2908
20.1
TWD+0.05 (0.25%)
2025.09.12收盤
特力－現股當沖
特力最新現股當沖狀況
整理特力最新(2025/09/12) 當沖狀況。整體成交張數為9張，佔整體市場成交張數的1.99%。當日現股當沖之總損益為+700元、每張平均損益則為+78元。
開盤價
20.05
收盤價
20.1
當日範圍
20 - 20.1
成交張數
452
開盤價(昨)
20.15
收盤價(昨)
20.05
昨日範圍
19.8 - 20.15
成交張數(昨)
339
成交金額
906.03萬
成交金額(昨)
677.11萬
52週範圍
19.1 - 21.05
發行股數
5億
市值
102億
現股當沖－歷史逐日資訊
開盤價
20.05
收盤價
20.1
成交張數
452
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(%) | ||||||
| 2025/09/12 | 20.1 | +0.05 | +0.25 | 452 | 906.23 | 9 | 1.99 | 18.01 | 1.99 | 18.08 | 2 | +0.07 | +77.78 | 0 | 0 |
| 2025/09/11 | 20.05 | -0.1 | -0.5 | 339 | 676.96 | 69 | 20.36 | 137.56 | 20.32 | 138.05 | 20.39 | +0.49 | +71.01 | 0 | 0 |
| 2025/09/10 | 20.15 | +0.1 | +0.5 | 455 | 909.6 | 70 | 15.38 | 139.63 | 15.35 | 140.07 | 15.4 | +0.43 | +62.14 | 0 | 0 |
| 2025/09/09 | 20.05 | -0.05 | -0.25 | 408 | 817.01 | 74 | 18.13 | 148.43 | 18.17 | 148.62 | 18.19 | +0.2 | +26.35 | 0 | 0 |
| 2025/09/08 | 20.1 | -0.2 | -0.99 | 366 | 736.35 | 129 | 35.25 | 259.8 | 35.28 | 259.83 | 35.29 | +0.04 | +3.1 | 0 | 0 |
| 2025/09/05 | 20.3 | +0.05 | +0.25 | 353 | 714.41 | 118 | 33.43 | 238.79 | 33.43 | 238.95 | 33.45 | +0.15 | +13.14 | 0 | 0 |
| 2025/09/04 | 20.25 | +0.05 | +0.25 | 250 | 506 | 101 | 40.34 | 204.03 | 40.32 | 204.03 | 40.32 | +0 | +0 | 0 | 0 |
| 2025/09/03 | 20.2 | +0 | +0 | 371 | 748.68 | 54 | 14.54 | 108.99 | 14.56 | 109.07 | 14.57 | +0.08 | +14.81 | 0 | 0 |
| 2025/09/02 | 20.2 | +0.2 | +1 | 408 | 818.6 | 96 | 23.54 | 192.03 | 23.46 | 192.26 | 23.49 | +0.24 | +25 | 0 | 0 |
| 2025/09/01 | 20 | +0 | +0 | 314 | 627.57 | 112 | 35.66 | 223.46 | 35.61 | 223.48 | 35.61 | +0.03 | +2.23 | 0 | 0 |
| 2025/08/29 | 20 | +0.05 | +0.25 | 368 | 732.59 | 99 | 26.9 | 197 | 26.89 | 197.06 | 26.9 | +0.05 | +5.05 | 0 | 0 |
| 2025/08/28 | 19.95 | +0.05 | +0.25 | 294 | 583.83 | 96 | 32.68 | 190.81 | 32.68 | 190.94 | 32.7 | +0.12 | +13.02 | 0 | 0 |
| 2025/08/27 | 19.9 | +0.05 | +0.25 | 309 | 614.29 | 13 | 4.2 | 25.73 | 4.19 | 25.84 | 4.21 | +0.11 | +84.62 | 0 | 0 |
| 2025/08/26 | 19.85 | +0 | +0 | 297 | 588.91 | 9 | 3.03 | 17.79 | 3.02 | 17.86 | 3.03 | +0.07 | +77.78 | 0 | 0 |
| 2025/08/25 | 19.85 | -0.1 | -0.5 | 353 | 699.8 | 66 | 18.72 | 130.93 | 18.71 | 131.09 | 18.73 | +0.17 | +25 | 0 | 0 |
| 2025/08/22 | 19.95 | -0.05 | -0.25 | 284 | 565.15 | 13 | 4.58 | 25.85 | 4.57 | 25.93 | 4.59 | +0.08 | +61.54 | 0 | 0 |
