3051
28.75
TWD-0.30 (-1.03%)
2025.05.28收盤
力特－現股當沖
力特最新現股當沖狀況
整理力特最新(2025/05/27) 當沖狀況。整體成交張數為69張，佔整體市場成交張數的17.19%。當日現股當沖之總損益為-300元、每張平均損益則為-4元。
開盤價
29.2
收盤價
28.75
當日範圍
28.75 - 29.5
成交張數
248
開盤價(昨)
29.7
收盤價(昨)
29.05
昨日範圍
29.05 - 29.95
成交張數(昨)
401
成交金額
718.87萬
成交金額(昨)
1179.00萬
52週範圍
21.95 - 34.7
發行股數
2億
市值
49億
現股當沖－歷史逐日資訊
開盤價
29.2
收盤價
28.75
成交張數
248
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(%) | ||||||
| 2025/05/27 | 29.05 | -0.65 | -2.19 | 401 | 1,180.02 | 69 | 17.19 | 203.7 | 17.26 | 203.67 | 17.26 | -0.03 | -4.35 | 0 | 0 |
| 2025/05/26 | 29.7 | -0.2 | -0.67 | 292 | 870.72 | 64 | 21.93 | 191.02 | 21.94 | 191.25 | 21.96 | +0.23 | +35.94 | 0 | 0 |
| 2025/05/23 | 29.9 | +0.15 | +0.5 | 227 | 680.05 | 27 | 11.91 | 80.86 | 11.89 | 80.97 | 11.91 | +0.1 | +38.89 | 0 | 0 |
| 2025/05/22 | 29.75 | -0.15 | -0.5 | 330 | 980.05 | 59 | 17.89 | 175.56 | 17.91 | 175.46 | 17.9 | -0.1 | -16.1 | 0 | 0 |
| 2025/05/21 | 29.9 | -0.1 | -0.33 | 331 | 988.68 | 68 | 20.55 | 203.2 | 20.55 | 203.08 | 20.54 | -0.12 | -17.65 | 0 | 0 |
| 2025/05/20 | 30 | -0.6 | -1.96 | 366 | 1,111.67 | 82 | 22.38 | 249.28 | 22.42 | 249.68 | 22.46 | +0.4 | +48.17 | 0 | 0 |
| 2025/05/19 | 30.6 | +0.45 | +1.49 | 644 | 1,963.61 | 198 | 30.75 | 601.4 | 30.63 | 605.18 | 30.82 | +3.78 | +190.91 | 0 | 0 |
| 2025/05/16 | 30.15 | -0.1 | -0.33 | 195 | 589.97 | 31 | 15.87 | 93.75 | 15.89 | 93.64 | 15.87 | -0.1 | -33.87 | 0 | 0 |
| 2025/05/15 | 30.25 | -0.25 | -0.82 | 225 | 682.88 | 25 | 11.09 | 75.72 | 11.09 | 75.88 | 11.11 | +0.16 | +64 | 0 | 0 |
| 2025/05/14 | 30.5 | -0.05 | -0.16 | 414 | 1,256.64 | 71 | 17.16 | 215.59 | 17.16 | 215.91 | 17.18 | +0.32 | +44.37 | 0 | 0 |
| 2025/05/13 | 30.55 | +0.15 | +0.49 | 381 | 1,168.53 | 120 | 31.53 | 368.56 | 31.54 | 367.25 | 31.43 | -1.3 | -108.75 | 0 | 0 |
| 2025/05/12 | 30.4 | +0.05 | +0.16 | 528 | 1,604.64 | 107 | 20.25 | 324.09 | 20.2 | 324.8 | 20.24 | +0.71 | +66.36 | 0 | 0 |
| 2025/05/09 | 30.35 | -1.15 | -3.65 | 832 | 2,536.92 | 156 | 18.76 | 477.91 | 18.84 | 479.18 | 18.89 | +1.26 | +81.09 | 0 | 0 |
| 2025/05/08 | 31.5 | -0.35 | -1.1 | 369 | 1,171.29 | 97 | 26.3 | 309 | 26.38 | 307.79 | 26.28 | -1.22 | -125.26 | 0 | 0 |
| 2025/05/07 | 31.85 | +0 | +0 | 400 | 1,276.02 | 103 | 25.77 | 329.29 | 25.81 | 328.61 | 25.75 | -0.68 | -66.02 | 0 | 0 |
| 2025/05/06 | 31.85 | +0.55 | +1.76 | 449 | 1,423.69 | 158 | 35.2 | 497.94 | 34.98 | 497.67 | 34.96 | -0.28 | -17.72 | 0 | 0 |
