4923
32
TWD+1.95 (6.49%)
2025.08.28收盤
力士－現股當沖
力士最新現股當沖狀況
整理力士最新(2025/08/27) 當沖狀況。整體成交張數為10張，佔整體市場成交張數的12.05%。當日現股當沖之總損益為+1,650元、每張平均損益則為+165元。
開盤價
30.45
收盤價
32
當日範圍
30.4 - 32.65
成交張數
234
開盤價(昨)
30.15
收盤價(昨)
30.05
昨日範圍
30.05 - 30.5
成交張數(昨)
83
成交金額
739.27萬
成交金額(昨)
250.80萬
52週範圍
23.6 - 46.2
發行股數
3389萬
市值
11億
現股當沖－歷史逐日資訊
開盤價
30.45
收盤價
32
成交張數
234
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(%) | ||||||
| 2025/08/28 | 32 | +1.95 | +6.49 | 234 | 739.27 | 113 | 48.29 | 355.8 | 48.13 | 359.05 | 48.57 | +3.25 | +288.05 | 0 | 0 |
| 2025/08/27 | 30.05 | -0.1 | -0.33 | 83 | 250.79 | 10 | 12.05 | 30.14 | 12.02 | 30.3 | 12.08 | +0.17 | +165 | 0 | 0 |
| 2025/08/26 | 30.15 | -0.05 | -0.17 | 39 | 116.25 | 15 | 38.46 | 44.91 | 38.64 | 44.66 | 38.42 | -0.26 | -170 | 0 | 0 |
| 2025/08/25 | 30.2 | +0 | +0 | 21 | 63.57 | 2 | 9.52 | 6.04 | 9.49 | 6.09 | 9.58 | +0.06 | +275 | 0 | 0 |
| 2025/08/22 | 30.2 | +0 | +0 | 35 | 105.46 | 10 | 28.57 | 30.14 | 28.58 | 30.07 | 28.51 | -0.07 | -75 | 0 | 0 |
| 2025/08/21 | 30.2 | +0.7 | +2.37 | 68 | 202.88 | 5 | 7.35 | 14.59 | 7.19 | 14.96 | 7.38 | +0.38 | +760 | 0 | 0 |
| 2025/08/20 | 29.5 | +0 | +0 | 54 | 159.28 | 22 | 40.74 | 64.84 | 40.71 | 65.19 | 40.93 | +0.35 | +159.09 | 0 | 0 |
| 2025/08/19 | 29.5 | -0.55 | -1.83 | 106 | 311.92 | 13 | 12.26 | 38.22 | 12.25 | 38.34 | 12.29 | +0.12 | +96.15 | 0 | 0 |
| 2025/08/18 | 30.05 | -0.65 | -2.12 | 44 | 132.34 | 4 | 9.09 | 12.03 | 9.09 | 12.1 | 9.14 | +0.07 | +162.5 | 0 | 0 |
| 2025/08/15 | 30.7 | +0.25 | +0.82 | 58 | 175.21 | 17 | 29.31 | 51.8 | 29.57 | 51.33 | 29.29 | -0.48 | -282.35 | 0 | 0 |
| 2025/08/14 | 30.45 | -0.6 | -1.93 | 55 | 167.01 | 8 | 14.55 | 24.37 | 14.59 | 24.31 | 14.56 | -0.06 | -75 | 0 | 0 |
| 2025/08/13 | 31.05 | -1.3 | -4.02 | 93 | 293.45 | 9 | 9.68 | 28.34 | 9.66 | 28.6 | 9.75 | +0.26 | +283.33 | 0 | 0 |
| 2025/08/12 | 32.35 | -0.15 | -0.46 | 58 | 186.97 | 15 | 25.86 | 48.48 | 25.93 | 48.33 | 25.85 | -0.15 | -103.33 | 0 | 0 |
| 2025/08/11 | 32.5 | +0.2 | +0.62 | 45 | 145.44 | 5 | 11.11 | 16.14 | 11.1 | 16.29 | 11.2 | +0.14 | +290 | 0 | 0 |
| 2025/08/08 | 32.3 | -0.3 | -0.92 | 15 | 48.49 | 1 | 6.67 | 3.23 | 6.66 | 3.26 | 6.72 | +0.03 | +300 | 0 | 0 |
