3529
1,975
TWD-15.00 (-0.75%)
2025.11.26收盤
力旺－現股當沖
力旺最新現股當沖狀況
整理力旺最新(2025/11/26) 當沖狀況。整體成交張數為349張，佔整體市場成交張數的43.79%。當日現股當沖之總損益為+230萬元、每張平均損益則為+6,605元。
開盤價
2000
收盤價
1975
當日範圍
1955 - 2030
成交張數
797
開盤價(昨)
1955
收盤價(昨)
1990
昨日範圍
1905 - 2000
成交張數(昨)
812
成交金額
15.86億
成交金額(昨)
15.90億
52週範圍
1835 - 3450
發行股數
7469萬
市值
1475億
現股當沖－歷史逐日資訊
開盤價
2000
收盤價
1975
成交張數
797
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(%) | ||||||
| 2025/11/26 | 1,975 | -15 | -0.75 | 797 | 158,628 | 349 | 43.79 | 69,352.5 | 43.72 | 69,583 | 43.87 | +230.5 | +6,604.58 | 0 | 0 |
| 2025/11/25 | 1,990 | +75 | +3.92 | 812 | 158,963.5 | 374 | 46.06 | 72,886.5 | 45.85 | 73,114 | 45.99 | +227.5 | +6,082.89 | 0 | 0 |
| 2025/11/24 | 1,915 | +80 | +4.36 | 1,129 | 213,804.5 | 541 | 47.92 | 102,248.5 | 47.82 | 102,584.5 | 47.98 | +336 | +6,210.72 | 0 | 0 |
| 2025/11/21 | 1,835 | -170 | -8.48 | 1,321 | 250,184.5 | 479 | 36.26 | 90,835.5 | 36.31 | 91,272 | 36.48 | +436.5 | +9,112.73 | 0 | 0 |
| 2025/11/20 | 2,005 | +20 | +1.01 | 917 | 183,202.5 | 428 | 46.67 | 85,565 | 46.71 | 85,709 | 46.78 | +144 | +3,364.49 | 0 | 0 |
| 2025/11/19 | 1,985 | -60 | -2.93 | 1,067 | 213,254 | 469 | 43.96 | 93,748.5 | 43.96 | 94,130.5 | 44.14 | +382 | +8,144.99 | 0 | 0 |
| 2025/11/18 | 2,045 | -105 | -4.88 | 1,186 | 247,336.5 | 516 | 43.51 | 107,592.5 | 43.5 | 107,837.5 | 43.6 | +245 | +4,748.06 | 0 | 0 |
| 2025/11/17 | 2,150 | +195 | +9.97 | 1,354 | 287,788 | 397 | 29.32 | 83,829 | 29.13 | 84,348.5 | 29.31 | +519.5 | +13,085.64 | 1 | 0.07 |
| 2025/11/14 | 1,955 | -45 | -2.25 | 454 | 89,145 | 179 | 39.43 | 35,142.5 | 39.42 | 35,247.5 | 39.54 | +105 | +5,865.92 | 0 | 0 |
| 2025/11/13 | 2,000 | +15 | +0.76 | 299 | 59,700 | 150 | 50.17 | 29,911.5 | 50.1 | 29,940 | 50.15 | +28.5 | +1,900 | 0 | 0 |
| 2025/11/12 | 1,985 | -35 | -1.73 | 548 | 109,507.5 | 199 | 36.31 | 39,828.5 | 36.37 | 39,874.5 | 36.41 | +46 | +2,311.56 | 0 | 0 |
| 2025/11/11 | 2,020 | -15 | -0.74 | 741 | 152,458 | 325 | 43.86 | 66,850.5 | 43.85 | 66,929.5 | 43.9 | +79 | +2,430.77 | 0 | 0 |
| 2025/11/10 | 2,035 | -60 | -2.86 | 922 | 188,092.5 | 326 | 35.36 | 66,493 | 35.35 | 66,587 | 35.4 | +94 | +2,883.44 | 0 | 0 |
| 2025/11/07 | 2,095 | -55 | -2.56 | 1,346 | 285,575.5 | 517 | 38.41 | 109,896 | 38.48 | 109,528.5 | 38.35 | -367.5 | -7,108.32 | 0 | 0 |
| 2025/11/06 | 2,150 | +195 | +9.97 | 1,867 | 396,932.5 | 515 | 27.58 | 108,646.5 | 27.37 | 109,555.5 | 27.6 | +909 | +17,650.49 | 2 | 0.11 |
