6719
200
TWD+6.50 (3.36%)
2025.09.12收盤
力智－現股當沖
力智最新現股當沖狀況
整理力智最新(2025/09/12) 當沖狀況。整體成交張數為294張，佔整體市場成交張數的36.71%。當日現股當沖之總損益為+21.75萬元、每張平均損益則為+740元。
開盤價
198.5
收盤價
200
當日範圍
196.5 - 202
成交張數
801
開盤價(昨)
195
收盤價(昨)
193.5
昨日範圍
191 - 195.5
成交張數(昨)
251
成交金額
1.60億
成交金額(昨)
4870.02萬
52週範圍
142 - 263.5
發行股數
1億
市值
211億
現股當沖－歷史逐日資訊
開盤價
198.5
收盤價
200
成交張數
801
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(%) | ||||||
| 2025/09/12 | 200 | +6.5 | +3.36 | 801 | 15,986.41 | 294 | 36.71 | 5,852.65 | 36.61 | 5,874.4 | 36.75 | +21.75 | +739.8 | 0 | 0 |
| 2025/09/11 | 193.5 | -1 | -0.51 | 251 | 4,877.49 | 41 | 16.31 | 795.15 | 16.3 | 797.35 | 16.35 | +2.2 | +536.59 | 0 | 0 |
| 2025/09/10 | 194.5 | -1 | -0.51 | 321 | 6,227.5 | 78 | 24.28 | 1,510.05 | 24.25 | 1,514.55 | 24.32 | +4.5 | +576.92 | 0 | 0 |
| 2025/09/09 | 195.5 | -3.5 | -1.76 | 425 | 8,380.79 | 88 | 20.7 | 1,735.1 | 20.7 | 1,747.1 | 20.85 | +12 | +1,363.64 | 1 | 0.24 |
| 2025/09/08 | 199 | +9.5 | +5.01 | 932 | 18,485.54 | 207 | 22.21 | 4,067.8 | 22.01 | 4,114.05 | 22.26 | +46.25 | +2,234.3 | 0 | 0 |
| 2025/09/05 | 189.5 | +1 | +0.53 | 113 | 2,133.23 | 30 | 26.63 | 567.65 | 26.61 | 569 | 26.67 | +1.35 | +450 | 0 | 0 |
| 2025/09/04 | 188.5 | +1.5 | +0.8 | 246 | 4,648.11 | 89 | 36.19 | 1,682.1 | 36.19 | 1,682.6 | 36.2 | +0.5 | +56.18 | 0 | 0 |
| 2025/09/03 | 187 | +7 | +3.89 | 242 | 4,494.88 | 44 | 18.18 | 812.1 | 18.07 | 818.5 | 18.21 | +6.4 | +1,454.55 | 0 | 0 |
| 2025/09/02 | 180 | -1 | -0.55 | 210 | 3,809.7 | 47 | 22.34 | 850.9 | 22.34 | 853.25 | 22.4 | +2.35 | +500 | 0 | 0 |
| 2025/09/01 | 181 | -7 | -3.72 | 421 | 7,651.07 | 91 | 21.63 | 1,650.45 | 21.57 | 1,666.85 | 21.79 | +16.4 | +1,802.2 | 3 | 0.71 |
| 2025/08/29 | 188 | -0.5 | -0.27 | 125 | 2,347.38 | 24 | 19.23 | 451.9 | 19.25 | 451.6 | 19.24 | -0.3 | -125 | 1 | 0.8 |
| 2025/08/28 | 188.5 | +0 | +0 | 173 | 3,270.84 | 41 | 23.68 | 773.7 | 23.65 | 775.7 | 23.72 | +2 | +487.8 | 0 | 0 |
| 2025/08/27 | 188.5 | +2 | +1.07 | 256 | 4,830.05 | 36 | 14.05 | 674.25 | 13.96 | 678.35 | 14.04 | +4.1 | +1,138.89 | 0 | 0 |
| 2025/08/26 | 186.5 | +2.5 | +1.36 | 164 | 3,041.5 | 34 | 20.7 | 626.45 | 20.6 | 631.2 | 20.75 | +4.75 | +1,397.06 | 0 | 0 |
| 2025/08/25 | 184 | +2 | +1.1 | 176 | 3,241.89 | 54 | 30.63 | 992.7 | 30.62 | 992.9 | 30.63 | +0.2 | +37.04 | 0 | 0 |
