6239
116.5
TWD-3.50 (-2.92%)
2025.08.20收盤
力成－現股當沖
力成最新現股當沖狀況
整理力成最新(2025/08/20) 當沖狀況。整體成交張數為878張，佔整體市場成交張數的27.34%。當日現股當沖之總損益為+5.2萬元、每張平均損益則為+59元。
開盤價
120
收盤價
116.5
當日範圍
116.5 - 120
成交張數
3,211
開盤價(昨)
122
收盤價(昨)
120
昨日範圍
120 - 122
成交張數(昨)
2,001
成交金額
3.78億
成交金額(昨)
2.41億
52週範圍
99 - 145.5
發行股數
8億
市值
884億
現股當沖－歷史逐日資訊
開盤價
120
收盤價
116.5
成交張數
3,211
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(%) | ||||||
| 2025/08/20 | 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 |
| 2025/07/17 | 139.5 | +1 | +0.72 | 5,204 | 72,695.27 | 1,135 | 21.81 | 15,839.4 | 21.79 | 15,877.1 | 21.84 | +37.7 | +332.16 | 0 | 0 |
| 2025/07/16 | 138.5 | +2 | +1.47 | 8,451 | 118,114.92 | 2,279 | 26.97 | 31,824.7 | 26.94 | 31,913.25 | 27.02 | +88.55 | +388.55 | 1 | 0.01 |
| 2025/07/15 | 136.5 | +0 | +0 | 3,199 | 43,613.84 | 489 | 15.29 | 6,661.85 | 15.27 | 6,675.5 | 15.31 | +13.65 | +279.14 | 0 | 0 |
| 2025/07/14 | 136.5 | +0.5 | +0.37 | 2,030 | 27,705.42 | 377 | 18.57 | 5,146 | 18.57 | 5,149.9 | 18.59 | +3.9 | +103.45 | 1 | 0.05 |
| 2025/07/11 | 136 | +0.5 | +0.37 | 2,623 | 35,740.05 | 437 | 16.66 | 5,946.35 | 16.64 | 5,964.1 | 16.69 | +17.75 | +406.18 | 0 | 0 |
| 2025/07/10 | 135.5 | -1 | -0.73 | 4,629 | 63,071.28 | 1,305 | 28.19 | 17,745.45 | 28.14 | 17,832.95 | 28.27 | +87.5 | +670.5 | 0 | 0 |
| 2025/07/09 | 136.5 | +2.5 | +1.87 | 4,055 | 54,908.68 | 485 | 11.96 | 6,535.35 | 11.9 | 6,558.25 | 11.94 | +22.9 | +472.16 | 1 | 0.02 |
| 2025/07/08 | 134 | +1 | +0.75 | 4,050 | 54,175.38 | 894 | 22.07 | 11,946.3 | 22.05 | 11,969.75 | 22.09 | +23.45 | +262.3 | 0 | 0 |
| 2025/07/07 | 133 | -1.5 | -1.12 | 5,155 | 68,425.66 | 1,849 | 35.87 | 24,507.55 | 35.82 | 24,594.05 | 35.94 | +86.5 | +467.82 | 0 | 0 |
| 2025/07/04 | 134.5 | -2 | -1.47 | 4,504 | 60,470.39 | 977 | 21.69 | 13,114.2 | 21.69 | 13,139.45 | 21.73 | +25.25 | +258.44 | 0 | 0 |
| 2025/07/03 | 136.5 | +4 | +3.02 | 6,185 | 84,010.67 | 1,862 | 30.1 | 25,250.3 | 30.06 | 25,352.15 | 30.18 | +101.85 | +546.99 | 2 | 0.03 |
| 2025/07/02 | 132.5 | +1 | +0.76 | 3,099 | 40,948.56 | 786 | 25.36 | 10,374.95 | 25.34 | 10,394.35 | 25.38 | +19.4 | +246.82 | 0 | 0 |
| 2025/07/01 | 131.5 | +0 | +0 | 5,106 | 67,343.9 | 1,042 | 20.41 | 13,748.25 | 20.41 | 13,780.1 | 20.46 | +31.85 | +305.66 | 0 | 0 |
| 2025/06/30 | 131.5 | -0.5 | -0.38 | 2,895 | 38,252.32 | 847 | 29.26 | 11,187.75 | 29.25 | 11,210.45 | 29.31 | +22.7 | +268 | 0 | 0 |
