6239
154.5
TWD+2.50 (1.64%)
2025.11.26收盤
力成－現股當沖
力成最新現股當沖狀況
整理力成最新(2025/11/26) 當沖狀況。整體成交張數為1,123張，佔整體市場成交張數的27.92%。當日現股當沖之總損益為+62.55萬元、每張平均損益則為+557元。
開盤價
152.5
收盤價
154.5
當日範圍
151 - 154.5
成交張數
3,972
開盤價(昨)
155
收盤價(昨)
152
昨日範圍
151 - 155
成交張數(昨)
4,108
成交金額
6.09億
成交金額(昨)
6.27億
52週範圍
99 - 182
發行股數
8億
市值
1173億
現股當沖－歷史逐日資訊
開盤價
152.5
收盤價
154.5
成交張數
3,972
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 | 154.5 | +2.5 | +1.64 | 3,972 | 61,643.89 | 1,123 | 27.92 | 17,172 | 27.86 | 17,234.55 | 27.96 | +62.55 | +556.99 | 1 | 0.02 |
| 2025/11/25 | 152 | +0.5 | +0.33 | 4,108 | 62,678.14 | 1,433 | 34.88 | 21,872.35 | 34.9 | 21,930.95 | 34.99 | +58.6 | +408.93 | 2 | 0.05 |
| 2025/11/24 | 151.5 | +0.5 | +0.33 | 6,409 | 96,584.95 | 2,361 | 36.84 | 35,556.3 | 36.81 | 35,688.95 | 36.95 | +132.65 | +561.84 | 1 | 0.02 |
| 2025/11/21 | 151 | -7.5 | -4.73 | 7,972 | 120,306.23 | 2,675 | 33.55 | 40,390.8 | 33.57 | 40,449.35 | 33.62 | +58.55 | +218.88 | 8 | 0.1 |
| 2025/11/20 | 158.5 | +4.5 | +2.92 | 9,120 | 145,239.33 | 2,209 | 24.22 | 35,142.8 | 24.2 | 35,252.2 | 24.27 | +109.4 | +495.25 | 0 | 0 |
| 2025/11/19 | 154 | -6.5 | -4.05 | 10,946 | 170,479.63 | 2,856 | 26.09 | 44,401.6 | 26.05 | 44,696.6 | 26.22 | +295 | +1,032.91 | 3 | 0.03 |
| 2025/11/18 | 160.5 | -4 | -2.43 | 12,755 | 206,927.98 | 3,300 | 25.87 | 53,537.35 | 25.87 | 53,630.25 | 25.92 | +92.9 | +281.52 | 0 | 0 |
| 2025/11/17 | 164.5 | +4 | +2.49 | 11,984 | 196,859.16 | 3,558 | 29.69 | 58,309.5 | 29.62 | 58,509.25 | 29.72 | +199.75 | +561.41 | 2 | 0.02 |
| 2025/11/14 | 160.5 | -9.5 | -5.59 | 11,552 | 187,387.88 | 3,393 | 29.37 | 55,033.65 | 29.37 | 55,186.1 | 29.45 | +152.45 | +449.31 | 0 | 0 |
| 2025/11/13 | 170 | +2 | +1.19 | 16,933 | 289,252.8 | 7,472 | 44.13 | 127,594.7 | 44.11 | 127,813.35 | 44.19 | +218.65 | +292.63 | 3 | 0.02 |
| 2025/11/12 | 168 | -1.5 | -0.88 | 8,656 | 146,507.53 | 3,033 | 35.04 | 51,351.95 | 35.05 | 51,425.75 | 35.1 | +73.8 | +243.32 | 3 | 0.03 |
| 2025/11/11 | 169.5 | -2.5 | -1.45 | 15,521 | 266,296.15 | 6,533 | 42.09 | 112,122.35 | 42.1 | 112,360.6 | 42.19 | +238.25 | +364.69 | 13 | 0.08 |
