4923
34
TWD+0.00 (0.00%)
2025.07.04收盤
力士－現股當沖
力士最新現股當沖狀況
整理力士最新(2025/07/03) 當沖狀況。整體成交張數為50張，佔整體市場成交張數的43.1%。當日現股當沖之總損益為+2,450元、每張平均損益則為+49元。
開盤價
33.35
收盤價
34
當日範圍
33.35 - 35
成交張數
238
開盤價(昨)
34.1
收盤價(昨)
34
昨日範圍
34 - 35
成交張數(昨)
116
成交金額
812.33萬
成交金額(昨)
399.10萬
52週範圍
23.6 - 46.5
發行股數
3389萬
市值
12億
現股當沖－歷史逐日資訊
開盤價
33.35
收盤價
34
成交張數
238
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(%) | ||||||
| 2025/07/03 | 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 |
| 2025/04/22 | 31.25 | -0.35 | -1.11 | 42 | 131.63 | 4 | 9.52 | 12.46 | 9.47 | 12.5 | 9.5 | +0.04 | +100 | 0 | 0 |
| 2025/04/21 | 31.6 | +0.3 | +0.96 | 53 | 167.57 | 7 | 13.21 | 22.09 | 13.19 | 22.23 | 13.27 | +0.14 | +192.86 | 0 | 0 |
| 2025/04/18 | 31.3 | +0.6 | +1.95 | 64 | 201.05 | 9 | 14.06 | 28.34 | 14.09 | 28.36 | 14.11 | +0.03 | +27.78 | 0 | 0 |
| 2025/04/17 | 30.7 | +0.7 | +2.33 | 70 | 208.12 | 21 | 30 | 62.3 | 29.94 | 62.62 | 30.09 | +0.32 | +150 | 0 | 0 |
| 2025/04/16 | 30 | +1 | +3.45 | 95 | 272.83 | 12 | 12.63 | 33.98 | 12.45 | 34.88 | 12.78 | +0.9 | +750 | 0 | 0 |
| 2025/04/15 | 29 | +2 | +7.41 | 101 | 282.88 | 8 | 7.92 | 22.66 | 8.01 | 22.55 | 7.97 | -0.1 | -125 | 0 | 0 |
| 2025/04/14 | 27 | +1 | +3.85 | 61 | 163.47 | 8 | 13.11 | 21.54 | 13.17 | 21.55 | 13.19 | +0.02 | +25 | 0 | 0 |
| 2025/04/11 | 26 | +0.05 | +0.19 | 260 | 649.88 | 67 | 25.77 | 166.69 | 25.65 | 168.41 | 25.91 | +1.72 | +256.72 | 0 | 0 |
| 2025/04/10 | 25.95 | +2.35 | +9.96 | 209 | 537.45 | 52 | 24.88 | 133.62 | 24.86 | 133.25 | 24.79 | -0.38 | -73.08 | 0 | 0 |
| 2025/04/09 | 23.6 | -2.6 | -9.92 | 156 | 373.39 | 20 | 12.82 | 48.71 | 13.05 | 48.08 | 12.88 | -0.64 | -317.5 | 0 | 0 |
| 2025/04/08 | 26.2 | -2.9 | -9.97 | 134 | 351.08 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/07 | 29.1 | -3.2 | -9.91 | 17 | 48.84 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 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 |
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。