| 2025/08/07 | 32.6 | -0.8 | -2.4 | 69 | 224.41 | 29 | 42.03 | 94.31 | 42.03 | 94.35 | 42.04 | +0.04 | +12.07 | 0 | 0 |
| 2025/08/06 | 33.4 | +0.4 | +1.21 | 60 | 199.43 | 19 | 31.67 | 63.18 | 31.68 | 63.23 | 31.71 | +0.06 | +28.95 | 0 | 0 |
| 2025/08/05 | 33 | +0 | +0 | 34 | 111.63 | 7 | 20.59 | 23.09 | 20.68 | 22.98 | 20.59 | -0.1 | -150 | 0 | 0 |
| 2025/08/04 | 33 | +0 | +0 | 46 | 150.59 | 19 | 41.3 | 62.21 | 41.31 | 62.31 | 41.38 | +0.1 | +55.26 | 0 | 0 |
| 2025/08/01 | 33 | +0.5 | +1.54 | 32 | 104.91 | 8 | 25 | 26.04 | 24.82 | 26.3 | 25.06 | +0.26 | +318.75 | 0 | 0 |
| 2025/07/31 | 32.5 | -0.4 | -1.22 | 52 | 169.63 | 11 | 21.15 | 35.83 | 21.12 | 35.87 | 21.14 | +0.04 | +31.82 | 0 | 0 |
| 2025/07/30 | 32.9 | +0 | +0 | 27 | 88.31 | 7 | 25.93 | 22.78 | 25.79 | 22.99 | 26.03 | +0.21 | +300 | 0 | 0 |
| 2025/07/29 | 32.9 | +0.05 | +0.15 | 31 | 101.19 | 8 | 25.81 | 26.02 | 25.72 | 26.27 | 25.97 | +0.26 | +318.75 | 0 | 0 |
| 2025/07/28 | 32.85 | -0.3 | -0.9 | 61 | 199.94 | 18 | 29.51 | 59.01 | 29.51 | 58.89 | 29.45 | -0.12 | -63.89 | 0 | 0 |
| 2025/07/25 | 33.15 | +0.15 | +0.45 | 64 | 208.3 | 16 | 25 | 52.27 | 25.09 | 52.45 | 25.18 | +0.18 | +112.5 | 0 | 0 |
| 2025/07/24 | 33 | +0 | +0 | 13 | 43.09 | 2 | 15.38 | 6.61 | 15.34 | 6.61 | 15.34 | +0 | +0 | 0 | 0 |
| 2025/07/23 | 33 | +0.2 | +0.61 | 61 | 199.81 | 14 | 22.95 | 46.09 | 23.07 | 45.91 | 22.98 | -0.18 | -128.57 | 0 | 0 |
| 2025/07/22 | 32.8 | -1.2 | -3.53 | 52 | 171.93 | 18 | 34.62 | 59.38 | 34.54 | 59.81 | 34.79 | +0.43 | +241.67 | 0 | 0 |
| 2025/07/21 | 34 | +0.15 | +0.44 | 61 | 207.69 | 20 | 32.79 | 68.04 | 32.76 | 68.13 | 32.8 | +0.09 | +45 | 0 | 0 |
| 2025/07/18 | 33.85 | +1.05 | +3.2 | 166 | 558.12 | 49 | 29.52 | 163.38 | 29.27 | 164.23 | 29.43 | +0.85 | +173.47 | 0 | 0 |
| 2025/07/17 | 32.8 | +0.9 | +2.82 | 37 | 120.53 | 5 | 13.51 | 16.31 | 13.53 | 16.27 | 13.5 | -0.04 | -90 | 0 | 0 |
| 2025/07/16 | 31.9 | -0.3 | -0.93 | 99 | 317.38 | 24 | 24.24 | 77 | 24.26 | 76.69 | 24.16 | -0.31 | -129.17 | 0 | 0 |
| 2025/07/15 | 32.2 | +0.2 | +0.63 | 20 | 64.26 | 1 | 5 | 3.19 | 4.96 | 3.22 | 5.01 | +0.04 | +350 | 0 | 0 |
| 2025/07/14 | 32 | -0.7 | -2.14 | 23 | 74.75 | 3 | 13.04 | 9.78 | 13.08 | 9.73 | 13.02 | -0.04 | -133.33 | 0 | 0 |
| 2025/07/11 | 32.7 | +0.25 | +0.77 | 23 | 75 | 2 | 8.7 | 6.49 | 8.65 | 6.54 | 8.72 | +0.06 | +275 | 0 | 0 |