| 2025/11/10 | 172 | +2 | +1.18 | 15,524 | 263,853.3 | 7,310 | 47.09 | 123,958.35 | 46.98 | 124,378.35 | 47.14 | +420 | +574.56 | 20 | 0.13 |
| 2025/11/07 | 170 | +0 | +0 | 10,691 | 180,995.76 | 4,246 | 39.72 | 71,882.75 | 39.72 | 72,061 | 39.81 | +178.25 | +419.81 | 8 | 0.07 |
| 2025/11/06 | 170 | -2.5 | -1.45 | 13,098 | 222,773.46 | 5,021 | 38.33 | 85,419.2 | 38.34 | 85,611.6 | 38.43 | +192.4 | +383.19 | 4 | 0.03 |
| 2025/11/05 | 172.5 | -1.5 | -0.86 | 15,981 | 271,212.67 | 6,034 | 37.76 | 101,828.9 | 37.55 | 102,743.45 | 37.88 | +914.55 | +1,515.66 | 5 | 0.03 |
| 2025/11/04 | 174 | +1 | +0.58 | 22,429 | 397,621.44 | 10,713 | 47.76 | 189,808.2 | 47.74 | 190,312.3 | 47.86 | +504.1 | +470.55 | 23 | 0.1 |
| 2025/11/03 | 173 | +0 | +0 | 9,922 | 171,381.31 | 3,988 | 40.19 | 68,782.4 | 40.13 | 69,019.4 | 40.27 | +237 | +594.28 | 1 | 0.01 |
| 2025/10/31 | 173 | -4 | -2.26 | 14,106 | 249,957.37 | 6,536 | 46.33 | 116,038.1 | 46.42 | 116,580.35 | 46.64 | +542.25 | +829.64 | 6 | 0.04 |
| 2025/10/30 | 177 | -5 | -2.75 | 17,061 | 305,105.95 | 7,939 | 46.53 | 142,210.9 | 46.61 | 142,116.25 | 46.58 | -94.65 | -119.22 | 9 | 0.05 |
| 2025/10/29 | 182 | +5.5 | +3.12 | 50,001 | 907,528.19 | 29,503 | 59.01 | 534,197.6 | 58.86 | 536,280.7 | 59.09 | +2,083.1 | +706.06 | 44 | 0.09 |
| 2025/10/28 | 176.5 | +16 | +9.97 | 26,686 | 456,692.32 | 11,729 | 43.95 | 198,595.05 | 43.49 | 199,834.3 | 43.76 | +1,239.25 | +1,056.57 | 23 | 0.09 |
| 2025/10/27 | 160.5 | +10.5 | +7 | 15,322 | 246,736.01 | 5,435 | 35.47 | 87,169.05 | 35.33 | 87,718.9 | 35.55 | +549.85 | +1,011.68 | 5 | 0.03 |
| 2025/10/23 | 150 | -1.5 | -0.99 | 2,773 | 41,604.8 | 705 | 25.42 | 10,571.55 | 25.41 | 10,587.55 | 25.45 | +16 | +226.95 | 0 | 0 |
| 2025/10/22 | 151.5 | -0.5 | -0.33 | 3,083 | 46,639.92 | 950 | 30.81 | 14,365.5 | 30.8 | 14,392.4 | 30.86 | +26.9 | +283.16 | 0 | 0 |
| 2025/10/21 | 152 | -4 | -2.56 | 4,200 | 64,868.49 | 984 | 23.43 | 15,172.65 | 23.39 | 15,285.65 | 23.56 | +113 | +1,148.37 | 0 | 0 |
| 2025/10/20 | 156 | +2.5 | +1.63 | 3,111 | 48,246.47 | 765 | 24.59 | 11,841.85 | 24.54 | 11,891.75 | 24.65 | +49.9 | +652.29 | 1 | 0.03 |
