4923
32.3
TWD+0.20 (0.62%)
2025.04.02收盤
力士－現股當沖
力士最新現股當沖狀況
整理力士最新(2025/04/02) 當沖狀況。整體成交張數為3張，佔整體市場成交張數的11.41%。當日現股當沖之總損益為+1,950元、每張平均損益則為+650元。
開盤價
31.8
收盤價
32.3
當日範圍
31.45 - 32.5
成交張數
26
開盤價(昨)
31.4
收盤價(昨)
32.1
昨日範圍
31.4 - 32.2
成交張數(昨)
41
成交金額
83.07萬
成交金額(昨)
130.14萬
52週範圍
30.85 - 50.1
發行股數
3389萬
市值
11億
現股當沖－歷史逐日資訊
開盤價
31.8
收盤價
32.3
成交張數
26
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(%) | ||||||
| 2025/04/02 | 32.3 | +0.2 | +0.62 | 26 | 83.99 | 3 | 11.41 | 9.47 | 11.27 | 9.66 | 11.51 | +0.2 | +650 | 0 | 0 |
| 2025/04/01 | 32.1 | +0.45 | +1.42 | 41 | 130.79 | 4 | 9.71 | 12.68 | 9.7 | 12.84 | 9.81 | +0.15 | +387.5 | 0 | 0 |
| 2025/03/31 | 31.65 | -1.45 | -4.38 | 118 | 378.39 | 14 | 11.83 | 44.76 | 11.83 | 45.23 | 11.95 | +0.48 | +342.86 | 0 | 0 |
| 2025/03/28 | 33.1 | -1.25 | -3.64 | 92 | 304.99 | 10 | 10.88 | 33.12 | 10.86 | 33.27 | 10.91 | +0.14 | +145 | 0 | 0 |
| 2025/03/27 | 34.35 | -0.25 | -0.72 | 10 | 35.71 | 1 | 9.63 | 3.42 | 9.58 | 3.42 | 9.58 | +0 | +0 | 0 | 0 |
| 2025/03/26 | 34.6 | +1 | +2.98 | 88 | 306.58 | 28 | 31.73 | 96.83 | 31.58 | 98.14 | 32.01 | +1.31 | +469.64 | 0 | 0 |
| 2025/03/25 | 33.6 | +0.1 | +0.3 | 46 | 154.81 | 6 | 13 | 20.1 | 12.98 | 20.2 | 13.04 | +0.1 | +158.33 | 0 | 0 |
| 2025/03/24 | 33.5 | -0.55 | -1.62 | 63 | 213.12 | 1 | 1.58 | 3.35 | 1.57 | 3.41 | 1.6 | +0.06 | +600 | 0 | 0 |
| 2025/03/21 | 34.05 | -0.25 | -0.73 | 42 | 145.71 | 5 | 11.77 | 17.3 | 11.87 | 17.08 | 11.72 | -0.22 | -440 | 0 | 0 |
| 2025/03/20 | 34.3 | +0.45 | +1.33 | 40 | 136.05 | 6 | 15.11 | 20.57 | 15.12 | 20.59 | 15.13 | +0.02 | +33.33 | 0 | 0 |
| 2025/03/19 | 33.85 | -0.25 | -0.73 | 64 | 216.29 | 8 | 12.57 | 27.09 | 12.53 | 27.4 | 12.67 | +0.3 | +381.25 | 0 | 0 |
| 2025/03/18 | 34.1 | +0.55 | +1.64 | 97 | 333.25 | 16 | 16.41 | 54.35 | 16.31 | 55.42 | 16.63 | +1.07 | +668.75 | 0 | 0 |
| 2025/03/17 | 33.55 | -0.15 | -0.45 | 38 | 128.31 | 8 | 21.07 | 26.94 | 21 | 26.86 | 20.93 | -0.09 | -106.25 | 0 | 0 |
| 2025/03/14 | 33.7 | +0.2 | +0.6 | 42 | 141.16 | 12 | 28.24 | 39.87 | 28.24 | 39.98 | 28.33 | +0.12 | +95.83 | 0 | 0 |
| 2025/03/13 | 33.5 | -1.35 | -3.87 | 106 | 361.8 | 6 | 5.65 | 20.73 | 5.73 | 20.36 | 5.63 | -0.38 | -633.33 | 0 | 0 |
