6719
156
TWD+14.00 (9.86%)
2025.04.10收盤
力智－現股當沖
力智最新現股當沖狀況
整理力智最新(2025/04/09) 當沖狀況。整體成交張數為369張，佔整體市場成交張數的31.73%。當日現股當沖之總損益為+58.45萬元、每張平均損益則為+1,584元。
開盤價
156
收盤價
156
當日範圍
152 - 156
成交張數
463
開盤價(昨)
152.5
收盤價(昨)
142
昨日範圍
142 - 154
成交張數(昨)
1,163
成交金額
7197.80萬
成交金額(昨)
1.69億
52週範圍
142 - 314.5
發行股數
1億
市值
162億
現股當沖－歷史逐日資訊
開盤價
156
收盤價
156
成交張數
463
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(%) | ||||||
| 2025/04/09 | 142 | -15.5 | -9.84 | 1,163 | 16,874.53 | 369 | 31.73 | 5,367.35 | 31.81 | 5,425.8 | 32.15 | +58.45 | +1,584.01 | 0 | 0 |
| 2025/04/08 | 157.5 | -12 | -7.08 | 1,114 | 17,186.2 | 191 | 17.15 | 2,949.55 | 17.16 | 2,973 | 17.3 | +23.45 | +1,227.75 | 0 | 0 |
| 2025/04/07 | 169.5 | -18.5 | -9.84 | 56 | 957.16 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 188 | +0 | +0 | 218 | 4,060.95 | 85 | 38.96 | 1,578.55 | 38.87 | 1,586.2 | 39.06 | +7.65 | +900 | 0 | 0 |
| 2025/04/01 | 188 | +6 | +3.3 | 583 | 10,850.9 | 220 | 37.75 | 4,094.15 | 37.73 | 4,103.75 | 37.82 | +9.6 | +436.36 | 0 | 0 |
| 2025/03/31 | 182 | -6 | -3.19 | 1,036 | 18,413.24 | 366 | 35.32 | 6,462.35 | 35.1 | 6,555.3 | 35.6 | +92.95 | +2,539.62 | 0 | 0 |
| 2025/03/28 | 188 | -11 | -5.53 | 777 | 14,733.16 | 216 | 27.81 | 4,083.95 | 27.72 | 4,123.25 | 27.99 | +39.3 | +1,819.44 | 0 | 0 |
| 2025/03/27 | 199 | -3 | -1.49 | 202 | 4,006.88 | 33 | 16.36 | 655.45 | 16.36 | 655.65 | 16.36 | +0.2 | +60.61 | 0 | 0 |
| 2025/03/26 | 202 | +3.5 | +1.76 | 243 | 4,875.05 | 48 | 19.78 | 964.5 | 19.78 | 964.7 | 19.79 | +0.2 | +41.67 | 15 | 6.18 |
| 2025/03/25 | 198.5 | -1.5 | -0.75 | 370 | 7,309.35 | 37 | 10.01 | 733.45 | 10.03 | 732.55 | 10.02 | -0.9 | -243.24 | 0 | 0 |
| 2025/03/24 | 200 | -3 | -1.48 | 134 | 2,694.84 | 10 | 7.48 | 202.2 | 7.5 | 200.25 | 7.43 | -1.95 | -1,950 | 0 | 0 |
| 2025/03/21 | 203 | +0.5 | +0.25 | 164 | 3,324.61 | 18 | 10.98 | 364.6 | 10.97 | 365.25 | 10.99 | +0.65 | +361.11 | 0 | 0 |
| 2025/03/20 | 202.5 | +3 | +1.5 | 146 | 2,965.7 | 18 | 12.29 | 364.05 | 12.28 | 364.8 | 12.3 | +0.75 | +416.67 | 0 | 0 |
| 2025/03/19 | 199.5 | -0.5 | -0.25 | 169 | 3,400.63 | 58 | 34.25 | 1,167.65 | 34.34 | 1,165.05 | 34.26 | -2.6 | -448.28 | 0 | 0 |
| 2025/03/18 | 200 | +3 | +1.52 | 234 | 4,679.43 | 72 | 30.81 | 1,441 | 30.79 | 1,442.3 | 30.82 | +1.3 | +180.56 | 0 | 0 |
| 2025/03/17 | 197 | -0.5 | -0.25 | 232 | 4,600.11 | 45 | 19.38 | 892.95 | 19.41 | 890.7 | 19.36 | -2.25 | -500 | 0 | 0 |