| 2025/08/21 | 20 | +0.2 | +1.01 | 370 | 735.78 | 111 | 29.97 | 220.34 | 29.95 | 220.54 | 29.97 | +0.21 | +18.92 | 0 | 0 |
| 2025/08/20 | 19.8 | +0.15 | +0.76 | 335 | 662.59 | 11 | 3.29 | 21.73 | 3.28 | 21.73 | 3.28 | -0.01 | -4.55 | 0 | 0 |
| 2025/08/19 | 19.65 | -0.05 | -0.25 | 353 | 694.26 | 6 | 1.7 | 11.8 | 1.7 | 11.81 | 1.7 | +0.01 | +8.33 | 0 | 0 |
| 2025/08/18 | 19.7 | -0.1 | -0.51 | 447 | 882.26 | 14 | 3.13 | 27.59 | 3.13 | 27.6 | 3.13 | +0.01 | +3.57 | 0 | 0 |
| 2025/08/15 | 19.8 | -0.2 | -1 | 442 | 877.62 | 76 | 17.19 | 150.95 | 17.2 | 150.64 | 17.16 | -0.31 | -40.79 | 0 | 0 |
| 2025/08/14 | 20 | +0.05 | +0.25 | 623 | 1,245.71 | 73 | 11.72 | 145.88 | 11.71 | 145.97 | 11.72 | +0.08 | +10.96 | 0 | 0 |
| 2025/08/13 | 19.95 | -0.25 | -1.24 | 423 | 847.51 | 128 | 30.24 | 256.36 | 30.25 | 256.57 | 30.27 | +0.21 | +16.8 | 0 | 0 |
| 2025/08/12 | 20.2 | -0.1 | -0.49 | 435 | 879.09 | 163 | 37.5 | 329.35 | 37.46 | 329.52 | 37.48 | +0.17 | +10.43 | 0 | 0 |
| 2025/08/11 | 20.3 | -0.05 | -0.25 | 372 | 756.3 | 128 | 34.38 | 259.19 | 34.27 | 259.67 | 34.33 | +0.48 | +37.89 | 0 | 0 |
| 2025/08/08 | 20.35 | -0.2 | -0.97 | 532 | 1,090.34 | 223 | 41.89 | 457.16 | 41.93 | 457.06 | 41.92 | -0.1 | -4.48 | 0 | 0 |
| 2025/08/07 | 20.55 | +0.15 | +0.74 | 702 | 1,438.88 | 299 | 42.58 | 612.76 | 42.59 | 613.02 | 42.6 | +0.26 | +8.53 | 0 | 0 |
| 2025/08/06 | 20.4 | +0.1 | +0.49 | 701 | 1,428.04 | 352 | 50.24 | 717.09 | 50.21 | 717.24 | 50.23 | +0.15 | +4.4 | 0 | 0 |
| 2025/08/05 | 20.3 | +0.05 | +0.25 | 490 | 994.45 | 299 | 61.05 | 606.96 | 61.03 | 606.92 | 61.03 | -0.04 | -1.17 | 0 | 0 |
| 2025/08/04 | 20.25 | +0.3 | +1.5 | 694 | 1,394.7 | 208 | 29.96 | 417.06 | 29.9 | 417.49 | 29.93 | +0.42 | +20.43 | 0 | 0 |
| 2025/08/01 | 19.95 | +0 | +0 | 395 | 784.23 | 139 | 35.15 | 275.19 | 35.09 | 275.63 | 35.15 | +0.45 | +32.01 | 0 | 0 |
| 2025/07/31 | 19.95 | -0.1 | -0.5 | 525 | 1,043.93 | 145 | 27.64 | 288.38 | 27.62 | 288.73 | 27.66 | +0.35 | +24.14 | 0 | 0 |
| 2025/07/30 | 20.05 | +0.1 | +0.5 | 472 | 941.92 | 29 | 6.14 | 57.8 | 6.14 | 57.93 | 6.15 | +0.13 | +44.83 | 0 | 0 |
| 2025/07/29 | 19.95 | +0 | +0 | 534 | 1,059.92 | 143 | 26.76 | 283.71 | 26.77 | 284.2 | 26.81 | +0.49 | +34.62 | 0 | 0 |
| 2025/07/28 | 19.95 | +0.25 | +1.27 | 620 | 1,225.61 | 459 | 74.01 | 906.3 | 73.95 | 906.52 | 73.97 | +0.23 | +4.9 | 0 | 0 |
