6239
234.5
TWD+7.50 (3.30%)
2026.05.20收盤
力成－現股當沖
力成最新現股當沖狀況
整理力成最新(2026/04/24) 當沖狀況。整體成交張數為3,510張，佔整體市場成交張數的35.57%。當日現股當沖之總損益為+156萬元、每張平均損益則為+445元。
開盤價
225
收盤價
234.5
當日範圍
224.5 - 240.5
成交張數
20,429
開盤價(昨)
246.5
收盤價(昨)
227
昨日範圍
225.5 - 246.5
成交張數(昨)
34,158
成交金額
47.87億
成交金額(昨)
79.63億
52週範圍
113.5 - 263.5
發行股數
8億
市值
1780億
現股當沖－歷史逐日資訊
開盤價
225
收盤價
234.5
成交張數
20,429
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(%) | ||||||
| 2026/04/24 | 210 | +3 | +1.45 | 9,867 | 207,838.43 | 3,510 | 35.57 | 73,837.05 | 35.53 | 73,993.1 | 35.6 | +156.05 | +444.59 | 5 | 0.05 |
| 2026/04/23 | 207 | -11.5 | -5.26 | 21,062 | 449,232.64 | 8,280 | 39.31 | 176,830.2 | 39.36 | 177,836.85 | 39.59 | +1,006.65 | +1,215.76 | 35 | 0.17 |
| 2026/04/22 | 218.5 | +5.5 | +2.58 | 17,223 | 378,235.05 | 6,452 | 37.46 | 141,363.75 | 37.37 | 141,895.7 | 37.52 | +531.95 | +824.47 | 12 | 0.07 |
| 2026/04/21 | 213 | +5 | +2.4 | 13,028 | 278,885.03 | 3,775 | 28.98 | 80,627.8 | 28.91 | 80,799.3 | 28.97 | +171.5 | +454.3 | 3 | 0.02 |
| 2026/04/20 | 208 | +0.5 | +0.24 | 9,838 | 205,883.75 | 2,743 | 27.88 | 57,346.7 | 27.85 | 57,475.8 | 27.92 | +129.1 | +470.65 | 5 | 0.05 |
| 2026/04/17 | 207.5 | -5 | -2.35 | 8,355 | 173,926.95 | 1,699 | 20.33 | 35,393.9 | 20.35 | 35,510.45 | 20.42 | +116.55 | +685.99 | 3 | 0.04 |
| 2026/04/16 | 212.5 | +2.5 | +1.19 | 9,446 | 200,471.02 | 3,027 | 32.05 | 64,179.15 | 32.01 | 64,441.25 | 32.14 | +262.1 | +865.87 | 8 | 0.08 |
| 2026/04/15 | 210 | -7.5 | -3.45 | 15,742 | 333,326.58 | 4,914 | 31.22 | 104,011.25 | 31.2 | 104,274.05 | 31.28 | +262.8 | +534.8 | 7 | 0.04 |
| 2026/04/14 | 217.5 | -1 | -0.46 | 26,374 | 589,033.68 | 6,984 | 26.48 | 156,471.25 | 26.56 | 157,285.8 | 26.7 | +814.55 | +1,166.31 | 6 | 0.02 |
| 2026/04/13 | 218.5 | +4 | +1.86 | 11,008 | 239,937.07 | 3,747 | 34.04 | 81,563.9 | 33.99 | 81,739.5 | 34.07 | +175.6 | +468.64 | 45 | 0.41 |
| 2026/04/10 | 214.5 | +5 | +2.39 | 10,746 | 230,969.63 | 4,097 | 38.12 | 87,979.85 | 38.09 | 88,117.6 | 38.15 | +137.75 | +336.22 | 7 | 0.07 |
| 2026/04/09 | 209.5 | -1.5 | -0.71 | 13,319 | 283,819.34 | 6,150 | 46.18 | 131,001.15 | 46.16 | 131,231.9 | 46.24 | +230.75 | +375.2 | 9 | 0.07 |
