2908
20.9
TWD+0.40 (1.95%)
2025.06.13收盤
特力－現股當沖
特力最新現股當沖狀況
整理特力最新(2025/06/12) 當沖狀況。整體成交張數為325張，佔整體市場成交張數的58.72%。當日現股當沖之總損益為+250元、每張平均損益則為+1元。
開盤價
20.5
收盤價
20.9
當日範圍
20.45 - 20.9
成交張數
747
開盤價(昨)
20.5
收盤價(昨)
20.5
昨日範圍
20.45 - 20.5
成交張數(昨)
553
成交金額
1538.63萬
成交金額(昨)
1133.18萬
52週範圍
19.1 - 21.05
發行股數
5億
市值
107億
現股當沖－歷史逐日資訊
開盤價
20.5
收盤價
20.9
成交張數
747
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(%) | ||||||
| 2025/06/12 | 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 |
| 2025/05/08 | 20.6 | +0.05 | +0.24 | 544 | 1,120.04 | 466 | 85.66 | 959.36 | 85.65 | 959.36 | 85.65 | +0 | +0 | 0 | 0 |
| 2025/05/07 | 20.55 | -0.1 | -0.48 | 539 | 1,109.75 | 442 | 82.06 | 910.48 | 82.04 | 910.54 | 82.05 | +0.07 | +1.47 | 0 | 0 |
| 2025/05/06 | 20.65 | +0.2 | +0.98 | 524 | 1,080.68 | 315 | 60.09 | 648.94 | 60.05 | 648.57 | 60.01 | -0.38 | -11.9 | 0 | 0 |
| 2025/05/05 | 20.45 | -0.35 | -1.68 | 552 | 1,141 | 276 | 50 | 569.04 | 49.87 | 571.64 | 50.1 | +2.6 | +94.38 | 0 | 0 |
| 2025/05/02 | 20.8 | +0.5 | +2.46 | 1,689 | 3,515.03 | 677 | 40.09 | 1,399.88 | 39.83 | 1,409.38 | 40.1 | +9.49 | +140.25 | 0 | 0 |
| 2025/04/30 | 20.3 | +0.05 | +0.25 | 531 | 1,075.77 | 418 | 78.7 | 846.54 | 78.69 | 846.49 | 78.69 | -0.06 | -1.32 | 0 | 0 |
| 2025/04/29 | 20.25 | +0.35 | +1.76 | 629 | 1,263.25 | 333 | 52.97 | 666.88 | 52.79 | 669.1 | 52.97 | +2.21 | +66.37 | 0 | 0 |
| 2025/04/28 | 19.9 | +0.05 | +0.25 | 546 | 1,082.62 | 487 | 89.27 | 966.45 | 89.27 | 966.58 | 89.28 | +0.13 | +2.67 | 0 | 0 |
| 2025/04/25 | 19.85 | +0.05 | +0.25 | 530 | 1,046.05 | 365 | 68.93 | 720.57 | 68.88 | 721.25 | 68.95 | +0.68 | +18.49 | 0 | 0 |
| 2025/04/24 | 19.8 | -0.2 | -1 | 535 | 1,066.79 | 455 | 85 | 907.28 | 85.05 | 906.7 | 84.99 | -0.58 | -12.86 | 0 | 0 |
| 2025/04/23 | 20 | +0.1 | +0.5 | 607 | 1,206.59 | 436 | 71.81 | 865.43 | 71.73 | 866.98 | 71.85 | +1.54 | +35.32 | 0 | 0 |
| 2025/04/22 | 19.9 | +0.1 | +0.51 | 491 | 971.38 | 360 | 73.25 | 711.07 | 73.2 | 711.15 | 73.21 | +0.09 | +2.36 | 0 | 0 |
| 2025/04/21 | 19.8 | +0 | +0 | 494 | 968.62 | 360 | 72.92 | 705.54 | 72.84 | 706.1 | 72.9 | +0.56 | +15.42 | 0 | 0 |
| 2025/04/18 | 19.8 | +0.25 | +1.28 | 584 | 1,146.37 | 461 | 78.98 | 905.19 | 78.96 | 905.37 | 78.98 | +0.18 | +3.9 | 0 | 0 |
