1570
39.6
TWD+1.65 (4.35%)
2026.05.21收盤
力肯－現股當沖
力肯最新現股當沖狀況
整理力肯最新(2026/04/24) 當沖狀況。整體成交張數為525張，佔整體市場成交張數的41.14%。當日現股當沖之總損益為+22.04萬元、每張平均損益則為+420元。
開盤價
38.95
收盤價
39.6
當日範圍
38.65 - 41.6
成交張數
564
開盤價(昨)
37.4
收盤價(昨)
37.95
昨日範圍
37.4 - 38.45
成交張數(昨)
164
成交金額
2250.04萬
成交金額(昨)
623.84萬
52週範圍
20.85 - 42.35
發行股數
5150萬
市值
20億
現股當沖－歷史逐日資訊
開盤價
38.95
收盤價
39.6
成交張數
564
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(%) | ||||||
| 2026/04/24 | 37.3 | -1.5 | -3.87 | 1,276 | 4,918.78 | 525 | 41.14 | 2,021.11 | 41.09 | 2,043.14 | 41.54 | +22.04 | +419.81 | 0 | 0 |
| 2026/04/23 | 38.8 | -3.55 | -8.38 | 3,096 | 12,644.03 | 1,144 | 36.95 | 4,707.1 | 37.23 | 4,796.69 | 37.94 | +89.59 | +783.13 | 3 | 0.1 |
| 2026/04/22 | 42.35 | +3.85 | +10 | 2,716 | 11,321.7 | 975 | 35.9 | 4,045.49 | 35.73 | 4,054.18 | 35.81 | +8.69 | +89.13 | 6 | 0.22 |
| 2026/04/21 | 38.5 | +3.5 | +10 | 1,786 | 6,848.52 | 369 | 20.66 | 1,411.66 | 20.61 | 1,416.33 | 20.68 | +4.67 | +126.56 | 0 | 0 |
| 2026/04/20 | 35 | +2.2 | +6.71 | 656 | 2,244.52 | 41 | 6.25 | 138.88 | 6.19 | 140.01 | 6.24 | +1.14 | +276.83 | 0 | 0 |
| 2026/04/17 | 32.8 | -0.4 | -1.2 | 461 | 1,524.97 | 25 | 5.42 | 82.7 | 5.42 | 82.73 | 5.43 | +0.03 | +10 | 0 | 0 |
| 2026/04/16 | 33.2 | -0.05 | -0.15 | 270 | 900.52 | 14 | 5.19 | 46.66 | 5.18 | 46.78 | 5.19 | +0.12 | +82.14 | 0 | 0 |
| 2026/04/15 | 33.25 | -0.2 | -0.6 | 420 | 1,406.85 | 36 | 8.57 | 120.55 | 8.57 | 121.08 | 8.61 | +0.53 | +145.83 | 0 | 0 |
| 2026/04/14 | 33.45 | +0.4 | +1.21 | 822 | 2,766.12 | 196 | 23.84 | 660.14 | 23.87 | 662.74 | 23.96 | +2.6 | +132.4 | 0 | 0 |
| 2026/04/13 | 33.05 | +1.05 | +3.28 | 732 | 2,410.7 | 97 | 13.25 | 318.18 | 13.2 | 322.1 | 13.36 | +3.92 | +404.12 | 0 | 0 |
| 2026/04/10 | 32 | +0.3 | +0.95 | 438 | 1,405.56 | 18 | 4.11 | 57.66 | 4.1 | 57.55 | 4.09 | -0.11 | -61.11 | 0 | 0 |
| 2026/04/09 | 31.7 | -0.05 | -0.16 | 93 | 293.88 | 11 | 11.83 | 34.54 | 11.75 | 34.76 | 11.83 | +0.22 | +200 | 0 | 0 |
| 2026/04/08 | 31.75 | +0.15 | +0.47 | 30 | 94.67 | 4 | 13.33 | 12.6 | 13.31 | 12.7 | 13.42 | +0.1 | +250 | 0 | 0 |
| 2026/04/07 | 31.6 | +0.3 | +0.96 | 58 | 181.97 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2026/04/02 | 31.3 | -0.3 | -0.95 | 14 | 44.08 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2026/04/01 | 31.6 | +0.4 | +1.28 | 66 | 207.91 | 2 | 3.03 | 6.32 | 3.04 | 6.35 | 3.05 | +0.03 | +150 | 0 | 0 |