| 2025/03/12 | 34.85 | +0 | +0 | 64 | 224.2 | 12 | 18.8 | 42.12 | 18.79 | 42.09 | 18.77 | -0.04 | -33.33 | 0 | 0 |
| 2025/03/11 | 34.85 | -0.55 | -1.55 | 80 | 272.83 | 22 | 27.61 | 75.03 | 27.5 | 75.85 | 27.8 | +0.82 | +372.73 | 0 | 0 |
| 2025/03/10 | 35.4 | -0.5 | -1.39 | 123 | 436.95 | 31 | 25.24 | 110.2 | 25.22 | 110.95 | 25.39 | +0.76 | +243.55 | 0 | 0 |
| 2025/03/07 | 35.9 | -1.5 | -4.01 | 218 | 790.17 | 55 | 25.27 | 200.72 | 25.4 | 200.06 | 25.32 | -0.66 | -120 | 1 | 0.46 |
| 2025/03/06 | 37.4 | +0.4 | +1.08 | 149 | 554.39 | 50 | 33.6 | 185.75 | 33.5 | 186.38 | 33.62 | +0.64 | +127 | 0 | 0 |
| 2025/03/05 | 37 | -1.05 | -2.76 | 179 | 665.47 | 40 | 22.4 | 149.43 | 22.45 | 149.82 | 22.51 | +0.4 | +98.75 | 0 | 0 |
| 2025/03/04 | 38.05 | -0.55 | -1.42 | 114 | 430.99 | 32 | 28.14 | 121.16 | 28.11 | 121.71 | 28.24 | +0.55 | +171.88 | 0 | 0 |
| 2025/03/03 | 38.6 | -1.65 | -4.1 | 115 | 446.79 | 20 | 17.4 | 78.16 | 17.49 | 77.67 | 17.38 | -0.48 | -242.5 | 0 | 0 |
| 2025/02/27 | 40.25 | -0.3 | -0.74 | 373 | 1,535.99 | 177 | 47.48 | 732.35 | 47.68 | 729.2 | 47.47 | -3.15 | -177.68 | 1 | 0.27 |
| 2025/02/26 | 40.55 | +0.3 | +0.75 | 262 | 1,069.2 | 81 | 30.9 | 329.26 | 30.8 | 330.87 | 30.95 | +1.6 | +197.53 | 0 | 0 |
| 2025/02/25 | 40.25 | -1.55 | -3.71 | 386 | 1,565.6 | 105 | 27.17 | 427.84 | 27.33 | 426.9 | 27.27 | -0.94 | -89.52 | 0 | 0 |
| 2025/02/24 | 41.8 | -1.6 | -3.69 | 311 | 1,300.96 | 63 | 20.25 | 263.8 | 20.28 | 263.52 | 20.26 | -0.27 | -42.86 | 0 | 0 |
| 2025/02/21 | 43.4 | -1.45 | -3.23 | 370 | 1,625.25 | 124 | 33.48 | 545.5 | 33.56 | 545.81 | 33.58 | +0.31 | +25 | 0 | 0 |
| 2025/02/20 | 44.85 | -1.35 | -2.92 | 623 | 2,806.31 | 273 | 43.82 | 1,225.82 | 43.68 | 1,234.02 | 43.97 | +8.2 | +300.37 | 1 | 0.16 |
| 2025/02/19 | 46.2 | +2.25 | +5.12 | 1,258 | 5,585.77 | 548 | 43.55 | 2,421.3 | 43.35 | 2,445.8 | 43.79 | +24.5 | +447.08 | 0 | 0 |
| 2025/02/18 | 43.95 | -0.25 | -0.57 | 4,202 | 19,512.33 | 2,257 | 53.71 | 10,483.68 | 53.73 | 10,460.44 | 53.61 | -23.24 | -102.97 | 6 | 0.14 |
| 2025/02/17 | 44.2 | +4 | +9.95 | 1,097 | 4,779.44 | 316 | 28.81 | 1,374.14 | 28.75 | 1,376.98 | 28.81 | +2.85 | +90.03 | 0 | 0 |
| 2025/02/14 | 40.2 | +3.65 | +9.99 | 1,099 | 4,352.99 | 438 | 39.85 | 1,727.92 | 39.69 | 1,734.47 | 39.85 | +6.55 | +149.54 | 0 | 0 |