| 2026/04/08 | 211 | +19 | +9.9 | 10,585 | 219,981.28 | 2,865 | 27.07 | 58,762.6 | 26.71 | 59,723 | 27.15 | +960.4 | +3,352.18 | 2 | 0.02 |
| 2026/04/07 | 192 | -10 | -4.95 | 13,094 | 256,012.98 | 4,114 | 31.42 | 80,691.45 | 31.52 | 80,995.5 | 31.64 | +304.05 | +739.06 | 4 | 0.03 |
| 2026/04/02 | 202 | +7 | +3.59 | 13,058 | 268,185.85 | 4,888 | 37.43 | 100,089.7 | 37.32 | 100,535 | 37.49 | +445.3 | +911.01 | 13 | 0.1 |
| 2026/04/01 | 195 | +8 | +4.28 | 6,746 | 131,988.11 | 1,968 | 29.17 | 38,494.85 | 29.17 | 38,519.55 | 29.18 | +24.7 | +125.51 | 2 | 0.03 |
| 2026/03/31 | 187 | -9 | -4.59 | 7,674 | 145,545.03 | 2,353 | 30.66 | 44,582.2 | 30.63 | 44,975.9 | 30.9 | +393.7 | +1,673.18 | 3 | 0.04 |
| 2026/03/30 | 196 | +1 | +0.51 | 5,918 | 114,776.6 | 2,509 | 42.4 | 48,480.4 | 42.24 | 48,777.7 | 42.5 | +297.3 | +1,184.93 | 2 | 0.03 |
| 2026/03/27 | 195 | -3.5 | -1.76 | 6,165 | 119,321.85 | 1,544 | 25.05 | 29,873.2 | 25.04 | 29,944.7 | 25.1 | +71.5 | +463.08 | 20 | 0.32 |
| 2026/03/26 | 198.5 | -5 | -2.46 | 9,624 | 197,138.93 | 2,388 | 24.81 | 49,230.3 | 24.97 | 48,883.65 | 24.8 | -346.65 | -1,451.63 | 39 | 0.41 |
| 2026/03/25 | 203.5 | +11.5 | +5.99 | 7,192 | 147,637.26 | 2,200 | 30.59 | 44,986.3 | 30.47 | 45,241.25 | 30.64 | +254.95 | +1,158.86 | 0 | 0 |
| 2026/03/24 | 192 | +0 | +0 | 4,634 | 89,635.66 | 1,224 | 26.42 | 23,726.9 | 26.47 | 23,678.6 | 26.42 | -48.3 | -394.61 | 0 | 0 |
| 2026/03/23 | 192 | -9.5 | -4.71 | 9,255 | 178,321.74 | 2,175 | 23.5 | 41,981 | 23.54 | 41,915.9 | 23.51 | -65.1 | -299.31 | 0 | 0 |
| 2026/03/20 | 201.5 | -4 | -1.95 | 10,319 | 208,167.97 | 4,093 | 39.66 | 82,627.45 | 39.69 | 82,788.15 | 39.77 | +160.7 | +392.62 | 0 | 0 |
| 2026/03/19 | 205.5 | -5.5 | -2.61 | 9,141 | 189,541.89 | 3,043 | 33.29 | 63,067.15 | 33.27 | 63,261.4 | 33.38 | +194.25 | +638.35 | 2 | 0.02 |
| 2026/03/18 | 211 | +8.5 | +4.2 | 18,469 | 389,605.66 | 7,348 | 39.79 | 154,349.55 | 39.62 | 155,421.75 | 39.89 | +1,072.2 | +1,459.17 | 4 | 0.02 |
| 2026/03/17 | 202.5 | -1.5 | -0.74 | 11,336 | 230,378.81 | 3,319 | 29.28 | 67,363.4 | 29.24 | 67,744.6 | 29.41 | +381.2 | +1,148.54 | 0 | 0 |
| 2026/03/16 | 204 | +3 | +1.49 | 8,792 | 179,842.11 | 2,841 | 32.31 | 58,157.05 | 32.34 | 58,377.2 | 32.46 | +220.15 | +774.9 | 14 | 0.16 |