| 2025/07/25 | 19.7 | +0 | +0 | 234 | 461.34 | 191 | 81.54 | 376.2 | 81.55 | 376.27 | 81.56 | +0.07 | +3.4 | 0 | 0 |
| 2025/07/24 | 19.7 | -0.05 | -0.25 | 325 | 642.43 | 292 | 89.75 | 576.57 | 89.75 | 576.68 | 89.77 | +0.12 | +3.94 | 0 | 0 |
| 2025/07/23 | 19.75 | +0.1 | +0.51 | 358 | 708.15 | 269 | 75.11 | 531.87 | 75.11 | 532.05 | 75.13 | +0.18 | +6.88 | 0 | 0 |
| 2025/07/22 | 19.65 | +0.1 | +0.51 | 465 | 912.35 | 126 | 27.09 | 247.03 | 27.08 | 247.89 | 27.17 | +0.85 | +67.86 | 0 | 0 |
| 2025/07/21 | 19.55 | -0.3 | -1.51 | 320 | 632.85 | 28 | 8.74 | 55.15 | 8.71 | 55.02 | 8.69 | -0.12 | -42.86 | 0 | 0 |
| 2025/07/18 | 19.85 | -0.1 | -0.5 | 344 | 680.85 | 67 | 19.48 | 132.49 | 19.46 | 132.99 | 19.53 | +0.5 | +74.63 | 0 | 0 |
| 2025/07/17 | 19.95 | +0.2 | +1.01 | 618 | 1,223.68 | 82 | 13.26 | 163.15 | 13.33 | 162.01 | 13.24 | -1.13 | -137.8 | 0 | 0 |
| 2025/07/16 | 19.75 | +0.05 | +0.25 | 375 | 738.82 | 46 | 12.25 | 90.47 | 12.25 | 90.56 | 12.26 | +0.09 | +19.57 | 0 | 0 |
| 2025/07/15 | 19.7 | +0.2 | +1.03 | 383 | 750.86 | 35 | 9.14 | 68.56 | 9.13 | 68.67 | 9.14 | +0.1 | +30 | 0 | 0 |
| 2025/07/14 | 19.5 | -0.05 | -0.26 | 420 | 819.82 | 34 | 8.09 | 66.25 | 8.08 | 66.33 | 8.09 | +0.07 | +22.06 | 0 | 0 |
| 2025/07/11 | 19.55 | +0.05 | +0.26 | 565 | 1,101.7 | 91 | 16.1 | 177.55 | 16.12 | 177.81 | 16.14 | +0.26 | +28.57 | 0 | 0 |
| 2025/07/10 | 19.5 | -0.15 | -0.76 | 245 | 478.08 | 27 | 11.04 | 52.73 | 11.03 | 52.71 | 11.03 | -0.01 | -5.56 | 0 | 0 |
| 2025/07/09 | 19.65 | +0.05 | +0.26 | 303 | 594.33 | 59 | 19.5 | 115.94 | 19.51 | 115.95 | 19.51 | +0.01 | +1.69 | 0 | 0 |
| 2025/07/08 | 19.6 | -0.2 | -1.01 | 430 | 845.62 | 65 | 15.12 | 127.68 | 15.1 | 127.95 | 15.13 | +0.28 | +42.31 | 0 | 0 |
| 2025/07/07 | 19.8 | +0.1 | +0.51 | 608 | 1,194.53 | 136 | 22.38 | 267.23 | 22.37 | 267.36 | 22.38 | +0.14 | +9.93 | 0 | 0 |
| 2025/07/04 | 19.7 | -0.05 | -0.25 | 952 | 1,870.98 | 229 | 24.05 | 449.92 | 24.05 | 450.16 | 24.06 | +0.24 | +10.7 | 0 | 0 |
| 2025/07/03 | 19.75 | -0.05 | -0.25 | 570 | 1,122.18 | 64 | 11.22 | 126.17 | 11.24 | 126.44 | 11.27 | +0.28 | +42.97 | 0 | 0 |
| 2025/07/02 | 19.8 | -0.05 | -0.25 | 565 | 1,119.07 | 500 | 88.46 | 989.82 | 88.45 | 989.87 | 88.45 | +0.06 | +1.1 | 0 | 0 |