| 2025/05/05 | 31.3 | -1.1 | -3.4 | 721 | 2,279.59 | 240 | 33.28 | 763.15 | 33.48 | 761.65 | 33.41 | -1.5 | -62.5 | 0 | 0 |
| 2025/05/02 | 32.4 | +0.7 | +2.21 | 856 | 2,787.69 | 177 | 20.68 | 574.5 | 20.61 | 575.15 | 20.63 | +0.66 | +37.01 | 0 | 0 |
| 2025/04/30 | 31.7 | +0.2 | +0.63 | 716 | 2,283.92 | 205 | 28.65 | 652.83 | 28.58 | 655 | 28.68 | +2.17 | +106.1 | 1 | 0.14 |
| 2025/04/29 | 31.5 | +1.5 | +5 | 988 | 3,085.99 | 256 | 25.92 | 797.87 | 25.85 | 801.5 | 25.97 | +3.63 | +141.99 | 1 | 0.1 |
| 2025/04/28 | 30 | +1.05 | +3.63 | 658 | 1,962.65 | 83 | 12.61 | 245.12 | 12.49 | 246.57 | 12.56 | +1.45 | +174.7 | 1 | 0.15 |
| 2025/04/25 | 28.95 | +0.1 | +0.35 | 491 | 1,435.13 | 86 | 17.5 | 250.14 | 17.43 | 250.82 | 17.48 | +0.69 | +79.65 | 0 | 0 |
| 2025/04/24 | 28.85 | +0 | +0 | 601 | 1,723.67 | 178 | 29.64 | 510.56 | 29.62 | 511.85 | 29.7 | +1.28 | +72.19 | 0 | 0 |
| 2025/04/23 | 28.85 | +0.35 | +1.23 | 789 | 2,263.47 | 183 | 23.19 | 523.59 | 23.13 | 525.62 | 23.22 | +2.03 | +110.93 | 0 | 0 |
| 2025/04/22 | 28.5 | +0.8 | +2.89 | 869 | 2,465.02 | 262 | 30.17 | 736.06 | 29.86 | 748.61 | 30.37 | +12.54 | +478.82 | 0 | 0 |
| 2025/04/21 | 27.7 | +0.4 | +1.47 | 624 | 1,715.21 | 97 | 15.55 | 265.98 | 15.51 | 267.66 | 15.61 | +1.68 | +173.2 | 0 | 0 |
| 2025/04/18 | 27.3 | -0.15 | -0.55 | 429 | 1,170.27 | 70 | 16.3 | 190.63 | 16.29 | 190.58 | 16.29 | -0.05 | -7.14 | 0 | 0 |
| 2025/04/17 | 27.45 | +0.85 | +3.2 | 731 | 1,980.02 | 274 | 37.49 | 733.18 | 37.03 | 739.07 | 37.33 | +5.88 | +214.6 | 1 | 0.14 |
| 2025/04/16 | 26.6 | -0.55 | -2.03 | 1,071 | 2,936.99 | 374 | 34.92 | 1,023.46 | 34.85 | 1,031.81 | 35.13 | +8.36 | +223.4 | 0 | 0 |
| 2025/04/15 | 27.15 | +1.65 | +6.47 | 823 | 2,207.65 | 293 | 35.62 | 785.58 | 35.58 | 790.64 | 35.81 | +5.06 | +172.7 | 0 | 0 |
| 2025/04/14 | 25.5 | +1.4 | +5.81 | 608 | 1,543.69 | 224 | 36.87 | 567.99 | 36.79 | 569.79 | 36.91 | +1.8 | +80.36 | 0 | 0 |
| 2025/04/11 | 24.1 | +0 | +0 | 680 | 1,613.77 | 266 | 39.14 | 628.15 | 38.92 | 630.08 | 39.04 | +1.92 | +72.18 | 0 | 0 |
| 2025/04/10 | 24.1 | +2.15 | +9.79 | 475 | 1,144.09 | 2 | 0.42 | 4.82 | 0.42 | 4.82 | 0.42 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 21.95 | -2.4 | -9.86 | 1,790 | 4,000.36 | 484 | 27.04 | 1,082.93 | 27.07 | 1,095.77 | 27.39 | +12.84 | +265.29 | 0 | 0 |