| 2025/08/22 | 182 | -1 | -0.55 | 205 | 3,708.39 | 49 | 23.94 | 888.25 | 23.95 | 890.05 | 24 | +1.8 | +367.35 | 0 | 0 |
| 2025/08/21 | 183 | +3 | +1.67 | 131 | 2,393.74 | 25 | 19.06 | 455.7 | 19.04 | 456.8 | 19.08 | +1.1 | +440 | 0 | 0 |
| 2025/08/20 | 180 | -6.5 | -3.49 | 719 | 13,015.33 | 146 | 20.29 | 2,645.2 | 20.32 | 2,657.2 | 20.42 | +12 | +821.92 | 1 | 0.14 |
| 2025/08/19 | 186.5 | -1 | -0.53 | 275 | 5,127.72 | 88 | 32.05 | 1,642.45 | 32.03 | 1,646.5 | 32.11 | +4.05 | +460.23 | 0 | 0 |
| 2025/08/18 | 187.5 | -6.5 | -3.35 | 842 | 15,884.25 | 117 | 13.89 | 2,191.4 | 13.8 | 2,214.1 | 13.94 | +22.7 | +1,940.17 | 0 | 0 |
| 2025/08/15 | 194 | -2 | -1.02 | 288 | 5,564.64 | 47 | 16.31 | 904.35 | 16.25 | 911.65 | 16.38 | +7.3 | +1,553.19 | 0 | 0 |
| 2025/08/14 | 196 | +0 | +0 | 146 | 2,869.13 | 49 | 33.6 | 964.2 | 33.61 | 964.1 | 33.6 | -0.1 | -20.41 | 0 | 0 |
| 2025/08/13 | 196 | +0 | +0 | 300 | 5,948.07 | 149 | 49.61 | 2,952.65 | 49.64 | 2,949.5 | 49.59 | -3.15 | -211.41 | 0 | 0 |
| 2025/08/12 | 196 | +2 | +1.03 | 279 | 5,531.09 | 69 | 24.72 | 1,362.4 | 24.63 | 1,365.1 | 24.68 | +2.7 | +391.3 | 0 | 0 |
| 2025/08/11 | 194 | -3 | -1.52 | 122 | 2,367.41 | 15 | 12.34 | 292.6 | 12.36 | 292.45 | 12.35 | -0.15 | -100 | 0 | 0 |
| 2025/08/08 | 197 | -1 | -0.51 | 343 | 6,730.6 | 72 | 20.97 | 1,413.15 | 21 | 1,413.85 | 21.01 | +0.7 | +97.22 | 0 | 0 |
| 2025/08/07 | 198 | -0.5 | -0.25 | 327 | 6,452.04 | 70 | 21.4 | 1,383.05 | 21.44 | 1,384.6 | 21.46 | +1.55 | +221.43 | 0 | 0 |
| 2025/08/06 | 198.5 | -8.5 | -4.11 | 742 | 14,751.42 | 130 | 17.52 | 2,589.2 | 17.55 | 2,588.75 | 17.55 | -0.45 | -34.62 | 0 | 0 |
| 2025/08/05 | 207 | +8 | +4.02 | 441 | 9,019.01 | 61 | 13.83 | 1,238.2 | 13.73 | 1,246.5 | 13.82 | +8.3 | +1,360.66 | 0 | 0 |
| 2025/08/04 | 199 | +0.5 | +0.25 | 114 | 2,258.16 | 31 | 27.13 | 608.35 | 26.94 | 611.95 | 27.1 | +3.6 | +1,161.29 | 1 | 0.88 |
| 2025/08/01 | 198.5 | +3 | +1.53 | 114 | 2,238.19 | 29 | 25.44 | 567.85 | 25.37 | 567.9 | 25.37 | +0.05 | +17.24 | 0 | 0 |
| 2025/07/31 | 195.5 | -4 | -2.01 | 390 | 7,638.04 | 54 | 13.85 | 1,057.1 | 13.84 | 1,062.2 | 13.91 | +5.1 | +944.44 | 0 | 0 |
| 2025/07/30 | 199.5 | -2.5 | -1.24 | 179 | 3,577.77 | 31 | 17.31 | 620.25 | 17.34 | 620.4 | 17.34 | +0.15 | +48.39 | 1 | 0.56 |
| 2025/07/29 | 202 | -2 | -0.98 | 136 | 2,744.56 | 36 | 26.56 | 728.85 | 26.56 | 730.4 | 26.61 | +1.55 | +430.56 | 0 | 0 |