| 2025/11/05 | 1,955 | -65 | -3.22 | 844 | 165,099 | 379 | 44.91 | 74,116.5 | 44.89 | 74,225.5 | 44.96 | +109 | +2,875.99 | 0 | 0 |
| 2025/11/04 | 2,020 | +40 | +2.02 | 834 | 167,514 | 349 | 41.85 | 69,833.5 | 41.69 | 70,224 | 41.92 | +390.5 | +11,189.11 | 0 | 0 |
| 2025/11/03 | 1,980 | -10 | -0.5 | 495 | 98,190.5 | 149 | 30.1 | 29,559.5 | 30.1 | 29,577.5 | 30.12 | +18 | +1,208.05 | 0 | 0 |
| 2025/10/31 | 1,990 | -15 | -0.75 | 1,276 | 253,649 | 446 | 34.95 | 88,611 | 34.93 | 88,745 | 34.99 | +134 | +3,004.48 | 0 | 0 |
| 2025/10/30 | 2,005 | -130 | -6.09 | 1,423 | 287,582.5 | 442 | 31.06 | 89,286 | 31.05 | 89,493.5 | 31.12 | +207.5 | +4,694.57 | 0 | 0 |
| 2025/10/29 | 2,135 | -75 | -3.39 | 361 | 78,458.5 | 135 | 37.4 | 29,466.5 | 37.56 | 29,334 | 37.39 | -132.5 | -9,814.81 | 0 | 0 |
| 2025/10/28 | 2,210 | +30 | +1.38 | 434 | 94,843.5 | 189 | 43.55 | 41,133 | 43.37 | 41,267.5 | 43.51 | +134.5 | +7,116.4 | 0 | 0 |
| 2025/10/27 | 2,180 | +30 | +1.4 | 610 | 132,325 | 243 | 39.84 | 52,614.5 | 39.76 | 52,823.5 | 39.92 | +209 | +8,600.82 | 0 | 0 |
| 2025/10/23 | 2,150 | -90 | -4.02 | 752 | 162,338.5 | 304 | 40.43 | 65,661.5 | 40.45 | 65,727.5 | 40.49 | +66 | +2,171.05 | 0 | 0 |
| 2025/10/22 | 2,240 | -75 | -3.24 | 806 | 182,374 | 330 | 40.94 | 74,615 | 40.91 | 74,740.5 | 40.98 | +125.5 | +3,803.03 | 0 | 0 |
| 2025/10/21 | 2,315 | -55 | -2.32 | 1,397 | 329,924.5 | 612 | 43.81 | 144,733.5 | 43.87 | 144,812 | 43.89 | +78.5 | +1,282.68 | 0 | 0 |
| 2025/10/20 | 2,370 | +160 | +7.24 | 2,344 | 549,478.5 | 997 | 42.53 | 232,892 | 42.38 | 234,011 | 42.59 | +1,119 | +11,223.67 | 2 | 0.09 |
| 2025/10/17 | 2,210 | +155 | +7.54 | 2,107 | 454,577 | 1,096 | 52.02 | 234,128 | 51.5 | 237,698.5 | 52.29 | +3,570.5 | +32,577.55 | 0 | 0 |
| 2025/10/16 | 2,055 | +65 | +3.27 | 891 | 185,313.5 | 404 | 45.34 | 83,677 | 45.15 | 84,161 | 45.42 | +484 | +11,980.2 | 0 | 0 |
| 2025/10/15 | 1,990 | -50 | -2.45 | 658 | 132,111 | 245 | 37.23 | 49,238.5 | 37.27 | 49,283.5 | 37.3 | +45 | +1,836.73 | 0 | 0 |
| 2025/10/14 | 2,040 | +50 | +2.51 | 901 | 183,792 | 312 | 34.63 | 63,542 | 34.57 | 63,654.5 | 34.63 | +112.5 | +3,605.77 | 1 | 0.11 |
| 2025/10/13 | 1,990 | -45 | -2.21 | 915 | 180,561 | 366 | 40 | 72,160.5 | 39.96 | 72,267.5 | 40.02 | +107 | +2,923.5 | 0 | 0 |
| 2025/10/09 | 2,035 | -35 | -1.69 | 503 | 102,769.5 | 217 | 43.14 | 44,337.5 | 43.14 | 44,510.5 | 43.31 | +173 | +7,972.35 | 0 | 0 |
| 2025/10/08 | 2,070 | +60 | +2.99 | 394 | 80,346.5 | 188 | 47.72 | 38,261.5 | 47.62 | 38,273 | 47.63 | +11.5 | +611.7 | 0 | 0 |