| 2026/03/31 | 31.2 | -0.1 | -0.32 | 44 | 138.56 | 1 | 2.27 | 3.12 | 2.25 | 3.19 | 2.3 | +0.07 | +650 | 0 | 0 |
| 2026/03/30 | 31.3 | -0.3 | -0.95 | 43 | 134.45 | 2 | 4.65 | 6.25 | 4.65 | 6.27 | 4.66 | +0.02 | +100 | 0 | 0 |
| 2026/03/27 | 31.6 | -0.3 | -0.94 | 59 | 186.33 | 2 | 3.39 | 6.31 | 3.39 | 6.38 | 3.42 | +0.07 | +350 | 0 | 0 |
| 2026/03/26 | 31.9 | +0.05 | +0.16 | 174 | 555 | 26 | 14.94 | 82.95 | 14.95 | 83.5 | 15.04 | +0.54 | +207.69 | 0 | 0 |
| 2026/03/25 | 31.85 | +0.15 | +0.47 | 84 | 267.73 | 10 | 11.9 | 31.89 | 11.91 | 31.88 | 11.91 | -0.01 | -10 | 0 | 0 |
| 2026/03/24 | 31.7 | +0.6 | +1.93 | 185 | 585.23 | 26 | 14.05 | 81.83 | 13.98 | 82.59 | 14.11 | +0.76 | +292.31 | 0 | 0 |
| 2026/03/23 | 31.1 | -0.8 | -2.51 | 137 | 431.12 | 16 | 11.68 | 50.31 | 11.67 | 50.42 | 11.69 | +0.11 | +68.75 | 0 | 0 |
| 2026/03/20 | 31.9 | +0.05 | +0.16 | 263 | 841.54 | 14 | 5.32 | 45.09 | 5.36 | 44.6 | 5.3 | -0.48 | -346.43 | 0 | 0 |
| 2026/03/19 | 31.85 | +0.6 | +1.92 | 368 | 1,177.73 | 6 | 1.63 | 19.21 | 1.63 | 19.14 | 1.63 | -0.07 | -116.67 | 0 | 0 |
| 2026/03/18 | 31.25 | +0.45 | +1.46 | 152 | 477.63 | 5 | 3.29 | 15.63 | 3.27 | 15.68 | 3.28 | +0.04 | +90 | 0 | 0 |
| 2026/03/17 | 30.8 | +0.2 | +0.65 | 77 | 237.43 | 3 | 3.9 | 9.22 | 3.88 | 9.27 | 3.9 | +0.05 | +166.67 | 0 | 0 |
| 2026/03/16 | 30.6 | -0.4 | -1.29 | 91 | 279.18 | 13 | 14.29 | 39.72 | 14.23 | 39.82 | 14.26 | +0.1 | +80.77 | 0 | 0 |
| 2026/03/13 | 31 | +0.25 | +0.81 | 50 | 153.69 | 8 | 16 | 24.55 | 15.97 | 24.74 | 16.1 | +0.2 | +243.75 | 0 | 0 |
| 2026/03/12 | 30.75 | +0.2 | +0.65 | 78 | 239.88 | 1 | 1.28 | 3.1 | 1.29 | 3.06 | 1.27 | -0.04 | -400 | 0 | 0 |
| 2026/03/11 | 30.55 | +0.1 | +0.33 | 137 | 418.68 | 7 | 5.11 | 21.27 | 5.08 | 21.45 | 5.12 | +0.17 | +250 | 4 | 2.92 |
| 2026/03/10 | 30.45 | +0.3 | +1 | 51 | 155.04 | 2 | 3.92 | 6.05 | 3.91 | 6.09 | 3.93 | +0.04 | +175 | 0 | 0 |
| 2026/03/09 | 30.15 | -0.6 | -1.95 | 127 | 383.26 | 4 | 3.15 | 12.04 | 3.14 | 12.1 | 3.16 | +0.06 | +137.5 | 0 | 0 |