| 2025/07/28 | 204 | +2 | +0.99 | 114 | 2,313.41 | 39 | 34.19 | 790.5 | 34.17 | 791.4 | 34.21 | +0.9 | +230.77 | 1 | 0.88 |
| 2025/07/25 | 202 | -3 | -1.46 | 170 | 3,461.85 | 29 | 17.08 | 592.75 | 17.12 | 592.75 | 17.12 | +0 | +0 | 0 | 0 |
| 2025/07/24 | 205 | +0.5 | +0.24 | 119 | 2,430.84 | 41 | 34.54 | 839.25 | 34.53 | 840.2 | 34.56 | +0.95 | +231.71 | 0 | 0 |
| 2025/07/23 | 204.5 | +1.5 | +0.74 | 165 | 3,370.61 | 42 | 25.5 | 859.2 | 25.49 | 860.75 | 25.54 | +1.55 | +369.05 | 1 | 0.61 |
| 2025/07/22 | 203 | -7 | -3.33 | 346 | 7,144.15 | 66 | 19.09 | 1,366.3 | 19.12 | 1,369.4 | 19.17 | +3.1 | +469.7 | 0 | 0 |
| 2025/07/21 | 210 | -3 | -1.41 | 186 | 3,915.34 | 24 | 12.88 | 504.5 | 12.89 | 505 | 12.9 | +0.5 | +208.33 | 0 | 0 |
| 2025/07/18 | 213 | -1 | -0.47 | 308 | 6,553 | 44 | 14.31 | 938.65 | 14.32 | 936.55 | 14.29 | -2.1 | -477.27 | 0 | 0 |
| 2025/07/17 | 214 | +7.5 | +4.49 | 658 | 13,898.41 | 141 | 21.44 | 2,965.05 | 21.33 | 2,997.65 | 21.57 | +32.6 | +2,312.06 | 0 | 0 |
| 2025/07/16 | 206.5 | +0.5 | +0.24 | 320 | 6,641.48 | 26 | 8.12 | 538.05 | 8.1 | 539.6 | 8.12 | +1.55 | +596.15 | 0 | 0 |
| 2025/07/15 | 206 | +5.5 | +2.74 | 331 | 6,742.78 | 33 | 9.96 | 669.1 | 9.92 | 673.05 | 9.98 | +3.95 | +1,196.97 | 0 | 0 |
| 2025/07/14 | 200.5 | -3.5 | -1.72 | 232 | 4,665.36 | 37 | 15.97 | 746.35 | 16 | 745.2 | 15.97 | -1.15 | -310.81 | 0 | 0 |
| 2025/07/11 | 204 | -2.5 | -1.21 | 352 | 7,253.25 | 114 | 32.35 | 2,356.1 | 32.48 | 2,345.5 | 32.34 | -10.6 | -929.82 | 0 | 0 |
| 2025/07/10 | 206.5 | +3 | +1.47 | 640 | 13,188.74 | 148 | 23.13 | 3,045.1 | 23.09 | 3,051.7 | 23.14 | +6.6 | +445.95 | 0 | 0 |
| 2025/07/09 | 203.5 | +5 | +2.52 | 457 | 9,169.53 | 132 | 28.88 | 2,635.05 | 28.74 | 2,649.6 | 28.9 | +14.55 | +1,102.27 | 0 | 0 |
| 2025/07/08 | 198.5 | -2.5 | -1.24 | 184 | 3,633.88 | 43 | 23.31 | 846.65 | 23.3 | 850.3 | 23.4 | +3.65 | +848.84 | 0 | 0 |
| 2025/07/07 | 201 | +2.5 | +1.26 | 187 | 3,710.45 | 56 | 29.92 | 1,106.05 | 29.81 | 1,110.1 | 29.92 | +4.05 | +723.21 | 0 | 0 |
| 2025/07/04 | 198.5 | -5.5 | -2.7 | 290 | 5,775.23 | 61 | 21.06 | 1,218.75 | 21.1 | 1,220.35 | 21.13 | +1.6 | +262.3 | 0 | 0 |
| 2025/07/03 | 204 | +5 | +2.51 | 302 | 6,128.28 | 71 | 23.54 | 1,439.5 | 23.49 | 1,445.2 | 23.58 | +5.7 | +802.82 | 0 | 0 |
| 2025/07/02 | 199 | -3 | -1.49 | 373 | 7,443.26 | 57 | 15.3 | 1,142.15 | 15.34 | 1,139.5 | 15.31 | -2.65 | -464.91 | 0 | 0 |