| 2025/10/07 | 2,010 | -60 | -2.9 | 739 | 149,742.5 | 332 | 44.93 | 67,274 | 44.93 | 67,394.5 | 45.01 | +120.5 | +3,629.52 | 0 | 0 |
| 2025/10/03 | 2,070 | +90 | +4.55 | 765 | 156,004.5 | 318 | 41.57 | 64,581.5 | 41.4 | 64,866.5 | 41.58 | +285 | +8,962.26 | 0 | 0 |
| 2025/10/02 | 1,980 | -50 | -2.46 | 688 | 137,405.5 | 259 | 37.65 | 51,866.5 | 37.75 | 51,865.5 | 37.75 | -1 | -38.61 | 0 | 0 |
| 2025/10/01 | 2,030 | +15 | +0.74 | 431 | 87,493.5 | 200 | 46.4 | 40,568.5 | 46.37 | 40,617.5 | 46.42 | +49 | +2,450 | 0 | 0 |
| 2025/09/30 | 2,015 | -20 | -0.98 | 934 | 188,941 | 331 | 35.44 | 66,967.5 | 35.44 | 66,993.5 | 35.46 | +26 | +785.5 | 0 | 0 |
| 2025/09/26 | 2,035 | -155 | -7.08 | 862 | 179,516 | 371 | 43.04 | 77,475 | 43.16 | 77,379 | 43.1 | -96 | -2,587.6 | 0 | 0 |
| 2025/09/25 | 2,190 | +35 | +1.62 | 1,028 | 225,298 | 399 | 38.81 | 87,200 | 38.7 | 87,601.5 | 38.88 | +401.5 | +10,062.66 | 0 | 0 |
| 2025/09/24 | 2,155 | +5 | +0.23 | 968 | 210,604.5 | 430 | 44.42 | 93,381 | 44.34 | 93,612 | 44.45 | +231 | +5,372.09 | 1 | 0.1 |
| 2025/09/23 | 2,150 | +75 | +3.61 | 726 | 155,142.5 | 326 | 44.9 | 69,446.5 | 44.76 | 69,747.5 | 44.96 | +301 | +9,233.13 | 0 | 0 |
| 2025/09/22 | 2,075 | -35 | -1.66 | 455 | 94,602 | 188 | 41.32 | 39,119 | 41.35 | 39,152 | 41.39 | +33 | +1,755.32 | 0 | 0 |
| 2025/09/19 | 2,110 | +20 | +0.96 | 594 | 125,958.5 | 286 | 48.15 | 60,736 | 48.22 | 60,724 | 48.21 | -12 | -419.58 | 1 | 0.17 |
| 2025/09/18 | 2,090 | +0 | +0 | 487 | 102,374 | 183 | 37.58 | 38,420.5 | 37.53 | 38,504.5 | 37.61 | +84 | +4,590.16 | 0 | 0 |
| 2025/09/17 | 2,090 | -40 | -1.88 | 416 | 87,326 | 146 | 35.1 | 30,641 | 35.09 | 30,726.5 | 35.19 | +85.5 | +5,856.16 | 0 | 0 |
| 2025/09/16 | 2,130 | -15 | -0.7 | 658 | 140,978.5 | 190 | 28.88 | 40,713.5 | 28.88 | 40,789 | 28.93 | +75.5 | +3,973.68 | 0 | 0 |
| 2025/09/15 | 2,145 | -120 | -5.3 | 862 | 186,833.5 | 264 | 30.63 | 57,269.5 | 30.65 | 57,268 | 30.65 | -1.5 | -56.82 | 0 | 0 |
| 2025/09/12 | 2,265 | -35 | -1.52 | 307 | 70,015 | 130 | 42.35 | 29,676.5 | 42.39 | 29,698.5 | 42.42 | +22 | +1,692.31 | 0 | 0 |
| 2025/09/11 | 2,300 | -25 | -1.08 | 394 | 91,191.5 | 165 | 41.88 | 38,199.5 | 41.89 | 38,285 | 41.98 | +85.5 | +5,181.82 | 0 | 0 |
| 2025/09/10 | 2,325 | +5 | +0.22 | 361 | 84,046 | 166 | 45.98 | 38,596.5 | 45.92 | 38,693 | 46.04 | +96.5 | +5,813.25 | 0 | 0 |
| 2025/09/09 | 2,320 | -35 | -1.49 | 810 | 186,988.5 | 313 | 38.64 | 72,157 | 38.59 | 72,408.5 | 38.72 | +251.5 | +8,035.14 | 0 | 0 |
