1570
29.8
TWD-0.50 (-1.65%)
2025.11.26收盤
力肯－現股當沖
力肯最新現股當沖狀況
整理力肯最新(2025/11/26) 當沖狀況。整體成交張數為35張，佔整體市場成交張數的29.41%。當日現股當沖之總損益為-2,800元、每張平均損益則為-80元。
開盤價
31.4
收盤價
29.8
當日範圍
29.8 - 31.4
成交張數
119
開盤價(昨)
30
收盤價(昨)
30.3
昨日範圍
30 - 30.5
成交張數(昨)
106
成交金額
361.91萬
成交金額(昨)
320.98萬
52週範圍
19.7 - 34.8
發行股數
5150萬
市值
15億
現股當沖－歷史逐日資訊
開盤價
31.4
收盤價
29.8
成交張數
119
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(%) | ||||||
| 2025/11/26 | 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 |
| 2025/09/01 | 21.45 | -0.05 | -0.23 | 175 | 379.61 | 11 | 6.29 | 23.85 | 6.28 | 24 | 6.32 | +0.15 | +140.91 | 0 | 0 |
| 2025/08/29 | 21.5 | -0.3 | -1.38 | 112 | 241.95 | 3 | 2.68 | 6.5 | 2.68 | 6.54 | 2.7 | +0.04 | +150 | 0 | 0 |
| 2025/08/28 | 21.8 | +0.85 | +4.06 | 146 | 313.69 | 7 | 4.79 | 14.97 | 4.77 | 15.13 | 4.82 | +0.15 | +221.43 | 0 | 0 |
| 2025/08/27 | 20.95 | +0.1 | +0.48 | 196 | 409.19 | 22 | 11.22 | 45.56 | 11.14 | 46.08 | 11.26 | +0.51 | +231.82 | 0 | 0 |
| 2025/08/26 | 20.85 | -0.55 | -2.57 | 247 | 521.36 | 35 | 14.17 | 74.33 | 14.26 | 73.5 | 14.1 | -0.82 | -235.71 | 0 | 0 |
| 2025/08/25 | 21.4 | -0.4 | -1.83 | 213 | 456.57 | 32 | 15.02 | 69.17 | 15.15 | 68.83 | 15.07 | -0.34 | -107.81 | 0 | 0 |
| 2025/08/22 | 21.8 | -0.25 | -1.13 | 264 | 576.88 | 2 | 0.76 | 4.41 | 0.76 | 4.36 | 0.76 | -0.04 | -225 | 0 | 0 |
| 2025/08/21 | 22.05 | -0.3 | -1.34 | 112 | 246.97 | 15 | 13.39 | 33 | 13.36 | 33.15 | 13.42 | +0.15 | +100 | 0 | 0 |
| 2025/08/20 | 22.35 | -0.05 | -0.22 | 103 | 229.12 | 1 | 0.97 | 2.23 | 0.97 | 2.23 | 0.98 | +0.01 | +100 | 0 | 0 |
| 2025/08/19 | 22.4 | -0.25 | -1.1 | 63 | 141.94 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/08/18 | 22.65 | +0 | +0 | 116 | 262.42 | 6 | 5.17 | 13.56 | 5.17 | 13.57 | 5.17 | +0.01 | +16.67 | 0 | 0 |
| 2025/08/15 | 22.65 | +0 | +0 | 106 | 238.81 | 1 | 0.94 | 2.27 | 0.95 | 2.25 | 0.94 | -0.02 | -200 | 0 | 0 |
| 2025/08/14 | 22.65 | +0 | +0 | 46 | 104.47 | 3 | 6.52 | 6.8 | 6.51 | 6.83 | 6.54 | +0.04 | +116.67 | 0 | 0 |
| 2025/08/13 | 22.65 | -0.1 | -0.44 | 53 | 120.47 | 11 | 20.75 | 25 | 20.76 | 25 | 20.76 | +0 | +0 | 0 | 0 |