| 2025/03/14 | 197.5 | -2 | -1 | 456 | 9,027.85 | 103 | 22.59 | 2,042.75 | 22.63 | 2,044.3 | 22.64 | +1.55 | +150.49 | 0 | 0 |
| 2025/03/13 | 199.5 | -4.5 | -2.21 | 276 | 5,591.39 | 33 | 11.94 | 672.3 | 12.02 | 669.35 | 11.97 | -2.95 | -893.94 | 0 | 0 |
| 2025/03/12 | 204 | +0.5 | +0.25 | 154 | 3,150.33 | 26 | 16.92 | 532.85 | 16.91 | 532.3 | 16.9 | -0.55 | -211.54 | 0 | 0 |
| 2025/03/11 | 203.5 | -7 | -3.33 | 716 | 14,468.99 | 223 | 31.12 | 4,501 | 31.11 | 4,519.15 | 31.23 | +18.15 | +813.9 | 0 | 0 |
| 2025/03/10 | 210.5 | -1.5 | -0.71 | 371 | 7,844.79 | 80 | 21.58 | 1,694.15 | 21.6 | 1,695.1 | 21.61 | +0.95 | +118.75 | 0 | 0 |
| 2025/03/07 | 212 | -4 | -1.85 | 386 | 8,253.25 | 75 | 19.45 | 1,611.5 | 19.53 | 1,612.8 | 19.54 | +1.3 | +173.33 | 0 | 0 |
| 2025/03/06 | 216 | -2 | -0.92 | 229 | 4,962.18 | 33 | 14.43 | 718.25 | 14.47 | 715.45 | 14.42 | -2.8 | -848.48 | 0 | 0 |
| 2025/03/05 | 218 | +2 | +0.93 | 177 | 3,857.32 | 59 | 33.29 | 1,281.05 | 33.21 | 1,283.75 | 33.28 | +2.7 | +457.63 | 0 | 0 |
| 2025/03/04 | 216 | +1 | +0.47 | 304 | 6,508.77 | 95 | 31.21 | 2,030 | 31.19 | 2,032.95 | 31.23 | +2.95 | +310.53 | 0 | 0 |
| 2025/03/03 | 215 | -6.5 | -2.93 | 544 | 11,737.27 | 84 | 15.45 | 1,814.75 | 15.46 | 1,820.95 | 15.51 | +6.2 | +738.1 | 0 | 0 |
| 2025/02/27 | 221.5 | +0 | +0 | 296 | 6,589.06 | 88 | 29.68 | 1,962.1 | 29.78 | 1,957.4 | 29.71 | -4.7 | -534.09 | 0 | 0 |
| 2025/02/26 | 221.5 | -7 | -3.06 | 914 | 20,451.31 | 105 | 11.49 | 2,358.55 | 11.53 | 2,363.65 | 11.56 | +5.1 | +485.71 | 0 | 0 |
| 2025/02/25 | 228.5 | -4.5 | -1.93 | 382 | 8,755.87 | 67 | 17.53 | 1,536.35 | 17.55 | 1,540.5 | 17.59 | +4.15 | +619.4 | 0 | 0 |
| 2025/02/24 | 233 | -3 | -1.27 | 219 | 5,118.16 | 41 | 18.71 | 957 | 18.7 | 959.35 | 18.74 | +2.35 | +573.17 | 0 | 0 |
| 2025/02/21 | 236 | -2 | -0.84 | 737 | 17,366.4 | 218 | 29.56 | 5,118.7 | 29.47 | 5,150.8 | 29.66 | +32.1 | +1,472.48 | 1 | 0.14 |
| 2025/02/20 | 238 | +4 | +1.71 | 860 | 20,554.27 | 249 | 28.95 | 5,925.3 | 28.83 | 5,950.85 | 28.95 | +25.55 | +1,026.1 | 2 | 0.23 |
| 2025/02/19 | 234 | +1 | +0.43 | 318 | 7,442.73 | 42 | 13.19 | 982.2 | 13.2 | 982.6 | 13.2 | +0.4 | +95.24 | 0 | 0 |
| 2025/02/18 | 233 | -2.5 | -1.06 | 461 | 10,803.68 | 93 | 20.16 | 2,175.7 | 20.14 | 2,182 | 20.2 | +6.3 | +677.42 | 0 | 0 |
| 2025/02/17 | 235.5 | +1 | +0.43 | 705 | 16,417.79 | 181 | 25.68 | 4,204.4 | 25.61 | 4,232.3 | 25.78 | +27.9 | +1,541.44 | 1 | 0.14 |