| 2025/06/27 | 132 | +0.5 | +0.38 | 3,644 | 48,086.06 | 1,332 | 36.55 | 17,574.05 | 36.55 | 17,580.15 | 36.56 | +6.1 | +45.8 | 1 | 0.03 |
| 2025/06/26 | 131.5 | -0.5 | -0.38 | 3,180 | 42,087.22 | 1,215 | 38.2 | 16,067.65 | 38.18 | 16,089 | 38.23 | +21.35 | +175.72 | 0 | 0 |
| 2025/06/25 | 132 | -1 | -0.75 | 2,599 | 34,468.68 | 231 | 8.89 | 2,014.45 | 5.84 | 2,012.34 | 5.84 | -2.11 | -91.34 | 1 | 0.04 |
| 2025/06/24 | 133 | +4.5 | +3.5 | 4,141 | 55,018.46 | 1,350 | 32.6 | 17,907.5 | 32.55 | 17,946.5 | 32.62 | +39 | +288.89 | 1 | 0.02 |
| 2025/06/23 | 128.5 | -2 | -1.53 | 3,368 | 43,319.91 | 1,123 | 33.35 | 14,423.45 | 33.3 | 14,450.15 | 33.36 | +26.7 | +237.76 | 0 | 0 |
| 2025/06/20 | 130.5 | +0.5 | +0.38 | 5,969 | 77,530.88 | 1,538 | 25.77 | 19,905.15 | 25.67 | 20,019.75 | 25.82 | +114.6 | +745.12 | 0 | 0 |
| 2025/06/19 | 130 | -3 | -2.26 | 4,046 | 53,286.08 | 1,071 | 26.47 | 14,082.8 | 26.43 | 14,168.5 | 26.59 | +85.7 | +800.19 | 0 | 0 |
| 2025/06/18 | 133 | +1 | +0.76 | 3,133 | 41,869.19 | 760 | 24.26 | 10,124.6 | 24.18 | 10,165.25 | 24.28 | +40.65 | +534.87 | 0 | 0 |
| 2025/06/17 | 132 | +0 | +0 | 4,151 | 55,178.95 | 1,451 | 34.95 | 19,284.85 | 34.95 | 19,273.85 | 34.93 | -11 | -75.81 | 0 | 0 |
| 2025/06/16 | 132 | +2.5 | +1.93 | 5,282 | 69,465.98 | 1,474 | 27.91 | 19,276.55 | 27.75 | 19,367.9 | 27.88 | +91.35 | +619.74 | 0 | 0 |
| 2025/06/13 | 129.5 | -0.5 | -0.38 | 5,131 | 66,385.62 | 1,541 | 30.03 | 19,898.4 | 29.97 | 19,932.65 | 30.03 | +34.25 | +222.26 | 0 | 0 |
| 2025/06/12 | 130 | +0 | +0 | 6,761 | 86,871.11 | 1,759 | 26.02 | 22,491.3 | 25.89 | 22,684.6 | 26.11 | +193.3 | +1,098.92 | 1 | 0.01 |
| 2025/06/11 | 130 | +1 | +0.78 | 11,350 | 146,479.99 | 3,952 | 34.82 | 50,917.7 | 34.76 | 51,131.55 | 34.91 | +213.85 | +541.12 | 3 | 0.03 |
| 2025/06/10 | 129 | +3 | +2.38 | 7,176 | 91,785.28 | 2,528 | 35.23 | 32,248.35 | 35.13 | 32,374.8 | 35.27 | +126.45 | +500.2 | 2 | 0.03 |
| 2025/06/09 | 126 | +1 | +0.8 | 5,357 | 66,657.06 | 2,609 | 48.7 | 32,414.6 | 48.63 | 32,507.25 | 48.77 | +92.65 | +355.12 | 1 | 0.02 |
| 2025/06/06 | 125 | +5 | +4.17 | 9,458 | 116,560.03 | 2,806 | 29.67 | 34,356.45 | 29.48 | 34,706.1 | 29.78 | +349.65 | +1,246.08 | 3 | 0.03 |
| 2025/06/05 | 120 | +1.5 | +1.27 | 5,771 | 68,929.49 | 1,560 | 27.03 | 18,559.95 | 26.93 | 18,640.05 | 27.04 | +80.1 | +513.46 | 0 | 0 |