| 2025/02/13 | 36.55 | +2.8 | +8.3 | 331 | 1,185.17 | 141 | 42.56 | 502.74 | 42.42 | 505.59 | 42.66 | +2.85 | +202.48 | 0 | 0 |
| 2025/02/12 | 33.75 | +0 | +0 | 66 | 223.55 | 24 | 36.18 | 80.98 | 36.22 | 80.91 | 36.19 | -0.07 | -31.25 | 0 | 0 |
| 2025/02/11 | 33.75 | -0.1 | -0.3 | 80 | 268.37 | 31 | 38.99 | 104.72 | 39.02 | 104.75 | 39.03 | +0.04 | +11.29 | 0 | 0 |
| 2025/02/10 | 33.85 | -0.05 | -0.15 | 93 | 315.94 | 41 | 43.91 | 138.88 | 43.96 | 139.03 | 44.01 | +0.15 | +37.8 | 0 | 0 |
| 2025/02/07 | 33.9 | -0.1 | -0.29 | 61 | 204.78 | 21 | 34.64 | 71.01 | 34.68 | 71.16 | 34.75 | +0.14 | +69.05 | 0 | 0 |
| 2025/02/06 | 34 | +0.15 | +0.44 | 62 | 211.81 | 19 | 30.48 | 64.61 | 30.51 | 64.52 | 30.46 | -0.1 | -50 | 0 | 0 |
| 2025/02/05 | 33.85 | +0.7 | +2.11 | 102 | 343.61 | 56 | 54.77 | 188.15 | 54.76 | 188.22 | 54.78 | +0.07 | +12.5 | 0 | 0 |
| 2025/02/04 | 33.15 | +0 | +0 | 137 | 454.31 | 81 | 59.19 | 268.95 | 59.2 | 268.79 | 59.16 | -0.17 | -20.37 | 0 | 0 |
| 2025/02/03 | 33.15 | +1.85 | +5.91 | 243 | 809.08 | 142 | 58.33 | 474.52 | 58.65 | 471.88 | 58.32 | -2.65 | -186.27 | 0 | 0 |
| 2025/01/22 | 31.3 | +0 | +0 | 21 | 65.77 | 5 | 23.73 | 15.65 | 23.79 | 15.69 | 23.86 | +0.04 | +80 | 0 | 0 |
| 2025/01/21 | 31.3 | -0.15 | -0.48 | 19 | 58.23 | 7 | 37.72 | 22.01 | 37.8 | 21.99 | 37.76 | -0.02 | -28.57 | 0 | 0 |
| 2025/01/20 | 31.45 | +0 | +0 | 33 | 103.61 | 9 | 27.42 | 28.4 | 27.41 | 28.4 | 27.41 | +0 | +0 | 0 | 0 |
| 2025/01/17 | 31.45 | -0.15 | -0.47 | 18 | 57.61 | 2 | 10.92 | 6.29 | 10.93 | 6.28 | 10.89 | -0.02 | -100 | 0 | 0 |
| 2025/01/16 | 31.6 | +0.75 | +2.43 | 54 | 169.89 | 17 | 31.55 | 53.67 | 31.59 | 53.85 | 31.7 | +0.18 | +105.88 | 0 | 0 |
| 2025/01/15 | 30.85 | -0.1 | -0.32 | 18 | 55.3 | 6 | 33.5 | 18.57 | 33.58 | 18.57 | 33.57 | -0.01 | -8.33 | 0 | 0 |
| 2025/01/14 | 30.95 | +0.05 | +0.16 | 33 | 101.22 | 14 | 42.95 | 43.48 | 42.95 | 43.56 | 43.03 | +0.09 | +60.71 | 0 | 0 |
| 2025/01/13 | 30.9 | -1.1 | -3.44 | 46 | 141.62 | 17 | 36.84 | 52.14 | 36.82 | 52.41 | 37 | +0.27 | +155.88 | 0 | 0 |
| 2025/01/10 | 32 | -0.65 | -1.99 | 68 | 216.49 | 16 | 23.69 | 51.23 | 23.66 | 51.45 | 23.76 | +0.22 | +137.5 | 0 | 0 |
| 2025/01/09 | 32.65 | -0.9 | -2.68 | 31 | 102.49 | 5 | 16.2 | 16.76 | 16.35 | 16.73 | 16.32 | -0.03 | -60 | 0 | 0 |