| 2025/04/08 | 24.35 | -2.7 | -9.98 | 1,766 | 4,311.33 | 171 | 9.69 | 420.14 | 9.75 | 420.14 | 9.75 | +0 | +0 | 0 | 0 |
| 2025/04/07 | 27.05 | -3 | -9.98 | 98 | 264.89 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 30.05 | +0.05 | +0.17 | 180 | 540.08 | 58 | 32.22 | 173.59 | 32.14 | 174.06 | 32.23 | +0.47 | +81.9 | 0 | 0 |
| 2025/04/01 | 30 | +0.7 | +2.39 | 485 | 1,428.1 | 227 | 46.84 | 666.26 | 46.65 | 669.03 | 46.85 | +2.77 | +122.03 | 0 | 0 |
| 2025/03/31 | 29.3 | -1.55 | -5.02 | 730 | 2,154.51 | 227 | 31.1 | 670.67 | 31.13 | 671.03 | 31.15 | +0.36 | +15.86 | 0 | 0 |
| 2025/03/28 | 30.85 | -0.85 | -2.68 | 518 | 1,607.91 | 98 | 18.94 | 306.62 | 19.07 | 305.8 | 19.02 | -0.81 | -83.16 | 0 | 0 |
| 2025/03/27 | 31.7 | -0.6 | -1.86 | 386 | 1,229.02 | 103 | 26.71 | 327.42 | 26.64 | 329.05 | 26.77 | +1.63 | +158.25 | 0 | 0 |
| 2025/03/26 | 32.3 | +0.25 | +0.78 | 337 | 1,079.1 | 68 | 20.18 | 217.6 | 20.17 | 217.98 | 20.2 | +0.38 | +55.15 | 0 | 0 |
| 2025/03/25 | 32.05 | -0.35 | -1.08 | 556 | 1,792.26 | 132 | 23.76 | 425.98 | 23.77 | 425.93 | 23.76 | -0.04 | -3.41 | 1 | 0.18 |
| 2025/03/24 | 32.4 | +0.15 | +0.47 | 406 | 1,317.31 | 95 | 23.37 | 307.67 | 23.36 | 307.72 | 23.36 | +0.05 | +5.26 | 0 | 0 |
| 2025/03/21 | 32.25 | +0 | +0 | 380 | 1,228.2 | 83 | 21.83 | 268.08 | 21.83 | 268.93 | 21.9 | +0.84 | +101.81 | 0 | 0 |
| 2025/03/20 | 32.25 | +0.05 | +0.16 | 290 | 941.19 | 50 | 17.23 | 162.13 | 17.23 | 162.65 | 17.28 | +0.52 | +103 | 0 | 0 |
| 2025/03/19 | 32.2 | -0.7 | -2.13 | 527 | 1,719.85 | 154 | 29.2 | 502.14 | 29.2 | 501.81 | 29.18 | -0.34 | -21.75 | 0 | 0 |
| 2025/03/18 | 32.9 | +0.85 | +2.65 | 1,070 | 3,486.6 | 252 | 23.56 | 818.69 | 23.48 | 822.61 | 23.59 | +3.92 | +155.56 | 0 | 0 |
| 2025/03/17 | 32.05 | +0.5 | +1.58 | 1,080 | 3,436.13 | 196 | 18.15 | 622.03 | 18.1 | 621.52 | 18.09 | -0.51 | -26.02 | 0 | 0 |
| 2025/03/14 | 31.55 | +0.95 | +3.1 | 1,007 | 3,157.29 | 209 | 20.76 | 652.9 | 20.68 | 655.16 | 20.75 | +2.25 | +107.89 | 0 | 0 |
| 2025/03/13 | 30.6 | -0.35 | -1.13 | 431 | 1,334.84 | 142 | 32.96 | 440.61 | 33.01 | 439.3 | 32.91 | -1.3 | -91.9 | 0 | 0 |
| 2025/03/12 | 30.95 | +0.45 | +1.48 | 545 | 1,672.15 | 74 | 13.59 | 226.53 | 13.55 | 227.57 | 13.61 | +1.04 | +141.22 | 0 | 0 |
| 2025/03/11 | 30.5 | +0.05 | +0.16 | 574 | 1,731.93 | 230 | 40.04 | 691.86 | 39.95 | 692.41 | 39.98 | +0.55 | +23.91 | 0 | 0 |