| 2025/06/04 | 118.5 | +2.5 | +2.16 | 4,688 | 55,244.11 | 969 | 20.67 | 11,401.55 | 20.64 | 11,439.55 | 20.71 | +38 | +392.16 | 1 | 0.02 |
| 2025/06/03 | 116 | +2.5 | +2.2 | 3,225 | 37,170.45 | 854 | 26.48 | 9,810.25 | 26.39 | 9,854.25 | 26.51 | +44 | +515.22 | 0 | 0 |
| 2025/06/02 | 113.5 | -3.5 | -2.99 | 4,510 | 51,635.36 | 955 | 21.18 | 10,905.35 | 21.12 | 10,963.55 | 21.23 | +58.2 | +609.42 | 0 | 0 |
| 2025/05/29 | 117 | +0 | +0 | 2,908 | 34,154.44 | 631 | 21.7 | 7,401.6 | 21.67 | 7,421.5 | 21.73 | +19.9 | +315.37 | 0 | 0 |
| 2025/05/28 | 117 | +0.5 | +0.43 | 2,783 | 32,507.01 | 868 | 31.19 | 10,148.15 | 31.22 | 10,141.35 | 31.2 | -6.8 | -78.34 | 0 | 0 |
| 2025/05/27 | 116.5 | -2 | -1.69 | 4,338 | 50,914.15 | 806 | 18.58 | 9,461.7 | 18.58 | 9,471.5 | 18.6 | +9.8 | +121.59 | 2 | 0.05 |
| 2025/05/26 | 118.5 | -1 | -0.84 | 5,690 | 67,551.02 | 1,892 | 33.25 | 22,447.55 | 33.23 | 22,474.75 | 33.27 | +27.2 | +143.76 | 0 | 0 |
| 2025/05/23 | 119.5 | +1.5 | +1.27 | 5,142 | 61,544.4 | 1,261 | 24.52 | 15,067.2 | 24.48 | 15,102.85 | 24.54 | +35.65 | +282.71 | 0 | 0 |
| 2025/05/22 | 118 | -0.5 | -0.42 | 3,414 | 40,395.65 | 957 | 28.03 | 11,315.85 | 28.01 | 11,334.45 | 28.06 | +18.6 | +194.36 | 0 | 0 |
| 2025/05/21 | 118.5 | +2 | +1.72 | 4,991 | 59,093.21 | 945 | 18.93 | 11,157.9 | 18.88 | 11,175.8 | 18.91 | +17.9 | +189.42 | 0 | 0 |
| 2025/05/20 | 116.5 | +0.5 | +0.43 | 5,036 | 59,047.56 | 1,633 | 32.43 | 19,143.9 | 32.42 | 19,151.6 | 32.43 | +7.7 | +47.15 | 0 | 0 |
| 2025/05/19 | 116 | -2.5 | -2.11 | 5,256 | 61,501.05 | 1,024 | 19.48 | 12,004.15 | 19.52 | 11,989.2 | 19.49 | -14.95 | -146 | 0 | 0 |
| 2025/05/16 | 118.5 | -1 | -0.84 | 3,899 | 46,274.25 | 1,086 | 27.85 | 12,905.85 | 27.89 | 12,896.45 | 27.87 | -9.4 | -86.56 | 1 | 0.03 |
| 2025/05/15 | 119.5 | -0.5 | -0.42 | 4,372 | 52,184.81 | 1,574 | 36 | 18,783.4 | 35.99 | 18,808.95 | 36.04 | +25.55 | +162.33 | 6 | 0.14 |
| 2025/05/14 | 120 | +5 | +4.35 | 11,917 | 141,933.65 | 5,076 | 42.6 | 60,345.7 | 42.52 | 60,563 | 42.67 | +217.3 | +428.09 | 1 | 0.01 |
| 2025/05/13 | 115 | +0.5 | +0.44 | 6,241 | 72,609.43 | 2,402 | 38.49 | 28,004.75 | 38.57 | 27,987.45 | 38.55 | -17.3 | -72.02 | 4 | 0.06 |
| 2025/05/12 | 114.5 | +0.5 | +0.44 | 4,952 | 56,872.64 | 1,164 | 23.5 | 13,362.1 | 23.49 | 13,383.1 | 23.53 | +21 | +180.41 | 0 | 0 |
| 2025/05/09 | 114 | +3 | +2.7 | 5,266 | 59,456.52 | 1,315 | 24.97 | 14,785.65 | 24.87 | 14,866.7 | 25 | +81.05 | +616.35 | 1 | 0.02 |