| 2025/08/12 | 22.75 | -0.1 | -0.44 | 94 | 215.53 | 7 | 7.45 | 15.96 | 7.41 | 16.14 | 7.49 | +0.17 | +242.86 | 0 | 0 |
| 2025/08/11 | 22.85 | +0 | +0 | 110 | 250.99 | 6 | 5.45 | 13.64 | 5.43 | 13.64 | 5.44 | +0.01 | +8.33 | 0 | 0 |
| 2025/08/08 | 22.85 | +0.4 | +1.78 | 52 | 118.36 | 2 | 3.85 | 4.46 | 3.77 | 4.56 | 3.85 | +0.1 | +475 | 0 | 0 |
| 2025/08/07 | 22.45 | -0.2 | -0.88 | 117 | 261.55 | 10 | 8.55 | 22.38 | 8.55 | 22.5 | 8.6 | +0.12 | +125 | 0 | 0 |
| 2025/08/06 | 22.65 | -0.05 | -0.22 | 148 | 333.67 | 3 | 2.03 | 6.76 | 2.03 | 6.78 | 2.03 | +0.02 | +66.67 | 0 | 0 |
| 2025/08/05 | 22.7 | +0.05 | +0.22 | 49 | 111.02 | 1 | 2.04 | 2.27 | 2.04 | 2.27 | 2.04 | +0 | +0 | 0 | 0 |
| 2025/08/04 | 22.65 | -0.05 | -0.22 | 39 | 88.28 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/08/01 | 22.7 | +0.05 | +0.22 | 38 | 86.27 | 1 | 2.63 | 2.27 | 2.63 | 2.29 | 2.65 | +0.02 | +200 | 0 | 0 |
| 2025/07/31 | 22.65 | -0.35 | -1.52 | 66 | 149.56 | 2 | 3.03 | 4.54 | 3.04 | 4.53 | 3.03 | -0.01 | -50 | 0 | 0 |
| 2025/07/30 | 23 | -0.9 | +1.77 | 118 | 271.83 | 10 | 8.47 | 22.93 | 8.44 | 23.02 | 8.47 | +0.09 | +85 | 2 | 1.69 |
| 2025/07/29 | 23.9 | +0.15 | +0.63 | 154 | 368.8 | 4 | 2.6 | 9.57 | 2.59 | 9.56 | 2.59 | -0.01 | -12.5 | 0 | 0 |
| 2025/07/28 | 23.75 | +0.05 | +0.21 | 62 | 147.35 | 8 | 12.9 | 19.02 | 12.91 | 19 | 12.89 | -0.03 | -31.25 | 0 | 0 |
| 2025/07/25 | 23.7 | +0 | +0 | 40 | 94.9 | 1 | 2.5 | 2.38 | 2.5 | 2.37 | 2.5 | -0.01 | -50 | 0 | 0 |
| 2025/07/24 | 23.7 | +0.1 | +0.42 | 33 | 78.19 | 2 | 6.06 | 4.74 | 6.06 | 4.74 | 6.06 | +0 | +0 | 0 | 0 |
| 2025/07/23 | 23.6 | +0 | +0 | 35 | 82.83 | 2 | 5.71 | 4.74 | 5.72 | 4.73 | 5.71 | -0.01 | -50 | 0 | 0 |
| 2025/07/22 | 23.6 | -0.15 | -0.63 | 72 | 169.91 | 2 | 2.78 | 4.74 | 2.79 | 4.69 | 2.76 | -0.04 | -225 | 0 | 0 |
| 2025/07/21 | 23.75 | +0.15 | +0.64 | 56 | 132.93 | 2 | 3.57 | 4.74 | 3.57 | 4.77 | 3.59 | +0.03 | +150 | 0 | 0 |
| 2025/07/18 | 23.6 | +0.05 | +0.21 | 43 | 101.58 | 1 | 2.33 | 2.36 | 2.32 | 2.36 | 2.32 | +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。