| 2025/03/10 | 30.45 | +0.2 | +0.66 | 702 | 2,153.48 | 104 | 14.81 | 315.23 | 14.64 | 317.62 | 14.75 | +2.38 | +229.33 | 0 | 0 |
| 2025/03/07 | 30.25 | +0.2 | +0.67 | 330 | 990.5 | 83 | 25.19 | 249.59 | 25.2 | 249.75 | 25.21 | +0.17 | +19.88 | 0 | 0 |
| 2025/03/06 | 30.05 | -0.4 | -1.31 | 457 | 1,377.5 | 93 | 20.35 | 280.93 | 20.39 | 280.36 | 20.35 | -0.57 | -61.29 | 0 | 0 |
| 2025/03/05 | 30.45 | +1 | +3.4 | 802 | 2,430.1 | 236 | 29.41 | 712.85 | 29.33 | 714.12 | 29.39 | +1.27 | +53.81 | 0 | 0 |
| 2025/03/04 | 29.45 | +0 | +0 | 661 | 1,924.87 | 203 | 30.69 | 589.11 | 30.61 | 590.83 | 30.69 | +1.72 | +84.48 | 0 | 0 |
| 2025/03/03 | 29.45 | -0.7 | -2.32 | 905 | 2,674.47 | 220 | 24.31 | 648.55 | 24.25 | 652.07 | 24.38 | +3.52 | +159.77 | 1 | 0.11 |
| 2025/02/27 | 30.15 | -0.05 | -0.17 | 322 | 974.55 | 63 | 19.55 | 190.85 | 19.58 | 190.89 | 19.59 | +0.04 | +6.35 | 0 | 0 |
| 2025/02/26 | 30.2 | +0 | +0 | 344 | 1,044.07 | 67 | 19.46 | 203.03 | 19.45 | 202.97 | 19.44 | -0.07 | -10.45 | 0 | 0 |
| 2025/02/25 | 30.2 | -0.05 | -0.17 | 325 | 978.95 | 17 | 5.24 | 51.37 | 5.25 | 51.19 | 5.23 | -0.18 | -105.88 | 0 | 0 |
| 2025/02/24 | 30.25 | +0 | +0 | 244 | 739.46 | 24 | 9.82 | 72.59 | 9.82 | 72.55 | 9.81 | -0.05 | -20.83 | 0 | 0 |
| 2025/02/21 | 30.25 | +0.2 | +0.67 | 393 | 1,182.87 | 69 | 17.56 | 207.78 | 17.57 | 208.07 | 17.59 | +0.28 | +41.3 | 0 | 0 |
| 2025/02/20 | 30.05 | -0.2 | -0.66 | 494 | 1,485.95 | 62 | 12.56 | 187.14 | 12.59 | 186.89 | 12.58 | -0.25 | -40.32 | 0 | 0 |
| 2025/02/19 | 30.25 | +0.35 | +1.17 | 734 | 2,215.71 | 127 | 17.31 | 382.73 | 17.27 | 383.73 | 17.32 | +1 | +78.74 | 0 | 0 |
| 2025/02/18 | 29.9 | -0.2 | -0.66 | 496 | 1,488.93 | 44 | 8.88 | 132.01 | 8.87 | 132.34 | 8.89 | +0.33 | +75 | 0 | 0 |
| 2025/02/17 | 30.1 | +0.05 | +0.17 | 236 | 711.24 | 13 | 5.5 | 39.11 | 5.5 | 39.2 | 5.51 | +0.09 | +65.38 | 0 | 0 |
| 2025/02/14 | 30.05 | +0 | +0 | 374 | 1,121.92 | 66 | 17.64 | 197.5 | 17.6 | 198.01 | 17.65 | +0.51 | +77.27 | 0 | 0 |
| 2025/02/13 | 30.05 | +0.15 | +0.5 | 351 | 1,055.75 | 66 | 18.81 | 198.29 | 18.78 | 198.75 | 18.83 | +0.46 | +69.7 | 0 | 0 |
| 2025/02/12 | 29.9 | +0.05 | +0.17 | 757 | 2,263.42 | 134 | 17.71 | 400.47 | 17.69 | 402.15 | 17.77 | +1.69 | +125.75 | 0 | 0 |
| 2025/02/11 | 29.85 | -0.75 | -2.45 | 1,572 | 4,721.99 | 229 | 14.57 | 688.58 | 14.58 | 689.75 | 14.61 | +1.17 | +50.87 | 0 | 0 |