| 2025/09/08 | 2,355 | -105 | -4.27 | 789 | 189,326.5 | 301 | 38.15 | 72,234.5 | 38.15 | 72,348.5 | 38.21 | +114 | +3,787.38 | 0 | 0 |
| 2025/09/05 | 2,460 | -15 | -0.61 | 685 | 169,632 | 278 | 40.58 | 68,963 | 40.65 | 69,003 | 40.68 | +40 | +1,438.85 | 1 | 0.15 |
| 2025/09/04 | 2,475 | +15 | +0.61 | 1,299 | 322,831.5 | 530 | 40.8 | 131,613.5 | 40.77 | 131,880 | 40.85 | +266.5 | +5,028.3 | 1 | 0.08 |
| 2025/09/03 | 2,460 | +135 | +5.81 | 2,193 | 537,572 | 959 | 43.73 | 234,437 | 43.61 | 234,909 | 43.7 | +472 | +4,921.79 | 1 | 0.05 |
| 2025/09/02 | 2,325 | +55 | +2.42 | 2,454 | 580,567 | 1,169 | 47.64 | 276,105 | 47.56 | 277,077.5 | 47.73 | +972.5 | +8,319.08 | 2 | 0.08 |
| 2025/09/01 | 2,270 | +205 | +9.93 | 1,905 | 423,568 | 629 | 33.02 | 138,337 | 32.66 | 140,147 | 33.09 | +1,810 | +28,775.83 | 0 | 0 |
| 2025/08/29 | 2,065 | -60 | -2.82 | 582 | 122,246 | 243 | 41.75 | 51,029.5 | 41.74 | 51,180.5 | 41.87 | +151 | +6,213.99 | 0 | 0 |
| 2025/08/28 | 2,125 | +30 | +1.43 | 502 | 106,733 | 221 | 44.02 | 46,846 | 43.89 | 47,013 | 44.05 | +167 | +7,556.56 | 0 | 0 |
| 2025/08/27 | 2,095 | +20 | +0.96 | 317 | 66,277 | 131 | 41.32 | 27,352.5 | 41.27 | 27,332 | 41.24 | -20.5 | -1,564.89 | 0 | 0 |
| 2025/08/26 | 2,075 | +10 | +0.48 | 360 | 74,397.5 | 141 | 39.17 | 29,058.5 | 39.06 | 29,103.5 | 39.12 | +45 | +3,191.49 | 0 | 0 |
| 2025/08/25 | 2,065 | +35 | +1.72 | 588 | 122,639 | 296 | 50.34 | 61,668.5 | 50.28 | 61,715.5 | 50.32 | +47 | +1,587.84 | 0 | 0 |
| 2025/08/22 | 2,030 | +10 | +0.5 | 599 | 122,763 | 278 | 46.41 | 56,911 | 46.36 | 56,999 | 46.43 | +88 | +3,165.47 | 0 | 0 |
| 2025/08/21 | 2,020 | +60 | +3.06 | 721 | 143,702.5 | 348 | 48.27 | 68,994.5 | 48.01 | 69,335.5 | 48.25 | +341 | +9,798.85 | 1 | 0.14 |
| 2025/08/20 | 1,960 | -65 | -3.21 | 1,148 | 227,314 | 466 | 40.59 | 92,303 | 40.61 | 92,454 | 40.67 | +151 | +3,240.34 | 2 | 0.17 |
| 2025/08/19 | 2,025 | -5 | -0.25 | 810 | 163,769.5 | 277 | 34.2 | 55,912.5 | 34.14 | 56,034.5 | 34.22 | +122 | +4,404.33 | 0 | 0 |
| 2025/08/18 | 2,030 | -50 | -2.4 | 774 | 158,890.5 | 275 | 35.53 | 56,579.5 | 35.61 | 56,555 | 35.59 | -24.5 | -890.91 | 0 | 0 |
| 2025/08/15 | 2,080 | -70 | -3.26 | 801 | 166,643.5 | 389 | 48.56 | 80,903 | 48.55 | 81,089 | 48.66 | +186 | +4,781.49 | 2 | 0.25 |
| 2025/08/14 | 2,150 | +10 | +0.47 | 756 | 164,569 | 392 | 51.85 | 85,424 | 51.91 | 85,567.5 | 51.99 | +143.5 | +3,660.71 | 0 | 0 |
| 2025/08/13 | 2,140 | +15 | +0.71 | 837 | 181,909.5 | 420 | 50.18 | 91,122.5 | 50.09 | 91,203 | 50.14 | +80.5 | +1,916.67 | 1 | 0.12 |