| 2025/07/01 | 202 | -0.5 | -0.25 | 225 | 4,590.21 | 86 | 38.18 | 1,755.4 | 38.24 | 1,755.1 | 38.24 | -0.3 | -34.88 | 0 | 0 |
| 2025/06/30 | 202.5 | -6.5 | -3.11 | 474 | 9,687.01 | 91 | 19.22 | 1,864.45 | 19.25 | 1,866.45 | 19.27 | +2 | +219.78 | 0 | 0 |
| 2025/06/27 | 209 | +6.5 | +3.21 | 535 | 11,114.72 | 99 | 18.5 | 2,046.75 | 18.41 | 2,058.1 | 18.52 | +11.35 | +1,146.46 | 0 | 0 |
| 2025/06/26 | 202.5 | -2.5 | -1.22 | 273 | 5,580.04 | 84 | 30.81 | 1,725.6 | 30.92 | 1,722.3 | 30.87 | -3.3 | -392.86 | 0 | 0 |
| 2025/06/25 | 205 | +0.5 | +0.24 | 555 | 11,339.26 | 190 | 34.22 | 3,863.65 | 34.07 | 3,893.1 | 34.33 | +29.45 | +1,550 | 0 | 0 |
| 2025/06/24 | 204.5 | +4.5 | +2.25 | 464 | 9,481.8 | 105 | 22.63 | 2,145.95 | 22.63 | 2,144.9 | 22.62 | -1.05 | -100 | 0 | 0 |
| 2025/06/23 | 200 | +1.5 | +0.76 | 139 | 2,734.1 | 49 | 35.23 | 960.1 | 35.12 | 963.05 | 35.22 | +2.95 | +602.04 | 0 | 0 |
| 2025/06/20 | 198.5 | -5 | -2.46 | 368 | 7,299.95 | 74 | 20.12 | 1,465.35 | 20.07 | 1,473.05 | 20.18 | +7.7 | +1,040.54 | 0 | 0 |
| 2025/06/19 | 203.5 | -0.5 | -0.25 | 285 | 5,803.05 | 32 | 11.24 | 650.9 | 11.22 | 651.8 | 11.23 | +0.9 | +281.25 | 0 | 0 |
| 2025/06/18 | 204 | +5 | +2.51 | 399 | 8,110.36 | 36 | 9.03 | 724.85 | 8.94 | 727.2 | 8.97 | +2.35 | +652.78 | 0 | 0 |
| 2025/06/17 | 199 | +3.5 | +1.79 | 170 | 3,383.26 | 45 | 26.5 | 893.8 | 26.42 | 895.6 | 26.47 | +1.8 | +400 | 0 | 0 |
| 2025/06/16 | 195.5 | +0.5 | +0.26 | 131 | 2,537.89 | 42 | 32.02 | 807.7 | 31.83 | 817.6 | 32.22 | +9.9 | +2,357.14 | 0 | 0 |
| 2025/06/13 | 195 | -5 | -2.5 | 221 | 4,309.44 | 61 | 27.65 | 1,191.2 | 27.64 | 1,191.25 | 27.64 | +0.05 | +8.2 | 0 | 0 |
| 2025/06/12 | 200 | -2.5 | -1.23 | 194 | 3,890.53 | 29 | 14.94 | 584.15 | 15.01 | 581.5 | 14.95 | -2.65 | -913.79 | 0 | 0 |
| 2025/06/11 | 202.5 | -0.5 | -0.25 | 173 | 3,510.76 | 37 | 21.42 | 752.75 | 21.44 | 753.95 | 21.48 | +1.2 | +324.32 | 0 | 0 |
| 2025/06/10 | 203 | +0.5 | +0.25 | 195 | 3,933.06 | 32 | 16.43 | 647.55 | 16.46 | 647.35 | 16.46 | -0.2 | -62.5 | 0 | 0 |
| 2025/06/09 | 202.5 | -2 | -0.98 | 157 | 3,220.17 | 62 | 39.44 | 1,271.75 | 39.49 | 1,269.75 | 39.43 | -2 | -322.58 | 0 | 0 |
| 2025/06/06 | 204.5 | -0.5 | -0.24 | 126 | 2,588.72 | 26 | 20.57 | 532.25 | 20.56 | 533.4 | 20.6 | +1.15 | +442.31 | 0 | 0 |