| 2025/02/10 | 30.6 | -1.5 | -4.67 | 1,005 | 3,101.88 | 200 | 19.91 | 621.22 | 20.03 | 618.03 | 19.92 | -3.19 | -159.25 | 0 | 0 |
| 2025/02/07 | 32.1 | +0.3 | +0.94 | 411 | 1,319.57 | 67 | 16.3 | 213.88 | 16.21 | 214.41 | 16.25 | +0.54 | +79.85 | 1 | 0.24 |
| 2025/02/06 | 31.8 | +0.45 | +1.44 | 451 | 1,434.05 | 82 | 18.2 | 260.68 | 18.18 | 261.12 | 18.21 | +0.45 | +54.27 | 0 | 0 |
| 2025/02/05 | 31.35 | +0.5 | +1.62 | 253 | 787.06 | 53 | 20.98 | 164.72 | 20.93 | 165.53 | 21.03 | +0.81 | +151.89 | 0 | 0 |
| 2025/02/04 | 30.85 | -0.3 | -0.96 | 590 | 1,815.8 | 175 | 29.67 | 538.42 | 29.65 | 539.75 | 29.72 | +1.32 | +75.71 | 0 | 0 |
| 2025/02/03 | 31.15 | -1.85 | -5.61 | 1,279 | 4,005.55 | 307 | 24.01 | 962.7 | 24.03 | 968.76 | 24.19 | +6.07 | +197.56 | 0 | 0 |
| 2025/01/22 | 33 | +0.25 | +0.76 | 447 | 1,470.21 | 147 | 32.92 | 482.82 | 32.84 | 483.89 | 32.91 | +1.06 | +72.45 | 0 | 0 |
| 2025/01/21 | 32.75 | +0.15 | +0.46 | 752 | 2,504.14 | 266 | 35.37 | 884.28 | 35.31 | 882.5 | 35.24 | -1.79 | -67.29 | 0 | 0 |
| 2025/01/20 | 32.6 | -0.6 | -1.81 | 451 | 1,476.78 | 36 | 7.99 | 118.09 | 8 | 117.9 | 7.98 | -0.19 | -52.78 | 0 | 0 |
| 2025/01/17 | 33.2 | -0.3 | -0.9 | 322 | 1,070.94 | 94 | 29.2 | 312.77 | 29.21 | 313.38 | 29.26 | +0.6 | +63.83 | 0 | 0 |
| 2025/01/16 | 33.5 | +0.3 | +0.9 | 574 | 1,926.41 | 120 | 20.91 | 402.55 | 20.9 | 402.8 | 20.91 | +0.24 | +20.42 | 0 | 0 |
| 2025/01/15 | 33.2 | -0.05 | -0.15 | 711 | 2,385.88 | 287 | 40.36 | 962.62 | 40.35 | 962.97 | 40.36 | +0.35 | +12.37 | 0 | 0 |
| 2025/01/14 | 33.25 | +0.5 | +1.53 | 517 | 1,695.42 | 201 | 38.9 | 658.33 | 38.83 | 659.85 | 38.92 | +1.52 | +75.62 | 0 | 0 |
| 2025/01/13 | 32.75 | -0.6 | -1.8 | 1,101 | 3,624.63 | 459 | 41.68 | 1,507.8 | 41.6 | 1,515.11 | 41.8 | +7.32 | +159.37 | 4 | 0.36 |
| 2025/01/10 | 33.35 | -0.4 | -1.19 | 628 | 2,102.67 | 166 | 26.43 | 557.06 | 26.49 | 555.26 | 26.41 | -1.79 | -108.13 | 1 | 0.16 |
| 2025/01/09 | 33.75 | +0.35 | +1.05 | 1,496 | 5,092.96 | 372 | 24.86 | 1,259.49 | 24.73 | 1,261.71 | 24.77 | +2.22 | +59.68 | 2 | 0.13 |
| 2025/01/08 | 33.4 | +0.05 | +0.15 | 618 | 2,039.65 | 149 | 24.1 | 489.99 | 24.02 | 493.81 | 24.21 | +3.83 | +256.71 | 0 | 0 |
| 2025/01/07 | 33.35 | -0.5 | -1.48 | 773 | 2,578.78 | 166 | 21.48 | 554.76 | 21.51 | 553.5 | 21.46 | -1.27 | -76.51 | 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。