| 2026/03/13 | 201 | -3.5 | -1.71 | 11,911 | 238,776.88 | 3,693 | 31 | 73,887.9 | 30.94 | 74,020.05 | 31 | +132.15 | +357.84 | 4 | 0.03 |
| 2026/03/12 | 204.5 | -11 | -5.1 | 10,238 | 209,856.73 | 3,660 | 35.75 | 74,926.7 | 35.7 | 75,375.5 | 35.92 | +448.8 | +1,226.23 | 3 | 0.03 |
| 2026/03/11 | 215.5 | +1 | +0.47 | 9,338 | 202,686.79 | 2,441 | 26.14 | 52,929.25 | 26.11 | 53,119 | 26.21 | +189.75 | +777.35 | 1 | 0.01 |
| 2026/03/10 | 214.5 | +12 | +5.93 | 8,259 | 176,616.93 | 3,027 | 36.65 | 64,611.7 | 36.58 | 64,894.15 | 36.74 | +282.45 | +933.1 | 2 | 0.02 |
| 2026/03/09 | 202.5 | -22.5 | -10 | 9,323 | 190,142.55 | 1,946 | 20.87 | 39,872.2 | 20.97 | 39,959.55 | 21.02 | +87.35 | +448.87 | 1 | 0.01 |
| 2026/03/06 | 225 | +0.5 | +0.22 | 6,359 | 142,253.43 | 1,949 | 30.65 | 43,535.2 | 30.6 | 43,708.2 | 30.73 | +173 | +887.63 | 0 | 0 |
| 2026/03/05 | 224.5 | +7.5 | +3.46 | 8,741 | 195,972.49 | 3,504 | 40.09 | 78,485.1 | 40.05 | 78,894.5 | 40.26 | +409.4 | +1,168.38 | 4 | 0.05 |
| 2026/03/04 | 217 | -14 | -6.06 | 17,471 | 376,120.87 | 4,668 | 26.72 | 100,348 | 26.68 | 100,867.4 | 26.82 | +519.4 | +1,112.68 | 0 | 0 |
| 2026/03/03 | 231 | -22 | -8.7 | 16,095 | 379,236.25 | 4,423 | 27.48 | 104,155.15 | 27.46 | 105,567.35 | 27.84 | +1,412.2 | +3,192.86 | 10 | 0.06 |
| 2026/03/02 | 253 | -5 | -1.94 | 8,130 | 204,799.7 | 3,002 | 36.92 | 75,470.15 | 36.85 | 75,624.45 | 36.93 | +154.3 | +513.99 | 2 | 0.02 |
| 2026/02/26 | 258 | +0 | +0 | 11,825 | 302,609.52 | 3,902 | 33 | 99,494 | 32.88 | 100,106.55 | 33.08 | +612.55 | +1,569.84 | 11 | 0.09 |
| 2026/02/25 | 258 | +0.5 | +0.19 | 12,598 | 321,689.77 | 4,151 | 32.95 | 105,723.35 | 32.87 | 106,280.25 | 33.04 | +556.9 | +1,341.6 | 7 | 0.06 |
| 2026/02/24 | 257.5 | +8.5 | +3.41 | 13,296 | 342,954.03 | 4,292 | 32.28 | 110,360.45 | 32.18 | 110,871.75 | 32.33 | +511.3 | +1,191.29 | 7 | 0.05 |
| 2026/02/23 | 249 | +6 | +2.47 | 13,975 | 350,956.82 | 4,807 | 34.4 | 120,524.45 | 34.34 | 121,060.9 | 34.49 | +536.45 | +1,115.98 | 5 | 0.04 |
| 2026/02/11 | 243 | +3 | +1.25 | 5,723 | 138,235.78 | 2,111 | 36.88 | 50,877.25 | 36.8 | 51,016.85 | 36.91 | +139.6 | +661.3 | 1 | 0.02 |