| 2025/08/12 | 2,125 | +55 | +2.66 | 611 | 128,681 | 281 | 45.99 | 58,945.5 | 45.81 | 59,157 | 45.97 | +211.5 | +7,526.69 | 0 | 0 |
| 2025/08/11 | 2,070 | -35 | -1.66 | 401 | 83,405 | 172 | 42.89 | 35,786.5 | 42.91 | 35,804.5 | 42.93 | +18 | +1,046.51 | 1 | 0.25 |
| 2025/08/08 | 2,105 | -20 | -0.94 | 538 | 113,800.5 | 252 | 46.84 | 53,178.5 | 46.73 | 53,391 | 46.92 | +212.5 | +8,432.54 | 1 | 0.19 |
| 2025/08/07 | 2,125 | +100 | +4.94 | 1,140 | 242,627.5 | 521 | 45.7 | 110,423.5 | 45.51 | 111,078.5 | 45.78 | +655 | +12,571.98 | 0 | 0 |
| 2025/08/06 | 2,025 | -35 | -1.7 | 691 | 141,619 | 347 | 50.22 | 71,113 | 50.21 | 71,263 | 50.32 | +150 | +4,322.77 | 0 | 0 |
| 2025/08/05 | 2,060 | +75 | +3.78 | 746 | 152,357.5 | 329 | 44.1 | 67,054.5 | 44.01 | 67,287.5 | 44.16 | +233 | +7,082.07 | 0 | 0 |
| 2025/08/04 | 1,985 | -75 | -3.64 | 591 | 118,729.5 | 233 | 39.42 | 46,895 | 39.5 | 46,934 | 39.53 | +39 | +1,673.82 | 0 | 0 |
| 2025/08/01 | 2,060 | +25 | +1.23 | 607 | 123,147.5 | 327 | 53.87 | 66,075 | 53.66 | 66,416.5 | 53.93 | +341.5 | +10,443.43 | 2 | 0.33 |
| 2025/07/31 | 2,035 | +5 | +0.25 | 553 | 113,178.5 | 279 | 50.45 | 57,050.5 | 50.41 | 57,158 | 50.5 | +107.5 | +3,853.05 | 0 | 0 |
| 2025/07/30 | 2,030 | -25 | -1.22 | 331 | 67,930 | 136 | 41.09 | 27,893 | 41.06 | 27,923 | 41.11 | +30 | +2,205.88 | 0 | 0 |
| 2025/07/29 | 2,055 | -15 | -0.72 | 586 | 120,530.5 | 254 | 43.34 | 52,166 | 43.28 | 52,320 | 43.41 | +154 | +6,062.99 | 0 | 0 |
| 2025/07/28 | 2,070 | +20 | +0.98 | 451 | 93,156 | 211 | 46.78 | 43,518.5 | 46.72 | 43,561.5 | 46.76 | +43 | +2,037.91 | 0 | 0 |
| 2025/07/25 | 2,050 | -5 | -0.24 | 898 | 182,647.5 | 377 | 41.98 | 76,289 | 41.77 | 76,608 | 41.94 | +319 | +8,461.54 | 0 | 0 |
| 2025/07/24 | 2,055 | +5 | +0.24 | 681 | 140,108 | 268 | 39.35 | 55,103.5 | 39.33 | 55,165 | 39.37 | +61.5 | +2,294.78 | 0 | 0 |
| 2025/07/23 | 2,050 | +50 | +2.5 | 1,120 | 225,915.5 | 383 | 34.2 | 77,042.5 | 34.1 | 77,291 | 34.21 | +248.5 | +6,488.25 | 0 | 0 |
| 2025/07/22 | 2,000 | -95 | -4.53 | 1,389 | 283,268.5 | 516 | 37.15 | 105,457 | 37.23 | 105,558.5 | 37.26 | +101.5 | +1,967.05 | 3 | 0.22 |
| 2025/07/21 | 2,095 | -160 | -7.1 | 1,463 | 312,123.5 | 451 | 30.83 | 96,033.5 | 30.77 | 96,885 | 31.04 | +851.5 | +18,880.27 | 1 | 0.07 |
| 2025/07/18 | 2,255 | +60 | +2.73 | 774 | 175,121 | 379 | 48.97 | 85,646 | 48.91 | 85,690 | 48.93 | +44 | +1,160.95 | 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。