| 2025/04/17 | 19.55 | +0 | +0 | 666 | 1,298.25 | 482 | 72.4 | 940.11 | 72.41 | 939.94 | 72.4 | -0.17 | -3.53 | 0 | 0 |
| 2025/04/16 | 19.55 | -0.1 | -0.51 | 509 | 987.67 | 336 | 66.04 | 650.65 | 65.88 | 651.93 | 66.01 | +1.28 | +38.1 | 0 | 0 |
| 2025/04/15 | 19.65 | -0.05 | -0.25 | 646 | 1,261.45 | 494 | 76.42 | 963.21 | 76.36 | 964.09 | 76.43 | +0.88 | +17.71 | 0 | 0 |
| 2025/04/14 | 19.7 | +0.1 | +0.51 | 710 | 1,387.52 | 329 | 46.32 | 643.69 | 46.39 | 646.21 | 46.57 | +2.52 | +76.6 | 0 | 0 |
| 2025/04/11 | 19.6 | +0.1 | +0.51 | 562 | 1,096.07 | 366 | 65.08 | 713.34 | 65.08 | 715.46 | 65.27 | +2.12 | +57.92 | 0 | 0 |
| 2025/04/10 | 19.5 | +0.4 | +2.09 | 604 | 1,182.77 | 338 | 56.01 | 662.81 | 56.04 | 661.98 | 55.97 | -0.83 | -24.7 | 0 | 0 |
| 2025/04/09 | 19.1 | -0.6 | -3.05 | 313 | 595.06 | 87 | 27.81 | 165.12 | 27.75 | 166.63 | 28 | +1.51 | +174.14 | 0 | 0 |
| 2025/04/08 | 19.7 | +0.1 | +0.51 | 442 | 864.38 | 174 | 39.37 | 339.35 | 39.26 | 341.51 | 39.51 | +2.17 | +124.43 | 0 | 0 |
| 2025/04/07 | 19.6 | -0.5 | -2.49 | 478 | 900.12 | 191 | 39.94 | 356.7 | 39.63 | 360.31 | 40.03 | +3.6 | +188.74 | 0 | 0 |
| 2025/04/02 | 20.1 | -0.05 | -0.25 | 366 | 737.97 | 215 | 58.67 | 433.11 | 58.69 | 433.29 | 58.71 | +0.18 | +8.37 | 0 | 0 |
| 2025/04/01 | 20.15 | +0 | +0 | 474 | 956.54 | 371 | 78.35 | 748.44 | 78.24 | 749.66 | 78.37 | +1.23 | +33.02 | 0 | 0 |
| 2025/03/31 | 20.15 | -0.2 | -0.98 | 503 | 1,018.42 | 328 | 65.17 | 664.17 | 65.22 | 664.17 | 65.22 | +0 | +0 | 0 | 0 |
| 2025/03/28 | 20.35 | -0.05 | -0.25 | 522 | 1,060.69 | 312 | 59.8 | 634.32 | 59.8 | 634.38 | 59.81 | +0.06 | +1.76 | 0 | 0 |
| 2025/03/27 | 20.4 | +0.05 | +0.25 | 559 | 1,139.79 | 392 | 70.11 | 798.78 | 70.08 | 799.37 | 70.13 | +0.58 | +14.92 | 0 | 0 |
| 2025/03/26 | 20.35 | +0.05 | +0.25 | 628 | 1,281.04 | 341 | 54.26 | 694.72 | 54.23 | 694.95 | 54.25 | +0.23 | +6.74 | 0 | 0 |
| 2025/03/25 | 20.3 | -0.1 | -0.49 | 508 | 1,033.97 | 411 | 80.87 | 836.35 | 80.89 | 836.35 | 80.89 | +0.01 | +0.12 | 0 | 0 |
| 2025/03/24 | 20.4 | +0 | +0 | 458 | 934.36 | 345 | 75.27 | 703.51 | 75.29 | 703.6 | 75.3 | +0.09 | +2.46 | 0 | 0 |