| 2025/02/14 | 234.5 | +5.5 | +2.4 | 725 | 16,824.99 | 141 | 19.46 | 3,264.3 | 19.4 | 3,268.25 | 19.42 | +3.95 | +280.14 | 0 | 0 |
| 2025/02/13 | 229 | +6.5 | +2.92 | 1,108 | 25,411.08 | 307 | 27.72 | 7,013.35 | 27.6 | 7,044.05 | 27.72 | +30.7 | +1,000 | 2 | 0.18 |
| 2025/02/12 | 222.5 | -2 | -0.89 | 286 | 6,379.9 | 70 | 24.52 | 1,562.1 | 24.48 | 1,567.75 | 24.57 | +5.65 | +807.14 | 0 | 0 |
| 2025/02/11 | 224.5 | +3.5 | +1.58 | 496 | 11,139.36 | 81 | 16.34 | 1,813.15 | 16.28 | 1,823.7 | 16.37 | +10.55 | +1,302.47 | 0 | 0 |
| 2025/02/10 | 221 | -3 | -1.34 | 261 | 5,796.04 | 80 | 30.64 | 1,776.8 | 30.66 | 1,779.1 | 30.7 | +2.3 | +287.5 | 0 | 0 |
| 2025/02/07 | 224 | +2.5 | +1.13 | 277 | 6,195.38 | 95 | 34.26 | 2,122.1 | 34.25 | 2,122.4 | 34.26 | +0.3 | +31.58 | 0 | 0 |
| 2025/02/06 | 221.5 | +2.5 | +1.14 | 286 | 6,319.66 | 100 | 34.96 | 2,209.65 | 34.96 | 2,210.8 | 34.98 | +1.15 | +115 | 0 | 0 |
| 2025/02/05 | 219 | +6 | +2.82 | 415 | 9,096.75 | 115 | 27.69 | 2,504.4 | 27.53 | 2,524.8 | 27.75 | +20.4 | +1,773.91 | 1 | 0.24 |
| 2025/02/04 | 213 | +0.5 | +0.24 | 418 | 8,867.35 | 121 | 28.92 | 2,562.45 | 28.9 | 2,571.4 | 29 | +8.95 | +739.67 | 0 | 0 |
| 2025/02/03 | 212.5 | -9 | -4.06 | 547 | 11,696.94 | 117 | 21.38 | 2,501.8 | 21.39 | 2,511.5 | 21.47 | +9.7 | +829.06 | 0 | 0 |
| 2025/01/22 | 221.5 | -1.5 | -0.67 | 901 | 19,881.59 | 235 | 26.08 | 5,189.85 | 26.1 | 5,201.4 | 26.16 | +11.55 | +491.49 | 1 | 0.11 |
| 2025/01/21 | 223 | +2 | +0.9 | 641 | 14,231.53 | 189 | 29.47 | 4,193.8 | 29.47 | 4,202.35 | 29.53 | +8.55 | +452.38 | 0 | 0 |
| 2025/01/20 | 221 | -9 | -3.91 | 1,589 | 35,559.31 | 359 | 22.59 | 8,061.6 | 22.67 | 8,024.95 | 22.57 | -36.65 | -1,020.89 | 2 | 0.13 |
| 2025/01/17 | 230 | -10.5 | -4.37 | 2,481 | 56,816.61 | 1,249 | 50.34 | 28,587.1 | 50.31 | 28,632.95 | 50.4 | +45.85 | +367.09 | 3 | 0.12 |
| 2025/01/16 | 240.5 | +7.5 | +3.22 | 1,320 | 31,881.46 | 573 | 43.39 | 13,843 | 43.42 | 13,824.7 | 43.36 | -18.3 | -319.37 | 3 | 0.23 |
| 2025/01/15 | 233 | +0 | +0 | 620 | 14,566.28 | 258 | 41.62 | 6,059.25 | 41.6 | 6,059.35 | 41.6 | +0.1 | +3.88 | 1 | 0.16 |
| 2025/01/14 | 233 | +3.5 | +1.53 | 1,023 | 24,075.11 | 463 | 45.26 | 10,874.45 | 45.17 | 10,908.3 | 45.31 | +33.85 | +731.1 | 2 | 0.2 |
| 2025/01/13 | 229.5 | -11.5 | -4.77 | 1,392 | 32,381.06 | 553 | 39.73 | 12,884.7 | 39.79 | 12,907.5 | 39.86 | +22.8 | +412.3 | 0 | 0 |