| 2026/02/10 | 240 | -3 | -1.23 | 6,978 | 168,900.69 | 2,832 | 40.58 | 68,527.85 | 40.57 | 68,694.2 | 40.67 | +166.35 | +587.39 | 15 | 0.21 |
| 2026/02/09 | 243 | +3.5 | +1.46 | 9,795 | 242,306.21 | 4,048 | 41.33 | 100,258.8 | 41.38 | 100,347 | 41.41 | +88.2 | +217.89 | 7 | 0.07 |
| 2026/02/06 | 239.5 | -4.5 | -1.84 | 12,296 | 293,587.33 | 5,033 | 40.93 | 119,881.45 | 40.83 | 120,419.45 | 41.02 | +538 | +1,068.94 | 9 | 0.07 |
| 2026/02/05 | 244 | -8.5 | -3.37 | 9,559 | 233,165.18 | 3,713 | 38.84 | 90,577.55 | 38.85 | 90,724.55 | 38.91 | +147 | +395.91 | 11 | 0.12 |
| 2026/02/04 | 252.5 | -4.5 | -1.75 | 8,162 | 207,131 | 3,291 | 40.32 | 83,453.75 | 40.29 | 83,667.45 | 40.39 | +213.7 | +649.35 | 2 | 0.02 |
| 2026/02/03 | 257 | +12.5 | +5.11 | 15,716 | 403,949 | 7,791 | 49.57 | 200,146.65 | 49.55 | 200,403.55 | 49.61 | +256.9 | +329.74 | 40 | 0.25 |
| 2026/02/02 | 244.5 | -9.5 | -3.74 | 12,320 | 300,558.39 | 4,100 | 33.28 | 100,026.25 | 33.28 | 100,517.9 | 33.44 | +491.65 | +1,199.15 | 2 | 0.02 |
| 2026/01/30 | 254 | -1.5 | -0.59 | 14,963 | 380,755.05 | 6,554 | 43.8 | 166,863.15 | 43.82 | 167,060.45 | 43.88 | +197.3 | +301.04 | 4 | 0.03 |
| 2026/01/29 | 255.5 | -6 | -2.29 | 23,718 | 615,765.98 | 10,186 | 42.95 | 264,589.3 | 42.97 | 264,705.1 | 42.99 | +115.8 | +113.69 | 33 | 0.14 |
| 2026/01/28 | 261.5 | -2 | -0.76 | 42,384 | 1,105,859.86 | 22,237 | 52.47 | 580,175.05 | 52.46 | 582,096.05 | 52.64 | +1,921 | +863.88 | 27 | 0.06 |
| 2026/01/27 | 263.5 | +6 | +2.33 | 27,035 | 723,188.64 | 15,469 | 57.22 | 413,658.15 | 57.2 | 415,152.75 | 57.41 | +1,494.6 | +966.19 | 17 | 0.06 |
| 2026/01/26 | 257.5 | +11 | +4.46 | 14,569 | 371,531.22 | 6,070 | 41.66 | 153,955.45 | 41.44 | 154,853.8 | 41.68 | +898.35 | +1,479.98 | 6 | 0.04 |
| 2026/01/23 | 246.5 | -11 | -4.27 | 16,035 | 401,202.67 | 6,505 | 40.57 | 162,682.7 | 40.55 | 163,125.4 | 40.66 | +442.7 | +680.55 | 5 | 0.03 |
| 2026/01/22 | 257.5 | +18 | +7.52 | 27,203 | 701,624.2 | 13,053 | 47.98 | 335,423.8 | 47.81 | 337,006.9 | 48.03 | +1,583.1 | +1,212.82 | 36 | 0.13 |
| 2026/01/21 | 239.5 | -12 | -4.77 | 22,836 | 554,730.72 | 6,677 | 29.24 | 162,556.8 | 29.3 | 162,921.2 | 29.37 | +364.4 | +545.75 | 5 | 0.02 |