| 2025/06/05 | 205 | +2 | +0.99 | 217 | 4,426.5 | 44 | 20.29 | 896.7 | 20.26 | 896.55 | 20.25 | -0.15 | -34.09 | 0 | 0 |
| 2025/06/04 | 203 | +8.5 | +4.37 | 298 | 5,996.56 | 59 | 19.79 | 1,180.35 | 19.68 | 1,179.35 | 19.67 | -1 | -169.49 | 0 | 0 |
| 2025/06/03 | 194.5 | +5 | +2.64 | 182 | 3,534.14 | 46 | 25.27 | 888.85 | 25.15 | 895.95 | 25.35 | +7.1 | +1,543.48 | 0 | 0 |
| 2025/06/02 | 189.5 | -9.5 | -4.77 | 232 | 4,435.87 | 57 | 24.58 | 1,092.3 | 24.62 | 1,087.6 | 24.52 | -4.7 | -824.56 | 0 | 0 |
| 2025/05/29 | 199 | -0.5 | -0.25 | 133 | 2,647.77 | 35 | 26.33 | 697.7 | 26.35 | 697.6 | 26.35 | -0.1 | -28.57 | 0 | 0 |
| 2025/05/28 | 199.5 | +4.5 | +2.31 | 251 | 5,010.03 | 69 | 27.5 | 1,375.3 | 27.45 | 1,378.45 | 27.51 | +3.15 | +456.52 | 0 | 0 |
| 2025/05/27 | 195 | +0.5 | +0.26 | 89 | 1,740.37 | 19 | 21.31 | 370.8 | 21.31 | 371.05 | 21.32 | +0.25 | +131.58 | 0 | 0 |
| 2025/05/26 | 194.5 | -2.5 | -1.27 | 135 | 2,626.81 | 40 | 29.67 | 778.8 | 29.65 | 780 | 29.69 | +1.2 | +300 | 0 | 0 |
| 2025/05/23 | 197 | -3 | -1.5 | 110 | 2,190.91 | 22 | 19.99 | 437.55 | 19.97 | 437.75 | 19.98 | +0.2 | +90.91 | 0 | 0 |
| 2025/05/22 | 200 | -4 | -1.96 | 186 | 3,705.02 | 43 | 23.17 | 859.7 | 23.2 | 860.8 | 23.23 | +1.1 | +255.81 | 0 | 0 |
| 2025/05/21 | 204 | +1 | +0.49 | 129 | 2,631.41 | 26 | 20.1 | 529.75 | 20.13 | 529.1 | 20.11 | -0.65 | -250 | 0 | 0 |
| 2025/05/20 | 203 | +3.5 | +1.75 | 295 | 5,959.24 | 49 | 16.6 | 984.15 | 16.51 | 991.25 | 16.63 | +7.1 | +1,448.98 | 0 | 0 |
| 2025/05/19 | 199.5 | +1 | +0.5 | 306 | 6,137.93 | 82 | 26.81 | 1,641.4 | 26.74 | 1,649.6 | 26.88 | +8.2 | +1,000 | 0 | 0 |
| 2025/05/16 | 198.5 | +0.5 | +0.25 | 112 | 2,224.23 | 20 | 17.82 | 395.85 | 17.8 | 396.7 | 17.84 | +0.85 | +425 | 0 | 0 |
| 2025/05/15 | 198 | -2 | -1 | 103 | 2,038 | 21 | 20.42 | 415.3 | 20.38 | 416.65 | 20.44 | +1.35 | +642.86 | 0 | 0 |
| 2025/05/14 | 200 | +4.5 | +2.3 | 400 | 7,934.29 | 78 | 19.48 | 1,536 | 19.36 | 1,545.4 | 19.48 | +9.4 | +1,205.13 | 0 | 0 |
| 2025/05/13 | 195.5 | +0.5 | +0.26 | 219 | 4,297.88 | 52 | 23.69 | 1,017.1 | 23.67 | 1,019.4 | 23.72 | +2.3 | +442.31 | 0 | 0 |
| 2025/05/12 | 195 | +3 | +1.56 | 214 | 4,138.26 | 51 | 23.84 | 984.35 | 23.79 | 987.85 | 23.87 | +3.5 | +686.27 | 0 | 0 |
| 2025/05/09 | 192 | +1.5 | +0.79 | 182 | 3,490.03 | 60 | 32.88 | 1,147.45 | 32.88 | 1,148.95 | 32.92 | +1.5 | +250 | 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。