| 2025/01/10 | 241 | +3 | +1.26 | 2,695 | 65,856.88 | 1,337 | 49.61 | 32,615.3 | 49.52 | 32,702.65 | 49.66 | +87.35 | +653.33 | 1 | 0.04 |
| 2025/01/09 | 238 | +4 | +1.71 | 3,443 | 82,594.08 | 1,438 | 41.77 | 34,343.25 | 41.58 | 34,488.35 | 41.76 | +145.1 | +1,009.04 | 7 | 0.2 |
| 2025/01/08 | 234 | +15 | +6.85 | 2,267 | 52,371.95 | 676 | 29.81 | 15,473.45 | 29.55 | 15,671.9 | 29.92 | +198.45 | +2,935.65 | 0 | 0 |
| 2025/01/07 | 219 | -2 | -0.9 | 385 | 8,473.03 | 92 | 23.89 | 2,028.85 | 23.94 | 2,023.6 | 23.88 | -5.25 | -570.65 | 0 | 0 |
| 2025/01/06 | 221 | +3 | +1.38 | 206 | 4,554.06 | 56 | 27.16 | 1,234.85 | 27.12 | 1,236.5 | 27.15 | +1.65 | +294.64 | 0 | 0 |
| 2025/01/03 | 218 | -1.5 | -0.68 | 209 | 4,576.05 | 29 | 13.86 | 636.6 | 13.91 | 634.6 | 13.87 | -2 | -689.66 | 0 | 0 |
| 2025/01/02 | 219.5 | -5.5 | -2.44 | 392 | 8,651.26 | 69 | 17.59 | 1,522.75 | 17.6 | 1,525.55 | 17.63 | +2.8 | +405.8 | 1 | 0.25 |
| 2024/12/31 | 225 | +3 | +1.35 | 217 | 4,813.42 | 58 | 26.73 | 1,284.75 | 26.69 | 1,285.85 | 26.71 | +1.1 | +189.66 | 0 | 0 |
| 2024/12/30 | 222 | -7 | -3.06 | 388 | 8,699.65 | 92 | 23.69 | 2,061.25 | 23.69 | 2,068.85 | 23.78 | +7.6 | +826.09 | 0 | 0 |
| 2024/12/27 | 229 | +1 | +0.44 | 399 | 9,188.92 | 123 | 30.84 | 2,837.6 | 30.88 | 2,830.05 | 30.8 | -7.55 | -613.82 | 0 | 0 |
| 2024/12/26 | 228 | +3.5 | +1.56 | 287 | 6,552.56 | 64 | 22.29 | 1,457.75 | 22.25 | 1,460.35 | 22.29 | +2.6 | +406.25 | 0 | 0 |
| 2024/12/25 | 224.5 | +3.5 | +1.58 | 108 | 2,406.29 | 20 | 18.58 | 446.95 | 18.57 | 447.6 | 18.6 | +0.65 | +325 | 0 | 0 |
| 2024/12/24 | 221 | -1 | -0.45 | 242 | 5,397.16 | 58 | 23.98 | 1,299.3 | 24.07 | 1,297.3 | 24.04 | -2 | -344.83 | 0 | 0 |
| 2024/12/23 | 222 | +2 | +0.91 | 184 | 4,103.02 | 25 | 13.59 | 557.8 | 13.59 | 558.15 | 13.6 | +0.35 | +140 | 0 | 0 |
| 2024/12/20 | 220 | -6 | -2.65 | 292 | 6,544.04 | 59 | 20.17 | 1,319.9 | 20.17 | 1,324.7 | 20.24 | +4.8 | +813.56 | 0 | 0 |
| 2024/12/19 | 226 | -0.5 | -0.22 | 162 | 3,643.13 | 38 | 23.43 | 851.55 | 23.37 | 853.45 | 23.43 | +1.9 | +500 | 0 | 0 |
| 2024/12/18 | 226.5 | +4.5 | +2.03 | 191 | 4,290.84 | 55 | 28.73 | 1,230.15 | 28.67 | 1,232.25 | 28.72 | +2.1 | +381.82 | 0 | 0 |
| 2024/12/17 | 222 | +5.5 | +2.54 | 277 | 6,142.83 | 52 | 18.75 | 1,146 | 18.66 | 1,151 | 18.74 | +5 | +961.54 | 0 | 0 |
| 2024/12/16 | 216.5 | -5 | -2.26 | 335 | 7,342.85 | 55 | 16.41 | 1,206.7 | 16.43 | 1,212.25 | 16.51 | +5.55 | +1,009.09 | 0 | 0 |