| 2025/10/17 | 153.5 | -2.5 | -1.6 | 4,632 | 71,602.55 | 1,440 | 31.09 | 22,245.75 | 31.07 | 22,283.45 | 31.12 | +37.7 | +261.81 | 1 | 0.02 |
| 2025/10/16 | 156 | +6 | +4 | 7,909 | 123,102.17 | 2,579 | 32.61 | 40,008.45 | 32.5 | 40,195.8 | 32.65 | +187.35 | +726.44 | 4 | 0.05 |
| 2025/10/15 | 150 | +2.5 | +1.69 | 5,318 | 79,456.71 | 1,784 | 33.54 | 26,634.6 | 33.52 | 26,652.05 | 33.54 | +17.45 | +97.81 | 1 | 0.02 |
| 2025/10/14 | 147.5 | -6 | -3.91 | 10,017 | 151,332.68 | 3,071 | 30.66 | 46,459.35 | 30.7 | 46,723.7 | 30.87 | +264.35 | +860.79 | 1 | 0.01 |
| 2025/10/13 | 153.5 | -5.5 | -3.46 | 6,811 | 104,591.81 | 1,943 | 28.53 | 29,780.7 | 28.47 | 29,872.45 | 28.56 | +91.75 | +472.21 | 0 | 0 |
| 2025/10/09 | 159 | +1 | +0.63 | 10,138 | 162,261.63 | 3,318 | 32.73 | 53,012.55 | 32.67 | 53,160.6 | 32.76 | +148.05 | +446.2 | 2 | 0.02 |
| 2025/10/08 | 158 | +0 | +0 | 7,116 | 112,216.34 | 2,802 | 39.38 | 44,060.85 | 39.26 | 44,231.55 | 39.42 | +170.7 | +609.21 | 1 | 0.01 |
| 2025/10/07 | 158 | +6 | +3.95 | 11,750 | 185,238.09 | 3,453 | 29.39 | 54,197.65 | 29.26 | 54,408.5 | 29.37 | +210.85 | +610.63 | 10 | 0.09 |
| 2025/10/03 | 152 | +1 | +0.66 | 5,459 | 82,559.37 | 1,282 | 23.49 | 19,335.45 | 23.42 | 19,385.25 | 23.48 | +49.8 | +388.46 | 1 | 0.02 |
| 2025/10/02 | 151 | +4 | +2.72 | 14,626 | 222,759.94 | 6,034 | 41.26 | 92,024.25 | 41.31 | 91,923.55 | 41.27 | -100.7 | -166.89 | 15 | 0.1 |
| 2025/10/01 | 147 | +1 | +0.68 | 5,961 | 87,315.8 | 1,797 | 30.14 | 26,293.4 | 30.11 | 26,366.5 | 30.2 | +73.1 | +406.79 | 1 | 0.02 |
| 2025/09/30 | 146 | +6 | +4.29 | 7,062 | 101,538.66 | 2,387 | 33.8 | 34,180 | 33.66 | 34,275.5 | 33.76 | +95.5 | +400.08 | 1 | 0.01 |
| 2025/09/26 | 140 | -10.5 | -6.98 | 13,811 | 196,596.28 | 3,120 | 22.59 | 44,547.85 | 22.66 | 44,645.7 | 22.71 | +97.85 | +313.62 | 5 | 0.04 |
| 2025/09/25 | 150.5 | -0.5 | -0.33 | 5,064 | 75,757.23 | 1,150 | 22.71 | 17,183.2 | 22.68 | 17,223.1 | 22.73 | +39.9 | +346.96 | 0 | 0 |
| 2025/09/24 | 151 | +0.5 | +0.33 | 7,720 | 115,741.79 | 1,756 | 22.75 | 26,261.8 | 22.69 | 26,328.65 | 22.75 | +66.85 | +380.69 | 0 | 0 |
| 2025/09/23 | 150.5 | -0.5 | -0.33 | 7,772 | 116,815.53 | 2,686 | 34.56 | 40,373.65 | 34.56 | 40,453.4 | 34.63 | +79.75 | +296.91 | 0 | 0 |