| 2025/07/10 | 32.45 | -0.25 | -0.76 | 54 | 174.9 | 7 | 12.96 | 22.7 | 12.98 | 22.8 | 13.03 | +0.09 | +128.57 | 0 | 0 |
| 2025/07/09 | 32.7 | +1.15 | +3.65 | 149 | 490.31 | 90 | 60.4 | 297.07 | 60.59 | 296.92 | 60.56 | -0.15 | -17.22 | 0 | 0 |
| 2025/07/08 | 31.55 | -0.6 | -1.87 | 90 | 282.39 | 33 | 36.67 | 102.69 | 36.36 | 103.73 | 36.73 | +1.04 | +316.67 | 0 | 0 |
| 2025/07/07 | 32.15 | -1.85 | -5.44 | 134 | 438.2 | 20 | 14.93 | 65.61 | 14.97 | 64.98 | 14.83 | -0.63 | -315 | 0 | 0 |
| 2025/07/04 | 34 | +0 | +0 | 238 | 812.33 | 103 | 43.28 | 351.32 | 43.25 | 352.44 | 43.39 | +1.12 | +108.74 | 0 | 0 |
| 2025/07/03 | 34 | -0.15 | -0.44 | 116 | 399.1 | 50 | 43.1 | 172.06 | 43.11 | 172.31 | 43.17 | +0.24 | +49 | 0 | 0 |
| 2025/07/02 | 34.15 | -1 | -2.84 | 82 | 280.79 | 23 | 28.05 | 78.94 | 28.11 | 78.77 | 28.05 | -0.17 | -73.91 | 0 | 0 |
| 2025/07/01 | 35.15 | +1.75 | +5.24 | 211 | 734.14 | 88 | 41.71 | 305.75 | 41.65 | 306.62 | 41.77 | +0.87 | +98.86 | 0 | 0 |
| 2025/06/30 | 33.4 | -1.05 | -3.05 | 120 | 402.36 | 35 | 29.17 | 117.63 | 29.24 | 117.58 | 29.22 | -0.05 | -14.29 | 0 | 0 |
| 2025/06/27 | 34.45 | -0.95 | -2.68 | 86 | 297.81 | 15 | 17.44 | 51.99 | 17.46 | 51.93 | 17.44 | -0.07 | -43.33 | 0 | 0 |
| 2025/06/26 | 35.4 | -0.6 | -1.67 | 140 | 501.42 | 57 | 40.71 | 204.22 | 40.73 | 204.24 | 40.73 | +0.01 | +2.63 | 0 | 0 |
| 2025/06/25 | 36 | -0.6 | -1.64 | 1,045 | 3,919.53 | 510 | 48.8 | 1,916.28 | 48.89 | 1,910.87 | 48.75 | -5.41 | -106.08 | 5 | 0.48 |
| 2025/06/24 | 36.6 | +3.3 | +9.91 | 425 | 1,540.97 | 168 | 39.53 | 607.95 | 39.45 | 609.67 | 39.56 | +1.73 | +102.68 | 1 | 0.24 |
| 2025/06/23 | 33.3 | -2.35 | -6.59 | 445 | 1,507.61 | 141 | 31.69 | 479.75 | 31.82 | 478.81 | 31.76 | -0.94 | -66.31 | 0 | 0 |
| 2025/06/20 | 35.65 | -2.05 | -5.44 | 909 | 3,471.4 | 445 | 48.95 | 1,702.83 | 49.05 | 1,698.1 | 48.92 | -4.74 | -106.4 | 12 | 1.32 |
| 2025/06/19 | 37.7 | -1.35 | -3.46 | 622 | 2,353.66 | 259 | 41.64 | 980.89 | 41.68 | 987.37 | 41.95 | +6.48 | +250.19 | 0 | 0 |
| 2025/06/18 | 39.05 | +0.1 | +0.26 | 2,121 | 8,529.34 | 1,139 | 53.7 | 4,579.61 | 53.69 | 4,593.1 | 53.85 | +13.49 | +118.48 | 15 | 0.71 |