| 2025/07/01 | 19.85 | +0 | +0 | 556 | 1,105.6 | 127 | 22.83 | 252.4 | 22.83 | 252.69 | 22.85 | +0.29 | +22.83 | 0 | 0 |
| 2025/06/30 | 19.85 | +0 | +0 | 445 | 877.81 | 343 | 77.09 | 676.85 | 77.11 | 676.5 | 77.07 | -0.35 | -10.2 | 0 | 0 |
| 2025/06/27 | 19.85 | -0.1 | -0.5 | 536 | 1,060.33 | 157 | 29.3 | 310.12 | 29.25 | 311.42 | 29.37 | +1.3 | +82.8 | 0 | 0 |
| 2025/06/26 | 19.95 | +0.2 | +1.01 | 541 | 1,074.9 | 248 | 45.81 | 491.63 | 45.74 | 492.77 | 45.84 | +1.14 | +45.97 | 0 | 0 |
| 2025/06/25 | 19.75 | -0.3 | -1.5 | 466 | 926.33 | 15 | 3.22 | 33.72 | 3.64 | 33.96 | 3.67 | +0.24 | +160 | 0 | 0 |
| 2025/06/24 | 20.05 | +0.35 | +1.78 | 470 | 933.3 | 279 | 59.36 | 553.87 | 59.35 | 554 | 59.36 | +0.13 | +4.66 | 0 | 0 |
| 2025/06/23 | 19.7 | -0.25 | -1.25 | 612 | 1,212.26 | 453 | 74 | 897.31 | 74.02 | 897.23 | 74.01 | -0.08 | -1.77 | 0 | 0 |
| 2025/06/20 | 19.95 | +0 | +0 | 468 | 930.76 | 234 | 49.97 | 464.63 | 49.92 | 464.7 | 49.93 | +0.07 | +3.21 | 0 | 0 |
| 2025/06/19 | 19.95 | -0.05 | -0.25 | 654 | 1,296.75 | 341 | 52.17 | 675.23 | 52.07 | 677.64 | 52.26 | +2.42 | +70.82 | 0 | 0 |
| 2025/06/18 | 20 | +0 | +0 | 560 | 1,116.31 | 390 | 69.63 | 777.39 | 69.64 | 777.47 | 69.65 | +0.07 | +1.92 | 0 | 0 |
| 2025/06/17 | 20 | +0 | +0 | 533 | 1,063.38 | 247 | 46.38 | 493.33 | 46.39 | 493.41 | 46.4 | +0.08 | +3.24 | 0 | 0 |
| 2025/06/16 | 20 | -0.9 | +0 | 1,240 | 2,467.58 | 114 | 9.19 | 226.44 | 9.18 | 227.35 | 9.21 | +0.92 | +80.26 | 0 | 0 |
| 2025/06/13 | 20.9 | +0.4 | +1.95 | 751 | 1,547.78 | 165 | 21.96 | 338.39 | 21.86 | 338.46 | 21.87 | +0.07 | +3.94 | 0 | 0 |
| 2025/06/12 | 20.5 | +0 | +0 | 553 | 1,134.19 | 325 | 58.72 | 666.1 | 58.73 | 666.12 | 58.73 | +0.03 | +0.77 | 0 | 0 |
| 2025/06/11 | 20.5 | -0.05 | -0.24 | 547 | 1,121.98 | 414 | 75.63 | 848.68 | 75.64 | 848.7 | 75.64 | +0.01 | +0.36 | 0 | 0 |
| 2025/06/10 | 20.55 | -0.1 | -0.48 | 629 | 1,295.52 | 213 | 33.85 | 438.52 | 33.85 | 439.23 | 33.9 | +0.7 | +33.1 | 0 | 0 |
| 2025/06/09 | 20.65 | +0 | +0 | 524 | 1,081 | 441 | 84.24 | 910.63 | 84.24 | 910.66 | 84.24 | +0.03 | +0.68 | 0 | 0 |
| 2025/06/06 | 20.65 | -0.1 | -0.48 | 551 | 1,138.99 | 405 | 73.49 | 837.35 | 73.52 | 837.24 | 73.51 | -0.12 | -2.84 | 0 | 0 |
| 2025/06/05 | 20.75 | +0 | +0 | 529 | 1,097.35 | 420 | 79.33 | 870.51 | 79.33 | 870.4 | 79.32 | -0.12 | -2.74 | 0 | 0 |
