6239
150
TWD+2.50 (1.69%)
2025.10.15收盤
力成－現股當沖
力成最新現股當沖狀況
整理力成最新(2025/10/15) 當沖狀況。整體成交張數為1,784張，佔整體市場成交張數的33.54%。當日現股當沖之總損益為+17.45萬元、每張平均損益則為+98元。
開盤價
150.5
收盤價
150
當日範圍
147 - 151
成交張數
5,318
開盤價(昨)
155.5
收盤價(昨)
147.5
昨日範圍
147 - 156.5
成交張數(昨)
10,017
成交金額
7.95億
成交金額(昨)
15.13億
52週範圍
99 - 159
發行股數
8億
市值
1139億
現股當沖－歷史逐日資訊
開盤價
150.5
收盤價
150
成交張數
5,318
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(%) | ||||||
| 2025/10/15 | 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 |
| 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 |
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。