| 2025/01/08 | 33.55 | -0.2 | -0.59 | 32 | 107.26 | 16 | 49.89 | 53.47 | 49.85 | 53.59 | 49.97 | +0.13 | +81.25 | 0 | 0 |
| 2025/01/07 | 33.75 | +0.05 | +0.15 | 62 | 208.07 | 20 | 32.06 | 66.62 | 32.02 | 67.25 | 32.32 | +0.64 | +317.5 | 0 | 0 |
| 2025/01/06 | 33.7 | +0.45 | +1.35 | 49 | 165.59 | 20 | 40.46 | 67.13 | 40.54 | 67.12 | 40.53 | -0.01 | -5 | 0 | 0 |
| 2025/01/03 | 33.25 | -0.25 | -0.75 | 19 | 64.35 | 5 | 26.04 | 16.87 | 26.22 | 16.87 | 26.22 | +0 | +0 | 0 | 0 |
| 2025/01/02 | 33.5 | -0.1 | -0.3 | 57 | 189.43 | 15 | 26.55 | 50.41 | 26.61 | 50.49 | 26.66 | +0.09 | +56.67 | 0 | 0 |
| 2024/12/31 | 33.6 | -0.65 | -1.9 | 72 | 238.89 | 28 | 39.02 | 92.98 | 38.92 | 93.91 | 39.31 | +0.93 | +330.36 | 0 | 0 |
| 2024/12/30 | 34.25 | -0.1 | -0.29 | 29 | 100.59 | 13 | 44.24 | 44.5 | 44.24 | 44.56 | 44.3 | +0.06 | +46.15 | 0 | 0 |
| 2024/12/27 | 34.35 | -0.2 | -0.58 | 33 | 114.39 | 9 | 27.14 | 31.24 | 27.31 | 31.2 | 27.27 | -0.04 | -50 | 0 | 0 |
| 2024/12/26 | 34.55 | -0.25 | -0.72 | 44 | 153.16 | 18 | 40.78 | 62.48 | 40.79 | 62.56 | 40.85 | +0.09 | +50 | 0 | 0 |
| 2024/12/25 | 34.8 | -0.1 | -0.29 | 23 | 78.94 | 3 | 13.26 | 10.48 | 13.28 | 10.53 | 13.34 | +0.04 | +150 | 0 | 0 |
| 2024/12/24 | 34.9 | +0 | +0 | 25 | 88.77 | 2 | 7.88 | 6.97 | 7.86 | 7 | 7.88 | +0.02 | +100 | 0 | 0 |
| 2024/12/23 | 34.9 | +0.05 | +0.14 | 40 | 141.46 | 12 | 29.68 | 42.03 | 29.71 | 42.04 | 29.72 | +0.01 | +4.17 | 0 | 0 |
| 2024/12/20 | 34.85 | +0.4 | +1.16 | 43 | 149.26 | 7 | 16.27 | 24.31 | 16.29 | 24.41 | 16.35 | +0.1 | +135.71 | 0 | 0 |
| 2024/12/19 | 34.45 | -0.75 | -2.13 | 16 | 55.73 | 5 | 30.77 | 17.16 | 30.79 | 17.25 | 30.95 | +0.09 | +180 | 0 | 0 |
| 2024/12/18 | 35.2 | +0 | +0 | 18 | 63.84 | 4 | 21.95 | 14.04 | 21.98 | 14.1 | 22.08 | +0.06 | +150 | 0 | 0 |
| 2024/12/17 | 35.2 | +0.15 | +0.43 | 22 | 77.67 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/12/16 | 35.05 | +0.05 | +0.14 | 44 | 154.82 | 2 | 4.55 | 7.05 | 4.55 | 7.09 | 4.58 | +0.04 | +200 | 0 | 0 |
| 2024/12/13 | 35 | -0.2 | -0.57 | 50 | 176.11 | 4 | 7.97 | 14.02 | 7.96 | 14.07 | 7.99 | +0.06 | +150 | 0 | 0 |
| 2024/12/12 | 35.2 | +0 | +0 | 36 | 126.91 | 6 | 16.64 | 21.1 | 16.63 | 21.21 | 16.71 | +0.11 | +183.33 | 0 | 0 |