| 2026/03/06 | 30.75 | +0.25 | +0.82 | 13 | 39.93 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2026/03/05 | 30.5 | +0.15 | +0.49 | 51 | 156.08 | 3 | 5.88 | 9.2 | 5.89 | 9.2 | 5.89 | -0.01 | -16.67 | 0 | 0 |
| 2026/03/04 | 30.35 | -0.8 | -2.57 | 84 | 256.16 | 12 | 14.29 | 36.59 | 14.28 | 36.74 | 14.34 | +0.15 | +125 | 0 | 0 |
| 2026/03/03 | 31.15 | +0.3 | +0.97 | 246 | 765.11 | 34 | 13.82 | 105.97 | 13.85 | 105.84 | 13.83 | -0.12 | -36.76 | 0 | 0 |
| 2026/03/02 | 30.85 | -0.65 | -2.06 | 157 | 482.82 | 10 | 6.37 | 30.69 | 6.36 | 30.93 | 6.41 | +0.23 | +235 | 0 | 0 |
| 2026/02/26 | 31.5 | +0.3 | +0.96 | 88 | 276.16 | 11 | 12.5 | 34.45 | 12.48 | 34.6 | 12.53 | +0.14 | +131.82 | 0 | 0 |
| 2026/02/25 | 31.2 | -0.3 | -0.95 | 61 | 191.31 | 2 | 3.28 | 6.26 | 3.27 | 6.24 | 3.26 | -0.03 | -125 | 0 | 0 |
| 2026/02/24 | 31.5 | -0.05 | -0.16 | 116 | 364.73 | 5 | 4.31 | 15.71 | 4.31 | 15.74 | 4.32 | +0.04 | +80 | 0 | 0 |
| 2026/02/23 | 31.55 | -0.25 | -0.79 | 162 | 512.77 | 5 | 3.09 | 15.8 | 3.08 | 15.98 | 3.12 | +0.18 | +370 | 0 | 0 |
| 2026/02/11 | 31.8 | +0 | +0 | 169 | 529.5 | 22 | 13.02 | 68.73 | 12.98 | 69.31 | 13.09 | +0.58 | +265.91 | 0 | 0 |
| 2026/02/10 | 31.8 | +0 | +0 | 67 | 212.06 | 4 | 5.97 | 12.61 | 5.95 | 12.71 | 5.99 | +0.1 | +250 | 0 | 0 |
| 2026/02/09 | 31.8 | +0.65 | +2.09 | 69 | 218 | 3 | 4.35 | 9.46 | 4.34 | 9.51 | 4.36 | +0.04 | +150 | 0 | 0 |
| 2026/02/06 | 31.15 | -1 | -3.11 | 96 | 302.98 | 12 | 12.5 | 37.94 | 12.52 | 38.09 | 12.57 | +0.15 | +125 | 0 | 0 |
| 2026/02/05 | 32.15 | +0.15 | +0.47 | 118 | 374.52 | 4 | 3.39 | 12.65 | 3.38 | 12.78 | 3.41 | +0.12 | +312.5 | 0 | 0 |
| 2026/02/04 | 32 | +1.35 | +4.4 | 208 | 657.21 | 4 | 1.92 | 12.58 | 1.91 | 12.76 | 1.94 | +0.17 | +437.5 | 0 | 0 |
| 2026/02/03 | 30.65 | +0.3 | +0.99 | 34 | 103.99 | 2 | 5.88 | 6.1 | 5.87 | 6.13 | 5.89 | +0.03 | +150 | 0 | 0 |
| 2026/02/02 | 30.35 | -0.5 | -1.62 | 75 | 228.44 | 6 | 8 | 18.34 | 8.03 | 18.59 | 8.14 | +0.24 | +408.33 | 0 | 0 |
| 2026/01/30 | 30.85 | -0.2 | -0.64 | 81 | 249.75 | 9 | 11.11 | 27.66 | 11.08 | 27.95 | 11.19 | +0.29 | +322.22 | 0 | 0 |
| 2026/01/29 | 31.05 | -0.5 | -1.58 | 73 | 228 | 4 | 5.48 | 12.54 | 5.5 | 12.47 | 5.47 | -0.07 | -162.5 | 0 | 0 |
| 2026/01/28 | 31.55 | -0.3 | -0.94 | 251 | 796.62 | 34 | 13.55 | 107.67 | 13.52 | 108.32 | 13.6 | +0.65 | +191.18 | 0 | 0 |