| 2025/03/21 | 20.4 | -0.2 | -0.97 | 336 | 688.81 | 189 | 56.19 | 387.42 | 56.24 | 387.42 | 56.24 | +0.01 | +0.26 | 0 | 0 |
| 2025/03/20 | 20.6 | -0.05 | -0.24 | 748 | 1,539.1 | 445 | 59.46 | 915.65 | 59.49 | 915.8 | 59.5 | +0.15 | +3.37 | 0 | 0 |
| 2025/03/19 | 20.65 | +0 | +0 | 590 | 1,219.31 | 393 | 66.56 | 811.71 | 66.57 | 811.62 | 66.56 | -0.09 | -2.29 | 0 | 0 |
| 2025/03/18 | 20.65 | -0.05 | -0.24 | 706 | 1,465.83 | 520 | 73.69 | 1,081.16 | 73.76 | 1,081.44 | 73.78 | +0.28 | +5.48 | 0 | 0 |
| 2025/03/17 | 20.7 | +0.05 | +0.24 | 663 | 1,378.14 | 352 | 53.06 | 731.25 | 53.06 | 730.97 | 53.04 | -0.28 | -7.81 | 0 | 0 |
| 2025/03/14 | 20.65 | +0 | +0 | 647 | 1,336.78 | 418 | 64.65 | 864.22 | 64.65 | 864.18 | 64.65 | -0.04 | -0.84 | 0 | 0 |
| 2025/03/13 | 20.65 | -0.05 | -0.24 | 546 | 1,128.07 | 374 | 68.52 | 773.2 | 68.54 | 773.11 | 68.53 | -0.1 | -2.54 | 0 | 0 |
| 2025/03/12 | 20.7 | +0 | +0 | 541 | 1,118.57 | 428 | 79.13 | 885.2 | 79.14 | 885.21 | 79.14 | +0.01 | +0.35 | 0 | 0 |
| 2025/03/11 | 20.7 | -0.05 | -0.24 | 590 | 1,218.79 | 406 | 68.85 | 839.58 | 68.89 | 839.84 | 68.91 | +0.26 | +6.4 | 0 | 0 |
| 2025/03/10 | 20.75 | +0.1 | +0.48 | 682 | 1,411.93 | 369 | 54.12 | 764.07 | 54.12 | 764.35 | 54.13 | +0.28 | +7.59 | 0 | 0 |
| 2025/03/07 | 20.65 | +0.05 | +0.24 | 607 | 1,252.78 | 411 | 67.73 | 848.7 | 67.75 | 848.67 | 67.74 | -0.03 | -0.73 | 0 | 0 |
| 2025/03/06 | 20.6 | +0.1 | +0.49 | 573 | 1,179.14 | 525 | 91.7 | 1,081.39 | 91.71 | 1,081.44 | 91.71 | +0.05 | +0.95 | 0 | 0 |
| 2025/03/05 | 20.5 | -0.25 | -1.2 | 536 | 1,106.53 | 394 | 73.52 | 814.42 | 73.6 | 814.14 | 73.58 | -0.28 | -6.98 | 0 | 0 |
| 2025/03/04 | 20.75 | +0.05 | +0.24 | 569 | 1,174.24 | 409 | 71.92 | 844.64 | 71.93 | 844.73 | 71.94 | +0.09 | +2.08 | 0 | 0 |
| 2025/03/03 | 20.7 | +0.05 | +0.24 | 565 | 1,165.04 | 417 | 73.83 | 860.13 | 73.83 | 860.12 | 73.83 | -0.01 | -0.36 | 0 | 0 |
| 2025/02/27 | 20.65 | +0.2 | +0.98 | 544 | 1,119.77 | 446 | 81.92 | 917.09 | 81.9 | 917.13 | 81.9 | +0.05 | +1.12 | 0 | 0 |
| 2025/02/26 | 20.45 | -0.2 | -0.97 | 570 | 1,169.26 | 400 | 70.16 | 820.51 | 70.17 | 820.35 | 70.16 | -0.17 | -4.25 | 0 | 0 |
| 2025/02/25 | 20.65 | +0.2 | +0.98 | 1,094 | 2,251.92 | 452 | 41.34 | 929.47 | 41.27 | 931.59 | 41.37 | +2.12 | +47.01 | 0 | 0 |