| 2024/12/13 | 221.5 | -3.5 | -1.56 | 266 | 5,932.29 | 27 | 10.15 | 602 | 10.15 | 602.95 | 10.16 | +0.95 | +351.85 | 0 | 0 |
| 2024/12/12 | 225 | -3 | -1.32 | 331 | 7,574.86 | 97 | 29.29 | 2,218.95 | 29.29 | 2,227.2 | 29.4 | +8.25 | +850.52 | 0 | 0 |
| 2024/12/11 | 228 | -5 | -2.15 | 328 | 7,521.32 | 53 | 16.18 | 1,219.9 | 16.22 | 1,219.85 | 16.22 | -0.05 | -9.43 | 0 | 0 |
| 2024/12/10 | 233 | +0 | +0 | 373 | 8,759.39 | 176 | 47.23 | 4,141.8 | 47.28 | 4,142.25 | 47.29 | +0.45 | +25.57 | 0 | 0 |
| 2024/12/09 | 233 | -4 | -1.69 | 433 | 10,188.74 | 157 | 36.27 | 3,691.75 | 36.23 | 3,705.25 | 36.37 | +13.5 | +859.87 | 1 | 0.23 |
| 2024/12/06 | 237 | +1 | +0.42 | 395 | 9,379.95 | 96 | 24.3 | 2,278.25 | 24.29 | 2,281.3 | 24.32 | +3.05 | +317.71 | 0 | 0 |
| 2024/12/05 | 236 | +0.5 | +0.21 | 890 | 21,159.88 | 326 | 36.63 | 7,749.7 | 36.62 | 7,754.4 | 36.65 | +4.7 | +144.17 | 0 | 0 |
| 2024/12/04 | 235.5 | +11.5 | +5.13 | 706 | 16,465.97 | 161 | 22.81 | 3,715 | 22.56 | 3,761.45 | 22.84 | +46.45 | +2,885.09 | 0 | 0 |
| 2024/12/03 | 224 | +2 | +0.9 | 129 | 2,895.16 | 33 | 25.62 | 741.6 | 25.62 | 741.95 | 25.63 | +0.35 | +106.06 | 0 | 0 |
| 2024/12/02 | 222 | -1 | -0.45 | 113 | 2,523.19 | 30 | 26.46 | 667.95 | 26.47 | 669.4 | 26.53 | +1.45 | +483.33 | 0 | 0 |
| 2024/11/29 | 223 | +5 | +2.29 | 117 | 2,565.58 | 326 | 279.5 | 7,749.7 | 302.06 | 7,754.4 | 302.25 | +4.7 | +144.17 | 0 | 0 |
| 2024/11/28 | 218 | -4 | -1.8 | 292 | 6,372.47 | 76 | 26.04 | 1,661.9 | 26.08 | 1,663.35 | 26.1 | +1.45 | +190.79 | 0 | 0 |
| 2024/11/27 | 222 | -6.5 | -2.84 | 213 | 4,785.79 | 45 | 21.12 | 1,014.85 | 21.21 | 1,012.75 | 21.16 | -2.1 | -466.67 | 0 | 0 |
| 2024/11/26 | 228.5 | -2 | -0.87 | 136 | 3,116.7 | 22 | 16.2 | 504.05 | 16.17 | 504.7 | 16.19 | +0.65 | +295.45 | 0 | 0 |
| 2024/11/25 | 230.5 | +2 | +0.88 | 155 | 3,566.43 | 24 | 15.5 | 552.9 | 15.5 | 553.3 | 15.51 | +0.4 | +166.67 | 0 | 0 |
| 2024/11/22 | 228.5 | +1.5 | +0.66 | 142 | 3,248.51 | 39 | 27.45 | 892.6 | 27.48 | 892.5 | 27.47 | -0.1 | -25.64 | 0 | 0 |
| 2024/11/21 | 227 | +1 | +0.44 | 195 | 4,456.25 | 53 | 27.14 | 1,207.05 | 27.09 | 1,207.9 | 27.11 | +0.85 | +160.38 | 0 | 0 |
| 2024/11/20 | 226 | +1.5 | +0.67 | 237 | 5,350.02 | 60 | 25.34 | 1,352.1 | 25.27 | 1,358.65 | 25.4 | +6.55 | +1,091.67 | 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。