| 2025/06/17 | 38.95 | +3.5 | +9.87 | 973 | 3,663.01 | 285 | 29.29 | 1,077.32 | 29.41 | 1,075.94 | 29.37 | -1.37 | -48.07 | 0 | 0 |
| 2025/06/16 | 35.45 | +3.2 | +9.92 | 242 | 857.89 | 1 | 0.41 | 3.54 | 0.41 | 3.54 | 0.41 | +0 | +0 | 0 | 0 |
| 2025/06/13 | 32.25 | +2.9 | +9.88 | 131 | 422.48 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/12 | 29.35 | +1 | +3.53 | 95 | 280.37 | 15 | 15.79 | 44.5 | 15.87 | 44.62 | 15.91 | +0.12 | +76.67 | 0 | 0 |
| 2025/06/11 | 28.35 | -0.75 | -2.58 | 59 | 169.19 | 6 | 10.17 | 17.43 | 10.3 | 17.07 | 10.09 | -0.36 | -608.33 | 0 | 0 |
| 2025/06/10 | 29.1 | +0.55 | +1.93 | 49 | 142.38 | 7 | 14.29 | 20.23 | 14.21 | 20.34 | 14.29 | +0.12 | +164.29 | 0 | 0 |
| 2025/06/09 | 28.55 | -1.15 | -3.87 | 369 | 1,118.63 | 171 | 46.34 | 520.39 | 46.52 | 517.29 | 46.24 | -3.1 | -181.29 | 1 | 0.27 |
| 2025/06/06 | 29.7 | +2.7 | +10 | 152 | 438.44 | 15 | 9.87 | 42.91 | 9.79 | 44.12 | 10.06 | +1.21 | +806.67 | 0 | 0 |
| 2025/06/05 | 27 | +0.1 | +0.37 | 27 | 72.82 | 2 | 7.41 | 5.4 | 7.42 | 5.38 | 7.39 | -0.02 | -100 | 0 | 0 |
| 2025/06/04 | 26.9 | -0.1 | -0.37 | 39 | 106.19 | 7 | 17.95 | 19.04 | 17.92 | 19.19 | 18.07 | +0.15 | +221.43 | 0 | 0 |
| 2025/06/03 | 27 | -0.15 | -0.55 | 25 | 67.78 | 7 | 28 | 18.73 | 27.63 | 19.32 | 28.51 | +0.6 | +857.14 | 0 | 0 |
| 2025/06/02 | 27.15 | +0.35 | +1.31 | 35 | 93.75 | 3 | 8.57 | 8.09 | 8.62 | 8.06 | 8.6 | -0.02 | -66.67 | 0 | 0 |
| 2025/05/29 | 26.8 | -0.8 | -2.9 | 57 | 152.56 | 11 | 19.3 | 29.23 | 19.16 | 29.48 | 19.33 | +0.26 | +231.82 | 0 | 0 |
| 2025/05/28 | 27.6 | -0.85 | -2.99 | 78 | 216.42 | 10 | 12.82 | 27.84 | 12.87 | 27.64 | 12.77 | -0.2 | -200 | 0 | 0 |
| 2025/05/27 | 28.45 | -0.05 | -0.18 | 15 | 42.75 | 3 | 20 | 8.56 | 20.02 | 8.54 | 19.98 | -0.02 | -66.67 | 0 | 0 |
| 2025/05/26 | 28.5 | -0.4 | -1.38 | 14 | 40.02 | 1 | 7.14 | 2.86 | 7.15 | 2.89 | 7.22 | +0.03 | +300 | 0 | 0 |
| 2025/05/23 | 28.9 | -0.1 | -0.34 | 23 | 66.58 | 4 | 17.39 | 11.59 | 17.41 | 11.56 | 17.36 | -0.03 | -75 | 0 | 0 |
| 2025/05/22 | 29 | -0.15 | -0.51 | 11 | 31.96 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/21 | 29.15 | +0.5 | +1.75 | 65 | 191.26 | 7 | 10.77 | 20.39 | 10.66 | 20.57 | 10.76 | +0.18 | +264.29 | 0 | 0 |
| 2025/05/20 | 28.65 | -0.1 | -0.35 | 47 | 136.46 | 3 | 6.38 | 8.71 | 6.38 | 8.71 | 6.38 | +0 | +0 | 0 | 0 |