| 2025/05/08 | 111 | +3.5 | +3.26 | 4,982 | 55,028.67 | 1,495 | 30.01 | 16,359.55 | 29.73 | 16,477.45 | 29.94 | +117.9 | +788.63 | 0 | 0 |
| 2025/05/07 | 107.5 | -0.5 | -0.46 | 3,175 | 34,231.22 | 770 | 24.25 | 8,301.65 | 24.25 | 8,315.4 | 24.29 | +13.75 | +178.57 | 0 | 0 |
| 2025/05/06 | 108 | +2.5 | +2.37 | 3,979 | 42,645.72 | 1,182 | 29.7 | 12,612.95 | 29.58 | 12,700.05 | 29.78 | +87.1 | +736.89 | 1 | 0.03 |
| 2025/05/05 | 105.5 | -3.5 | -3.21 | 5,004 | 53,508.05 | 1,286 | 25.7 | 13,745.75 | 25.69 | 13,796.25 | 25.78 | +50.5 | +392.69 | 1 | 0.02 |
| 2025/05/02 | 109 | +0.5 | +0.46 | 6,067 | 66,276.75 | 1,738 | 28.65 | 19,012.4 | 28.69 | 19,023.5 | 28.7 | +11.1 | +63.87 | 0 | 0 |
| 2025/04/30 | 108.5 | -3 | -2.69 | 11,220 | 122,023.46 | 3,184 | 28.38 | 34,580.35 | 28.34 | 34,797 | 28.52 | +216.65 | +680.43 | 1 | 0.01 |
| 2025/04/29 | 111.5 | +0 | +0 | 5,810 | 64,765.54 | 1,786 | 30.74 | 19,875.15 | 30.69 | 19,917 | 30.75 | +41.85 | +234.32 | 1 | 0.02 |
| 2025/04/28 | 111.5 | +0 | +0 | 4,559 | 50,843.15 | 1,231 | 27 | 13,722.35 | 26.99 | 13,732.8 | 27.01 | +10.45 | +84.89 | 0 | 0 |
| 2025/04/25 | 111.5 | -2.5 | -2.19 | 6,867 | 77,351.72 | 2,384 | 34.71 | 26,912.3 | 34.79 | 26,940.85 | 34.83 | +28.55 | +119.76 | 0 | 0 |
| 2025/04/24 | 114 | -2.5 | -2.15 | 7,842 | 88,874.85 | 2,721 | 34.7 | 30,786.55 | 34.64 | 30,956.55 | 34.83 | +170 | +624.77 | 0 | 0 |
| 2025/04/23 | 116.5 | +7 | +6.39 | 9,173 | 104,981.67 | 3,401 | 37.08 | 38,591.55 | 36.76 | 38,970.95 | 37.12 | +379.4 | +1,115.55 | 2 | 0.02 |
| 2025/04/22 | 109.5 | -0.5 | -0.45 | 6,906 | 76,043.68 | 1,794 | 25.98 | 19,764.35 | 25.99 | 19,773.55 | 26 | +9.2 | +51.28 | 2 | 0.03 |
| 2025/04/21 | 110 | -0.5 | -0.45 | 6,930 | 76,818.25 | 2,357 | 34.01 | 26,142.4 | 34.03 | 26,165.85 | 34.06 | +23.45 | +99.49 | 0 | 0 |
| 2025/04/18 | 110.5 | -1 | -0.9 | 6,994 | 77,024.96 | 2,015 | 28.81 | 22,136.95 | 28.74 | 22,249.35 | 28.89 | +112.4 | +557.82 | 5 | 0.07 |
| 2025/04/17 | 111.5 | +0.5 | +0.45 | 3,086 | 34,376.84 | 1,437 | 46.56 | 15,944.45 | 46.38 | 16,032.25 | 46.64 | +87.8 | +611 | 3 | 0.1 |
| 2025/04/16 | 111 | -4 | -3.48 | 4,097 | 46,036.51 | 1,189 | 29.02 | 13,339.85 | 28.98 | 13,386.2 | 29.08 | +46.35 | +389.82 | 0 | 0 |
| 2025/04/15 | 115 | +1.5 | +1.32 | 3,057 | 35,199.43 | 1,088 | 35.59 | 12,497.25 | 35.5 | 12,529.5 | 35.6 | +32.25 | +296.42 | 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。
