29 | 54.34 | 10.28 | 54.34 | 10.28 | +0.01 | +2.78 | 0 | 0 |
| 2025/11/11 | 30.2 | +0 | +0 | 148 | 446.56 | 11 | 7.43 | 33.02 | 7.39 | 33.47 | 7.5 | +0.45 | +409.09 | 0 | 0 |
| 2025/11/10 | 30.2 | -0.25 | -0.82 | 115 | 348.65 | 23 | 20 | 69.59 | 19.96 | 69.82 | 20.03 | +0.23 | +100 | 0 | 0 |
| 2025/11/07 | 30.45 | +0.05 | +0.16 | 200 | 602.57 | 38 | 19 | 114.84 | 19.06 | 114.89 | 19.07 | +0.05 | +13.16 | 0 | 0 |
| 2025/11/06 | 30.4 | -0.65 | -2.09 | 186 | 571.01 | 30 | 16.13 | 93 | 16.29 | 92.44 | 16.19 | -0.56 | -185 | 0 | 0 |
| 2025/11/05 | 31.05 | +0.3 | +0.98 | 122 | 374.61 | 22 | 18.03 | 67.8 | 18.1 | 67.93 | 18.13 | +0.13 | +59.09 | 0 | 0 |
| 2025/11/04 | 30.75 | +0.25 | +0.82 | 376 | 1,146.58 | 78 | 20.74 | 237.13 | 20.68 | 240.3 | 20.96 | +3.17 | +406.41 | 0 | 0 |
| 2025/11/03 | 30.5 | -2 | -6.15 | 984 | 3,072.48 | 134 | 13.62 | 420.73 | 13.69 | 418 | 13.6 | -2.73 | -204.1 | 0 | 0 |
| 2025/10/31 | 32.5 | +0 | +0 | 202 | 658.31 | 26 | 12.87 | 84.64 | 12.86 | 84.64 | 12.86 | -0.01 | -1.92 | 0 | 0 |
| 2025/10/30 | 32.5 | -0.5 | -1.52 | 520 | 1,695.91 | 78 | 15 | 254.54 | 15.01 | 255.1 | 15.04 | +0.56 | +71.79 | 0 | 0 |
| 2025/10/29 | 33 | -0.2 | -0.6 | 462 | 1,539.14 | 131 | 28.35 | 437.44 | 28.42 | 435.74 | 28.31 | -1.71 | -130.15 | 0 | 0 |
| 2025/10/28 | 33.2 | -0.45 | -1.34 | 751 | 2,493.94 | 201 | 26.76 | 667.71 | 26.77 | 668.09 | 26.79 | +0.39 | +19.15 | 0 | 0 |
| 2025/10/27 | 33.65 | +0.8 | +2.44 | 932 | 3,113.25 | 158 | 16.95 | 527.25 | 16.94 | 528.58 | 16.98 | +1.32 | +83.86 | 0 | 0 |
| 2025/10/23 | 32.85 | +0.15 | +0.46 | 848 | 2,794.45 | 104 | 12.26 | 341.65 | 12.23 | 343.64 | 12.3 | +1.99 | +191.35 | 4 | 0.47 |
| 2025/10/22 | 32.7 | +0.6 | +1.87 | 807 | 2,624.9 | 115 | 14.25 | 373.87 | 14.24 | 374.27 | 14.26 | +0.41 | +35.22 | 0 | 0 |
| 2025/10/21 | 32.1 | -0.2 | -0.62 | 945 | 3,040.46 | 88 | 9.31 | 283.6 | 9.33 | 283.17 | 9.31 | -0.43 | -49.43 | 0 | 0 |
| 2025/10/20 | 32.3 | +0.4 | +1.25 | 1,832 | 5,947.65 | 364 | 19.87 | 1,184.34 | 19.91 | 1,185.03 | 19.92 | +0.69 | +18.82 | 0 | 0 |
| 2025/10/17 | 31.9 | +0.05 | +0.16 | 1,203 | 3,836.88 | 33 | 2.74 | 105.25 | 2.74 | 105.24 | 2.74 | -0.01 | -3.03 | 3 | 0.25 |
| 2025/10/16 | 31.85 | -0.05 | -0.16 | 1,060 | 3,377.24 | 126 | 11.89 | 401.62 | 11.89 | 401.31 | 11.88 | -0.32 | -25 | 0 | 0 |
| 2025/10/15 | 31.9 | +0.1 | +0.31 | 438 | 1,397.62 | 42 | 9.59 | 134.06 | 9.59 | 133.94 | 9.58 | -0.12 | -29.76 | 0 | 0 |
| 2025/10/14 | 31.8 | -0.1 | -0.31 | 1,076 | 3,424.59 | 144 | 13.38 | 458.74 | 13.4 | 458.56 | 13.39 | -0.17 | -12.15 | 0 | 0 |
| 2025/10/13 | 31.9 | -0.05 | -0.16 | 1,192 | 3,789.17 | 315 | 26.43 | 1,001.76 | 26.44 | 1,000.72 | 26.41 | -1.05 | -33.33 | 0 | 0 |
| 2025/10/09 | 31.95 | +0.05 | +0.16 | 1,393 | 4,499.17 | 507 | 36.4 | 1,638.82 | 36.42 | 1,640.2 | 36.46 | +1.39 | +27.42 | 3 | 0.22 |
| 2025/10/08 | 31.9 | -2.2 | -6.45 | 2,655 | 8,567.14 | 558 | 21.02 | 1,803.74 | 21.05 | 1,805.02 | 21.07 | +1.27 | +22.76 | 2 | 0.08 |