| 2025/05/19 | 28.75 | -0.45 | -1.54 | 16 | 46.06 | 1 | 6.25 | 2.88 | 6.25 | 2.88 | 6.24 | -0.01 | -50 | 0 | 0 |
| 2025/05/16 | 29.2 | -0.7 | -2.34 | 45 | 133.38 | 9 | 20 | 26.8 | 20.1 | 26.35 | 19.75 | -0.46 | -505.56 | 0 | 0 |
| 2025/05/15 | 29.9 | -0.3 | -0.99 | 41 | 122.69 | 1 | 2.44 | 3 | 2.45 | 2.99 | 2.44 | -0.01 | -100 | 0 | 0 |
| 2025/05/14 | 30.2 | +0.15 | +0.5 | 32 | 95.61 | 4 | 12.5 | 11.86 | 12.4 | 12.02 | 12.57 | +0.16 | +400 | 0 | 0 |
| 2025/05/13 | 30.05 | -0.2 | -0.66 | 23 | 69.72 | 5 | 21.74 | 15.18 | 21.77 | 15.09 | 21.65 | -0.09 | -170 | 0 | 0 |
| 2025/05/12 | 30.25 | +0.5 | +1.68 | 42 | 126.14 | 7 | 16.67 | 20.66 | 16.38 | 21.13 | 16.75 | +0.47 | +678.57 | 0 | 0 |
| 2025/05/09 | 29.75 | -0.3 | -1 | 51 | 150.06 | 9 | 17.65 | 26.32 | 17.54 | 26.67 | 17.77 | +0.35 | +388.89 | 0 | 0 |
| 2025/05/08 | 30.05 | -0.85 | -2.75 | 185 | 568.43 | 19 | 10.27 | 58.53 | 10.3 | 57.8 | 10.17 | -0.73 | -384.21 | 0 | 0 |
| 2025/05/07 | 30.9 | +0.2 | +0.65 | 239 | 739.14 | 6 | 2.51 | 18.59 | 2.51 | 18.54 | 2.51 | -0.04 | -75 | 0 | 0 |
| 2025/05/06 | 30.7 | -0.35 | -1.13 | 180 | 554.91 | 9 | 5 | 27.57 | 4.97 | 27.8 | 5.01 | +0.22 | +244.44 | 0 | 0 |
| 2025/05/05 | 31.05 | -1.35 | -4.17 | 85 | 267.06 | 12 | 14.12 | 37.66 | 14.1 | 37.8 | 14.16 | +0.14 | +120.83 | 0 | 0 |
| 2025/05/02 | 32.4 | +0.05 | +0.15 | 58 | 187 | 11 | 18.97 | 35.26 | 18.85 | 35.59 | 19.03 | +0.34 | +304.55 | 0 | 0 |
| 2025/04/30 | 32.35 | -1 | -3 | 54 | 176.57 | 6 | 11.11 | 19.6 | 11.1 | 19.41 | 11 | -0.18 | -308.33 | 0 | 0 |
| 2025/04/29 | 33.35 | +0.4 | +1.21 | 86 | 282.49 | 28 | 32.56 | 92.21 | 32.64 | 91.39 | 32.35 | -0.82 | -292.86 | 0 | 0 |
| 2025/04/28 | 32.95 | -0.6 | -1.79 | 137 | 457.44 | 54 | 39.42 | 181.72 | 39.73 | 179.82 | 39.31 | -1.9 | -351.85 | 0 | 0 |
| 2025/04/25 | 33.55 | -3.65 | -9.81 | 1,372 | 4,752.53 | 711 | 51.82 | 2,464.08 | 51.85 | 2,456.02 | 51.68 | -8.06 | -113.36 | 1 | 0.07 |
| 2025/04/24 | 37.2 | +2.85 | +8.3 | 1,418 | 5,171.19 | 856 | 60.37 | 3,108.74 | 60.12 | 3,118.32 | 60.3 | +9.57 | +111.8 | 1 | 0.07 |
| 2025/04/23 | 34.35 | +3.1 | +9.92 | 238 | 802.12 | 26 | 10.92 | 86.57 | 10.79 | 87.84 | 10.95 | +1.27 | +488.46 | 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。