| 2025/09/22 | 151 | +0.5 | +0.33 | 8,526 | 128,489.76 | 2,677 | 31.4 | 40,346.5 | 31.4 | 40,402.9 | 31.44 | +56.4 | +210.68 | 1 | 0.01 |
| 2025/09/19 | 150.5 | +1 | +0.67 | 14,027 | 211,089.72 | 5,190 | 37 | 78,117.1 | 37.01 | 78,244.05 | 37.07 | +126.95 | +244.61 | 10 | 0.07 |
| 2025/09/18 | 149.5 | +4.5 | +3.1 | 22,666 | 341,221.97 | 11,685 | 51.55 | 176,002 | 51.58 | 176,002.45 | 51.58 | +0.45 | +0.39 | 22 | 0.1 |
| 2025/09/17 | 145 | -3.5 | -2.36 | 15,467 | 225,128.67 | 4,887 | 31.6 | 71,305.2 | 31.67 | 71,515.7 | 31.77 | +210.5 | +430.73 | 1 | 0.01 |
| 2025/09/16 | 148.5 | -2.5 | -1.66 | 24,389 | 361,964.37 | 9,703 | 39.78 | 143,598.7 | 39.67 | 144,238.6 | 39.85 | +639.9 | +659.49 | 13 | 0.05 |
| 2025/09/15 | 151 | +9 | +6.34 | 34,411 | 502,059.44 | 19,450 | 56.52 | 282,386.7 | 56.25 | 284,604.75 | 56.69 | +2,218.05 | +1,140.39 | 21 | 0.06 |
| 2025/09/12 | 142 | +12.5 | +9.65 | 24,877 | 347,094.16 | 8,490 | 34.13 | 117,682 | 33.9 | 118,130.15 | 34.03 | +448.15 | +527.86 | 15 | 0.06 |
| 2025/09/11 | 129.5 | +2.5 | +1.97 | 9,120 | 119,557.76 | 2,867 | 31.44 | 37,558.15 | 31.41 | 37,656.9 | 31.5 | +98.75 | +344.44 | 0 | 0 |
| 2025/09/10 | 127 | +1 | +0.79 | 3,401 | 43,173.77 | 561 | 16.49 | 7,116.6 | 16.48 | 7,121.05 | 16.49 | +4.45 | +79.32 | 0 | 0 |
| 2025/09/09 | 126 | -0.5 | -0.4 | 5,002 | 63,061.9 | 1,227 | 24.53 | 15,458.2 | 24.51 | 15,482.65 | 24.55 | +24.45 | +199.27 | 2 | 0.04 |
| 2025/09/08 | 126.5 | +6 | +4.98 | 9,501 | 119,991.52 | 3,521 | 37.06 | 44,281.15 | 36.9 | 44,572.75 | 37.15 | +291.6 | +828.17 | 0 | 0 |
| 2025/09/05 | 120.5 | +0.5 | +0.42 | 2,015 | 24,259.93 | 408 | 20.24 | 4,910.6 | 20.24 | 4,915.4 | 20.26 | +4.8 | +117.65 | 0 | 0 |
| 2025/09/04 | 120 | +0.5 | +0.42 | 2,118 | 25,400.38 | 472 | 22.29 | 5,662.05 | 22.29 | 5,671.3 | 22.33 | +9.25 | +195.97 | 0 | 0 |
| 2025/09/03 | 119.5 | +0 | +0 | 2,456 | 29,409.54 | 831 | 33.83 | 9,937.3 | 33.79 | 9,950.1 | 33.83 | +12.8 | +154.03 | 1 | 0.04 |
| 2025/09/02 | 119.5 | +0.5 | +0.42 | 4,404 | 53,278.85 | 1,890 | 42.92 | 22,833.1 | 42.86 | 22,888.5 | 42.96 | +55.4 | +293.12 | 0 | 0 |