| 2026/01/27 | 31.85 | -0.1 | -0.31 | 139 | 439.68 | 16 | 11.51 | 50.66 | 11.52 | 50.84 | 11.56 | +0.18 | +112.5 | 0 | 0 |
| 2026/01/26 | 31.95 | +1.95 | +6.5 | 184 | 572.5 | 15 | 8.15 | 46.51 | 8.12 | 47.22 | 8.25 | +0.71 | +476.67 | 0 | 0 |
| 2026/01/23 | 30 | +0 | +0 | 59 | 177.03 | 1 | 1.69 | 3.02 | 1.71 | 3 | 1.69 | -0.02 | -200 | 0 | 0 |
| 2026/01/22 | 30 | +0.05 | +0.17 | 52 | 156.19 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2026/01/21 | 29.95 | -0.1 | -0.33 | 52 | 155.88 | 1 | 1.92 | 3.02 | 1.93 | 3 | 1.92 | -0.02 | -200 | 0 | 0 |
| 2026/01/20 | 30.05 | -0.1 | -0.33 | 63 | 189.63 | 5 | 7.94 | 15.07 | 7.95 | 15.05 | 7.94 | -0.03 | -50 | 0 | 0 |
| 2026/01/19 | 30.15 | +0 | +0 | 165 | 495.8 | 20 | 12.12 | 60.1 | 12.12 | 60.23 | 12.15 | +0.14 | +67.5 | 0 | 0 |
| 2026/01/16 | 30.15 | +0.05 | +0.17 | 80 | 241.94 | 6 | 7.5 | 18.16 | 7.51 | 18.14 | 7.5 | -0.03 | -41.67 | 0 | 0 |
| 2026/01/15 | 30.1 | -0.25 | -0.82 | 84 | 253.49 | 25 | 29.76 | 75.33 | 29.72 | 75.74 | 29.88 | +0.41 | +166 | 0 | 0 |
| 2026/01/14 | 30.35 | +0.05 | +0.17 | 83 | 251.93 | 2 | 2.41 | 6.07 | 2.41 | 6.07 | 2.41 | +0 | +0 | 0 | 0 |
| 2026/01/13 | 30.3 | +0.1 | +0.33 | 123 | 372.76 | 12 | 9.76 | 36.27 | 9.73 | 36.45 | 9.78 | +0.17 | +141.67 | 0 | 0 |
| 2026/01/12 | 30.2 | +0 | +0 | 145 | 434.84 | 10 | 6.9 | 29.89 | 6.87 | 30.05 | 6.91 | +0.15 | +155 | 0 | 0 |
| 2026/01/09 | 30.2 | -0.5 | -1.63 | 117 | 354.57 | 9 | 7.69 | 27.21 | 7.68 | 27.21 | 7.68 | +0 | +0 | 0 | 0 |
| 2026/01/08 | 30.7 | -0.3 | -0.97 | 80 | 246.32 | 4 | 5 | 12.38 | 5.02 | 12.31 | 5 | -0.07 | -162.5 | 0 | 0 |
| 2026/01/07 | 31 | -0.75 | -2.36 | 275 | 856.42 | 37 | 13.45 | 114.92 | 13.42 | 115.04 | 13.43 | +0.12 | +31.08 | 0 | 0 |
| 2026/01/06 | 31.75 | +0.15 | +0.47 | 86 | 272.12 | 5 | 5.81 | 15.79 | 5.8 | 15.81 | 5.81 | +0.02 | +40 | 0 | 0 |
| 2026/01/05 | 31.6 | -0.4 | -1.25 | 121 | 384.34 | 4 | 3.31 | 12.62 | 3.28 | 12.73 | 3.31 | +0.12 | +287.5 | 0 | 0 |
| 2026/01/02 | 32 | +0.05 | +0.16 | 116 | 371.43 | 1 | 0.86 | 3.19 | 0.86 | 3.2 | 0.86 | +0.01 | +150 | 0 | 0 |
| 2025/12/31 | 31.95 | -0.3 | -0.93 | 77 | 246.66 | 12 | 15.58 | 38.44 | 15.58 | 38.39 | 15.56 | -0.05 | -41.67 | 0 | 0 |