| 2025/02/24 | 20.45 | +0.05 | +0.25 | 689 | 1,408.4 | 357 | 51.78 | 729.32 | 51.78 | 729.54 | 51.8 | +0.23 | +6.44 | 0 | 0 |
| 2025/02/21 | 20.4 | +0.1 | +0.49 | 532 | 1,083.56 | 298 | 55.97 | 606.3 | 55.95 | 606.23 | 55.95 | -0.07 | -2.52 | 0 | 0 |
| 2025/02/20 | 20.3 | +0 | +0 | 610 | 1,235.91 | 470 | 77.02 | 951.79 | 77.01 | 951.83 | 77.01 | +0.04 | +0.74 | 0 | 0 |
| 2025/02/19 | 20.3 | +0.1 | +0.5 | 641 | 1,298.02 | 407 | 63.45 | 824.2 | 63.5 | 823.2 | 63.42 | -0.99 | -24.45 | 0 | 0 |
| 2025/02/18 | 20.2 | +0 | +0 | 528 | 1,070.06 | 423 | 80.04 | 856.55 | 80.05 | 856.47 | 80.04 | -0.09 | -2.01 | 0 | 0 |
| 2025/02/17 | 20.2 | +0.05 | +0.25 | 551 | 1,114.12 | 418 | 75.81 | 844.39 | 75.79 | 844.38 | 75.79 | -0.01 | -0.24 | 0 | 0 |
| 2025/02/14 | 20.15 | +0.05 | +0.25 | 777 | 1,567.84 | 413 | 53.17 | 833.19 | 53.14 | 833.2 | 53.14 | +0.01 | +0.12 | 0 | 0 |
| 2025/02/13 | 20.1 | +0 | +0 | 564 | 1,135.35 | 332 | 58.83 | 667.91 | 58.83 | 667.85 | 58.82 | -0.06 | -1.81 | 0 | 0 |
| 2025/02/12 | 20.1 | +0.1 | +0.5 | 638 | 1,280.07 | 379 | 59.43 | 761.02 | 59.45 | 760.43 | 59.41 | -0.59 | -15.57 | 0 | 0 |
| 2025/02/11 | 20 | -0.05 | -0.25 | 358 | 718 | 306 | 85.44 | 613.53 | 85.45 | 613.52 | 85.45 | -0.01 | -0.33 | 0 | 0 |
| 2025/02/10 | 20.05 | -0.05 | -0.25 | 397 | 797.31 | 301 | 75.82 | 604.84 | 75.86 | 605 | 75.88 | +0.16 | +5.32 | 0 | 0 |
| 2025/02/07 | 20.1 | -0.05 | -0.25 | 326 | 653.35 | 290 | 89.08 | 581.89 | 89.06 | 581.95 | 89.07 | +0.06 | +1.9 | 0 | 0 |
| 2025/02/06 | 20.15 | +0.1 | +0.5 | 311 | 624.89 | 208 | 66.91 | 418.08 | 66.91 | 418.08 | 66.91 | +0 | +0 | 0 | 0 |
| 2025/02/05 | 20.05 | -0.05 | -0.25 | 329 | 662.29 | 276 | 83.85 | 555.45 | 83.87 | 555.53 | 83.88 | +0.09 | +3.08 | 0 | 0 |
| 2025/02/04 | 20.1 | +0.05 | +0.25 | 446 | 893.6 | 409 | 91.77 | 820.01 | 91.77 | 820.05 | 91.77 | +0.04 | +0.98 | 0 | 0 |
| 2025/02/03 | 20.05 | -0.1 | -0.5 | 362 | 725.02 | 242 | 66.78 | 484.07 | 66.77 | 484.15 | 66.78 | +0.08 | +3.31 | 0 | 0 |
| 2025/01/22 | 20.15 | +0.05 | +0.25 | 413 | 829.31 | 317 | 76.85 | 637.22 | 76.84 | 637.17 | 76.83 | -0.04 | -1.42 | 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。