| 2025/09/01 | 119 | +0 | +0 | 2,004 | 23,937.55 | 777 | 38.78 | 9,271.45 | 38.73 | 9,293.65 | 38.82 | +22.2 | +285.71 | 1 | 0.05 |
| 2025/08/29 | 119 | +0.5 | +0.42 | 2,299 | 27,419.51 | 594 | 25.83 | 7,077.85 | 25.81 | 7,088.25 | 25.85 | +10.4 | +175.08 | 0 | 0 |
| 2025/08/28 | 118.5 | -1 | -0.84 | 2,062 | 24,575.28 | 474 | 22.99 | 5,643.7 | 22.96 | 5,661.9 | 23.04 | +18.2 | +383.97 | 0 | 0 |
| 2025/08/27 | 119.5 | +1 | +0.84 | 1,287 | 15,396.42 | 224 | 17.4 | 2,675.3 | 17.38 | 2,681.05 | 17.41 | +5.75 | +256.7 | 0 | 0 |
| 2025/08/26 | 118.5 | +0 | +0 | 3,380 | 40,288.01 | 788 | 23.31 | 9,367.75 | 23.25 | 9,419.7 | 23.38 | +51.95 | +659.26 | 0 | 0 |
| 2025/08/25 | 118.5 | +1.5 | +1.28 | 1,256 | 14,929.8 | 295 | 23.48 | 3,505.45 | 23.48 | 3,510.8 | 23.52 | +5.35 | +181.36 | 0 | 0 |
| 2025/08/22 | 117 | -2.5 | -2.09 | 1,862 | 21,877.17 | 421 | 22.61 | 4,948.3 | 22.62 | 4,955.9 | 22.65 | +7.6 | +180.52 | 0 | 0 |
| 2025/08/21 | 119.5 | +3 | +2.58 | 2,597 | 30,796.55 | 655 | 25.23 | 7,753.05 | 25.18 | 7,787.85 | 25.29 | +34.8 | +531.3 | 0 | 0 |
| 2025/08/20 | 116.5 | -3.5 | -2.92 | 3,211 | 37,774.46 | 878 | 27.34 | 10,329.8 | 27.35 | 10,335 | 27.36 | +5.2 | +59.23 | 0 | 0 |
| 2025/08/19 | 120 | -2 | -1.64 | 2,001 | 24,116.42 | 613 | 30.63 | 7,387.45 | 30.63 | 7,392.15 | 30.65 | +4.7 | +76.67 | 0 | 0 |
| 2025/08/18 | 122 | +0 | +0 | 1,735 | 21,099.63 | 376 | 21.67 | 4,570.85 | 21.66 | 4,578.85 | 21.7 | +8 | +212.77 | 0 | 0 |
| 2025/08/15 | 122 | -1.5 | -1.21 | 1,961 | 23,889.22 | 484 | 24.68 | 5,893.2 | 24.67 | 5,911.95 | 24.75 | +18.75 | +387.4 | 1 | 0.05 |
| 2025/08/14 | 123.5 | +0.5 | +0.41 | 1,711 | 21,068.86 | 264 | 15.43 | 3,249.45 | 15.42 | 3,254.65 | 15.45 | +5.2 | +196.97 | 0 | 0 |
| 2025/08/13 | 123 | +1.5 | +1.23 | 2,982 | 36,658 | 574 | 19.25 | 7,052 | 19.24 | 7,060.75 | 19.26 | +8.75 | +152.44 | 0 | 0 |
| 2025/08/12 | 121.5 | +0.5 | +0.41 | 1,634 | 19,885.37 | 553 | 33.84 | 6,725.3 | 33.82 | 6,733.9 | 33.86 | +8.6 | +155.52 | 1 | 0.06 |
| 2025/08/11 | 121 | -1 | -0.82 | 2,779 | 33,654.2 | 648 | 23.32 | 7,842.65 | 23.3 | 7,853.75 | 23.34 | +11.1 | +171.3 | 0 | 0 |