| 2024/12/11 | 35.2 | +0.2 | +0.57 | 40 | 141.25 | 6 | 14.98 | 21.19 | 15 | 21.12 | 14.96 | -0.07 | -108.33 | 0 | 0 |
| 2024/12/10 | 35 | +0 | +0 | 7 | 23.01 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/12/09 | 35 | +0.05 | +0.14 | 33 | 117.12 | 2 | 6.01 | 7.04 | 6.02 | 7.1 | 6.06 | +0.06 | +275 | 0 | 0 |
| 2024/12/06 | 34.95 | +0 | +0 | 16 | 56.87 | 1 | 6.15 | 3.48 | 6.12 | 3.52 | 6.19 | +0.04 | +400 | 0 | 0 |
| 2024/12/05 | 34.95 | -0.5 | -1.41 | 26 | 92.19 | 4 | 15.2 | 13.95 | 15.13 | 14.1 | 15.29 | +0.14 | +362.5 | 0 | 0 |
| 2024/12/04 | 35.45 | +0.65 | +1.87 | 62 | 218.47 | 10 | 16.13 | 35.16 | 16.09 | 35.22 | 16.12 | +0.06 | +60 | 0 | 0 |
| 2024/12/03 | 34.8 | +0.85 | +2.5 | 70 | 241.01 | 12 | 17.17 | 41.65 | 17.28 | 41.81 | 17.35 | +0.17 | +137.5 | 0 | 0 |
| 2024/12/02 | 33.95 | +0.25 | +0.74 | 38 | 129.47 | 3 | 7.87 | 10.18 | 7.86 | 10.21 | 7.88 | +0.03 | +100 | 0 | 0 |
| 2024/11/29 | 33.7 | -0.3 | -0.88 | 55 | 186.47 | 5 | 9.07 | 16.89 | 9.05 | 17.09 | 9.16 | +0.2 | +400 | 0 | 0 |
| 2024/11/28 | 34 | +0 | +0 | 46 | 156.92 | 5 | 10.8 | 16.99 | 10.83 | 17 | 10.83 | +0.01 | +10 | 0 | 0 |
| 2024/11/27 | 34 | -0.15 | -0.44 | 40 | 135.11 | 3 | 7.55 | 10.19 | 7.54 | 10.23 | 7.58 | +0.04 | +150 | 0 | 0 |
| 2024/11/26 | 34.15 | +0.1 | +0.29 | 15 | 51.12 | 3 | 20 | 10.27 | 20.08 | 10.27 | 20.08 | +0 | +0 | 0 | 0 |
| 2024/11/25 | 34.05 | +0.05 | +0.15 | 88 | 299.48 | 13 | 14.77 | 44.44 | 14.84 | 44.52 | 14.87 | +0.09 | +65.38 | 0 | 0 |
| 2024/11/22 | 34 | -0.5 | -1.45 | 15 | 51.27 | 4 | 26.67 | 13.71 | 26.74 | 13.77 | 26.86 | +0.06 | +150 | 0 | 0 |
| 2024/11/21 | 34.5 | +0.1 | +0.29 | 15 | 51.67 | 3 | 20 | 10.33 | 19.99 | 10.37 | 20.07 | +0.04 | +133.33 | 0 | 0 |
| 2024/11/20 | 34.4 | -0.15 | -0.43 | 48 | 165.39 | 9 | 18.75 | 31.16 | 18.84 | 31.04 | 18.76 | -0.13 | -144.44 | 0 | 0 |
| 2024/11/19 | 34.55 | +1.3 | +3.91 | 42 | 143.87 | 9 | 21.43 | 30.68 | 21.32 | 30.95 | 21.52 | +0.28 | +311.11 | 0 | 0 |
| 2024/11/18 | 33.25 | -1.3 | -3.76 | 43 | 143.68 | 4 | 9.3 | 13.35 | 9.29 | 13.36 | 9.29 | +0.01 | +25 | 0 | 0 |
| 2024/11/15 | 34.55 | +1.2 | +3.6 | 71 | 242.81 | 12 | 16.9 | 40.66 | 16.75 | 41.34 | 17.03 | +0.68 | +562.5 | 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。