| 2025/10/07 | 34.1 | -0.7 | -2.01 | 10,157 | 35,756.1 | 4,315 | 42.48 | 15,183.78 | 42.46 | 15,157.92 | 42.39 | -25.86 | -59.94 | 14 | 0.14 |
| 2025/10/03 | 34.8 | +3.15 | +9.95 | 3,915 | 13,624.2 | 502 | 12.82 | 1,746.96 | 12.82 | 1,746.96 | 12.82 | +0 | +0 | 0 | 0 |
| 2025/10/02 | 31.65 | +2.85 | +9.9 | 1,219 | 3,858.14 | 15 | 1.23 | 47.48 | 1.23 | 47.48 | 1.23 | +0 | +0 | 0 | 0 |
| 2025/10/01 | -- | -- | -- | -- | -- | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/09/30 | 28.8 | +0.8 | +2.86 | 313 | 898.6 | 29 | 9.27 | 82.9 | 9.23 | 83.33 | 9.27 | +0.43 | +150 | 0 | 0 |
| 2025/09/26 | 28 | -0.25 | -0.88 | 334 | 937.58 | 78 | 23.35 | 219.66 | 23.43 | 219.34 | 23.39 | -0.31 | -39.74 | 0 | 0 |
| 2025/09/25 | 28.25 | +2 | +7.62 | 412 | 1,131.96 | 45 | 10.92 | 123.88 | 10.94 | 124.44 | 10.99 | +0.56 | +125.56 | 0 | 0 |
| 2025/09/24 | 26.25 | -0.4 | -1.5 | 84 | 220.21 | 13 | 15.48 | 34.02 | 15.45 | 34.2 | 15.53 | +0.18 | +138.46 | 0 | 0 |
| 2025/09/23 | 26.65 | +0.2 | +0.76 | 80 | 214.41 | 7 | 8.75 | 18.64 | 8.7 | 18.86 | 8.79 | +0.21 | +300 | 0 | 0 |
| 2025/09/22 | 26.45 | -0.25 | -0.94 | 82 | 218.18 | 10 | 12.2 | 26.5 | 12.15 | 26.63 | 12.21 | +0.12 | +125 | 0 | 0 |
| 2025/09/19 | 26.7 | +0.35 | +1.33 | 143 | 380.96 | 29 | 20.28 | 76.7 | 20.13 | 77.61 | 20.37 | +0.91 | +313.79 | 0 | 0 |
| 2025/09/18 | 26.35 | -0.9 | -3.3 | 195 | 521.35 | 28 | 14.36 | 74.11 | 14.22 | 75.08 | 14.4 | +0.97 | +346.43 | 0 | 0 |
| 2025/09/17 | 27.25 | +0.3 | +1.11 | 331 | 898.42 | 67 | 20.24 | 181.31 | 20.18 | 182.14 | 20.27 | +0.83 | +123.88 | 0 | 0 |
| 2025/09/16 | 26.95 | +1.7 | +6.73 | 618 | 1,632.12 | 106 | 17.15 | 279.37 | 17.12 | 281.59 | 17.25 | +2.23 | +209.91 | 0 | 0 |
| 2025/09/15 | 25.25 | +1.55 | +6.54 | 345 | 863.03 | 78 | 22.61 | 194.19 | 22.5 | 196.88 | 22.81 | +2.69 | +345.51 | 0 | 0 |
| 2025/09/12 | 23.7 | +0.6 | +2.6 | 131 | 309.32 | 2 | 1.53 | 4.71 | 1.52 | 4.74 | 1.53 | +0.03 | +150 | 0 | 0 |
| 2025/09/11 | 23.1 | -0.15 | -0.65 | 227 | 526.56 | 7 | 3.08 | 16.2 | 3.08 | 16.26 | 3.09 | +0.07 | +92.86 | 0 | 0 |
| 2025/09/10 | 23.25 | +0.4 | +1.75 | 234 | 543.3 | 12 | 5.13 | 27.9 | 5.14 | 27.71 | 5.1 | -0.19 | -158.33 | 0 | 0 |
| 2025/09/09 | 22.85 | +0.35 | +1.56 | 220 | 508.3 | 23 | 10.45 | 53.34 | 10.49 | 52.56 | 10.34 | -0.77 | -334.78 | 0 | 0 |
| 2025/09/08 | 22.5 | -0.4 | -1.75 | 495 | 1,133.69 | 27 | 5.45 | 61.99 | 5.47 | 61.9 | 5.46 | -0.1 | -35.19 | 0 | 0 |
| 2025/09/05 | 22.9 | +0.85 | +3.85 | 438 | 1,011.12 | 77 | 17.58 | 175.97 | 17.4 | 178.74 | 17.68 | +2.77 | +359.74 | 0 | 0 |
| 2025/09/04 | 22.05 | +0.55 | +2.56 | 74 | 162.02 | 1 | 1.35 | 2.18 | 1.35 | 2.21 | 1.36 | +0.03 | +250 | 0 | 0 |
| 2025/09/03 | 21.5 | +0 | +0 | 89 | 192.13 | 3 | 3.37 | 6.46 | 3.36 | 6.49 | 3.38 | +0.04 | +116.67 | 0 | 0 |
| 2025/09/02 | 21.5 | +0.05 | +0.23 | 84 | 177.77 | 5 | 5.95 | 10.62 | 5.97 | 10.6 | 5.96 | -0.02 | -40 | 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。