| 2025/08/08 | 122 | +0 | +0 | 3,609 | 44,348.39 | 798 | 22.11 | 9,794.2 | 22.08 | 9,813.5 | 22.13 | +19.3 | +241.85 | 0 | 0 |
| 2025/08/07 | 122 | +2 | +1.67 | 4,544 | 55,396.32 | 1,086 | 23.9 | 13,208.8 | 23.84 | 13,268.45 | 23.95 | +59.65 | +549.26 | 0 | 0 |
| 2025/08/06 | 120 | -2.5 | -2.04 | 4,061 | 49,110.15 | 601 | 14.8 | 7,285.05 | 14.83 | 7,307.55 | 14.88 | +22.5 | +374.38 | 0 | 0 |
| 2025/08/05 | 122.5 | +0 | +0 | 5,481 | 67,031.09 | 1,137 | 20.74 | 13,882.5 | 20.71 | 13,932.1 | 20.78 | +49.6 | +436.24 | 0 | 0 |
| 2025/08/04 | 122.5 | -1 | -0.81 | 3,908 | 47,781.84 | 792 | 20.26 | 9,665.9 | 20.23 | 9,692.6 | 20.29 | +26.7 | +337.12 | 3 | 0.08 |
| 2025/08/01 | 123.5 | -2.5 | -1.98 | 9,740 | 119,830.35 | 1,255 | 12.88 | 15,436.5 | 12.88 | 15,473.9 | 12.91 | +37.4 | +298.01 | 52 | 0.53 |
| 2025/07/31 | 126 | -13 | -4.55 | 13,170 | 168,968.53 | 1,092 | 8.29 | 13,999.95 | 8.29 | 13,748.4 | 8.14 | -251.55 | -2,303.57 | 35 | 0.27 |
| 2025/07/30 | 139 | +0 | +0 | 6,868 | 95,034.83 | 771 | 11.23 | 10,642.35 | 11.2 | 10,669.9 | 11.23 | +27.55 | +357.33 | 0 | 0 |
| 2025/07/29 | 139 | -2 | -1.42 | 5,258 | 73,164.73 | 630 | 11.98 | 8,770 | 11.99 | 8,765.35 | 11.98 | -4.65 | -73.81 | 0 | 0 |
| 2025/07/28 | 141 | +1 | +0.71 | 6,134 | 86,121.05 | 633 | 10.32 | 8,856.7 | 10.28 | 8,900.85 | 10.34 | +44.15 | +697.47 | 0 | 0 |
| 2025/07/25 | 140 | +1 | +0.72 | 4,639 | 64,517.97 | 395 | 8.52 | 5,472.2 | 8.48 | 5,491.8 | 8.51 | +19.6 | +496.2 | 0 | 0 |
| 2025/07/24 | 139 | +0 | +0 | 2,276 | 31,539.73 | 170 | 7.47 | 2,354.7 | 7.47 | 2,359.7 | 7.48 | +5 | +294.12 | 0 | 0 |
| 2025/07/23 | 139 | +2 | +1.46 | 3,360 | 46,836.71 | 479 | 14.26 | 6,659 | 14.22 | 6,678.25 | 14.26 | +19.25 | +401.88 | 0 | 0 |
| 2025/07/22 | 137 | -2 | -1.44 | 5,127 | 70,664.8 | 815 | 15.89 | 11,226.6 | 15.89 | 11,267.95 | 15.95 | +41.35 | +507.36 | 2 | 0.04 |
| 2025/07/21 | 139 | +0.5 | +0.36 | 3,664 | 50,970.82 | 628 | 17.14 | 8,709.7 | 17.09 | 8,747.4 | 17.16 | +37.7 | +600.32 | 0 | 0 |
| 2025/07/18 | 138.5 | -1 | -0.72 | 4,475 | 62,142.69 | 760 | 16.98 | 10,547.65 | 16.97 | 10,583.95 | 17.03 | +36.3 | +477.63 | 1 | 0.02 |
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。