| 2025/06/04 | 20.75 | +0.1 | +0.48 | 537 | 1,112.13 | 393 | 73.16 | 813.58 | 73.15 | 813.66 | 73.16 | +0.08 | +2.04 | 0 | 0 |
| 2025/06/03 | 20.65 | +0.05 | +0.24 | 521 | 1,077.18 | 383 | 73.49 | 791.5 | 73.48 | 791.76 | 73.5 | +0.27 | +7.05 | 0 | 0 |
| 2025/06/02 | 20.6 | -0.05 | -0.24 | 529 | 1,090.58 | 322 | 60.85 | 663.89 | 60.88 | 663.83 | 60.87 | -0.07 | -2.02 | 0 | 0 |
| 2025/05/29 | 20.65 | +0 | +0 | 560 | 1,152.93 | 432 | 77.2 | 889.67 | 77.17 | 890.2 | 77.21 | +0.52 | +12.04 | 0 | 0 |
| 2025/05/28 | 20.65 | -0.15 | -0.72 | 526 | 1,090.14 | 347 | 65.97 | 718.67 | 65.92 | 719.49 | 66 | +0.81 | +23.49 | 0 | 0 |
| 2025/05/27 | 20.8 | -0.2 | -0.95 | 507 | 1,059.92 | 352 | 69.47 | 735.01 | 69.35 | 736.02 | 69.44 | +1 | +28.55 | 0 | 0 |
| 2025/05/26 | 21 | -0.05 | -0.24 | 657 | 1,394.43 | 182 | 27.69 | 385.62 | 27.65 | 385.82 | 27.67 | +0.2 | +10.99 | 0 | 0 |
| 2025/05/23 | 21.05 | +0.05 | +0.24 | 565 | 1,185.86 | 342 | 60.53 | 717.51 | 60.51 | 717.35 | 60.49 | -0.16 | -4.68 | 0 | 0 |
| 2025/05/22 | 21 | +0.05 | +0.24 | 549 | 1,149.51 | 368 | 67.05 | 770.87 | 67.06 | 770.68 | 67.04 | -0.19 | -5.16 | 0 | 0 |
| 2025/05/21 | 20.95 | +0.25 | +1.21 | 576 | 1,199.77 | 211 | 36.65 | 438.88 | 36.58 | 438.91 | 36.58 | +0.03 | +1.18 | 4 | 0.69 |
| 2025/05/20 | 20.7 | +0.1 | +0.49 | 545 | 1,125.97 | 445 | 81.62 | 919 | 81.62 | 918.95 | 81.61 | -0.04 | -1.01 | 0 | 0 |
| 2025/05/19 | 20.6 | +0 | +0 | 537 | 1,109.61 | 460 | 85.59 | 949.9 | 85.61 | 949.66 | 85.58 | -0.24 | -5.33 | 0 | 0 |
| 2025/05/16 | 20.6 | +0.05 | +0.24 | 532 | 1,093.71 | 401 | 75.43 | 825.2 | 75.45 | 825.12 | 75.44 | -0.07 | -1.87 | 0 | 0 |
| 2025/05/15 | 20.55 | -0.25 | -1.2 | 528 | 1,087.86 | 409 | 77.42 | 842.35 | 77.43 | 842.44 | 77.44 | +0.09 | +2.2 | 0 | 0 |
| 2025/05/14 | 20.8 | +0.05 | +0.24 | 586 | 1,214.58 | 390 | 66.59 | 808.66 | 66.58 | 808.79 | 66.59 | +0.13 | +3.33 | 0 | 0 |
| 2025/05/13 | 20.75 | +0.1 | +0.48 | 522 | 1,078.31 | 297 | 56.88 | 613.07 | 56.85 | 613.16 | 56.86 | +0.1 | +3.37 | 0 | 0 |
| 2025/05/12 | 20.65 | -0.1 | -0.48 | 456 | 945.48 | 331 | 72.59 | 686.26 | 72.58 | 686.27 | 72.59 | +0.01 | +0.3 | 0 | 0 |
| 2025/05/09 | 20.75 | +0.15 | +0.73 | 543 | 1,119.69 | 406 | 74.82 | 837.5 | 74.8 | 837.28 | 74.78 | -0.21 | -5.3 | 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。