| 2025/12/30 | 32.25 | +0.25 | +0.78 | 136 | 438.62 | 19 | 13.97 | 61.24 | 13.96 | 61.22 | 13.96 | -0.03 | -15.79 | 0 | 0 |
| 2025/12/29 | 32 | +0.15 | +0.47 | 149 | 476.76 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/12/26 | 31.85 | +0 | +0 | 110 | 350.67 | 2 | 1.82 | 6.38 | 1.82 | 6.38 | 1.82 | +0.01 | +25 | -- | -- |
| 2025/12/19 | 31.9 | +0 | +0 | 93 | 297.35 | 11 | 11.83 | 35.14 | 11.82 | 35.15 | 11.82 | +0.01 | +4.55 | -- | -- |
| 2025/12/18 | 31.9 | +0.05 | +0.16 | 236 | 759.3 | 34 | 14.41 | 109.24 | 14.39 | 110.41 | 14.54 | +1.17 | +344.12 | -- | -- |
| 2025/12/17 | 31.85 | +0 | +0 | 145 | 463.4 | 13 | 8.97 | 41.63 | 8.98 | 41.48 | 8.95 | -0.15 | -119.23 | -- | -- |
| 2025/12/16 | 31.85 | -0.15 | -0.47 | 154 | 491.29 | 27 | 17.53 | 86.11 | 17.53 | 86.11 | 17.53 | -0.01 | -1.85 | -- | -- |
| 2025/12/15 | 32 | +0.25 | +0.79 | 90 | 286.76 | 5 | 5.56 | 15.87 | 5.53 | 16 | 5.58 | +0.14 | +280 | -- | -- |
| 2025/11/26 | 29.8 | -0.5 | -1.65 | 119 | 361.9 | 35 | 29.41 | 106.27 | 29.36 | 105.98 | 29.29 | -0.28 | -80 | -- | -- |
| 2025/11/25 | 30.3 | +0.6 | +2.02 | 106 | 320.98 | 3 | 2.83 | 9.06 | 2.82 | 9.12 | 2.84 | +0.06 | +183.33 | -- | -- |
| 2025/11/24 | 29.7 | +0.75 | +2.59 | 124 | 366.62 | 7 | 5.65 | 20.7 | 5.64 | 20.76 | 5.66 | +0.07 | +92.86 | -- | -- |
| 2025/11/21 | 28.95 | -0.45 | -1.53 | 58 | 168.34 | 4 | 6.9 | 11.6 | 6.89 | 11.65 | 6.92 | +0.06 | +137.5 | -- | -- |
| 2025/11/20 | 29.4 | -0.2 | -0.68 | 106 | 311.94 | 9 | 8.49 | 26.41 | 8.47 | 26.52 | 8.5 | +0.11 | +122.22 | -- | -- |
| 2025/11/19 | 29.6 | +0.2 | +0.68 | 148 | 434.36 | 25 | 16.89 | 72.99 | 16.8 | 73.76 | 16.98 | +0.77 | +308 | -- | -- |
| 2025/11/18 | 29.4 | -3.25 | -9.95 | 1,042 | 3,124.81 | 274 | 26.3 | 830.65 | 26.58 | 815.55 | 26.1 | -15.1 | -551.09 | -- | -- |
| 2025/11/17 | 32.65 | +0.55 | +1.71 | 855 | 2,821.25 | 109 | 12.75 | 359.88 | 12.76 | 358.97 | 12.72 | -0.92 | -83.94 | -- | -- |
| 2025/11/14 | 32.1 | +2 | +6.64 | 1,094 | 3,503.41 | 190 | 17.37 | 595.72 | 17 | 609.41 | 17.39 | +13.7 | +721.05 | -- | -- |
| 2025/11/13 | 30.1 | -0.1 | -0.33 | 120 | 365.37 | 19 | 15.83 | 57.91 | 15.85 | 57.71 | 15.8 | -0.2 | -102.63 | -- | -- |
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。