| 2026/01/20 | 251.5 | -11 | -4.19 | 19,133 | 483,268.29 | 7,381 | 38.58 | 186,368.25 | 38.56 | 186,748.45 | 38.64 | +380.2 | +515.11 | 5 | 0.03 |
| 2026/01/19 | 262.5 | -0.5 | -0.19 | 22,077 | 583,533.06 | 10,843 | 49.11 | 286,939.15 | 49.17 | 287,292.5 | 49.23 | +353.35 | +325.88 | 5 | 0.02 |
| 2026/01/16 | 263 | +5.5 | +2.14 | 19,777 | 518,073.95 | 11,347 | 57.38 | 296,333 | 57.2 | 297,794.35 | 57.48 | +1,461.35 | +1,287.87 | 10 | 0.05 |
| 2026/01/15 | 257.5 | +6 | +2.39 | 18,575 | 470,111.19 | 9,534 | 51.33 | 240,640.2 | 51.19 | 241,718.55 | 51.42 | +1,078.35 | +1,131.06 | 18 | 0.1 |
| 2026/01/14 | 251.5 | +9.5 | +3.93 | 47,909 | 1,187,766.67 | 30,520 | 63.7 | 754,836.4 | 63.55 | 757,326.55 | 63.76 | +2,490.15 | +815.91 | 50 | 0.1 |
| 2026/01/13 | 242 | +22 | +10 | 38,182 | 913,470.4 | 19,032 | 49.85 | 454,672.8 | 49.77 | 455,321.2 | 49.85 | +648.4 | +340.69 | 22 | 0.06 |
| 2026/01/12 | 220 | +20 | +10 | 26,467 | 569,374.97 | 11,251 | 42.51 | 239,369.7 | 42.04 | 241,462.65 | 42.41 | +2,092.95 | +1,860.23 | 10 | 0.04 |
| 2026/01/09 | 200 | -3 | -1.48 | 19,560 | 385,341.93 | 9,203 | 47.05 | 180,617.55 | 46.87 | 181,834.6 | 47.19 | +1,217.05 | +1,322.45 | 6 | 0.03 |
| 2026/01/08 | 203 | -2.5 | -1.22 | 13,994 | 283,861.36 | 4,449 | 31.79 | 90,086.1 | 31.74 | 90,451.5 | 31.86 | +365.4 | +821.31 | 6 | 0.04 |
| 2026/01/07 | 205.5 | +1.5 | +0.74 | 27,622 | 575,465.43 | 13,691 | 49.57 | 285,571.8 | 49.62 | 285,497.55 | 49.61 | -74.25 | -54.23 | 21 | 0.08 |
| 2026/01/06 | 204 | +2.5 | +1.24 | 38,511 | 785,812.26 | 18,636 | 48.39 | 379,240.1 | 48.26 | 381,127.25 | 48.5 | +1,887.15 | +1,012.64 | 16 | 0.04 |
| 2026/01/05 | 201.5 | +18 | +9.81 | 32,738 | 640,992.38 | 12,117 | 37.01 | 233,881.5 | 36.49 | 236,792.45 | 36.94 | +2,910.95 | +2,402.37 | 11 | 0.03 |
| 2026/01/02 | 183.5 | +10.5 | +6.07 | 20,225 | 366,567.96 | 6,919 | 34.21 | 124,770.55 | 34.04 | 125,380.1 | 34.2 | +609.55 | +880.98 | 19 | 0.09 |
| 2025/12/31 | 173 | -2 | -1.14 | 10,070 | 176,538.13 | 4,673 | 46.4 | 81,990.6 | 46.44 | 82,006.25 | 46.45 | +15.65 | +33.49 | 2 | 0.02 |
| 2025/12/30 | 175 | -1.5 | -0.85 | 7,417 | 129,722.09 | 2,926 | 39.45 | 51,160.25 | 39.44 | 51,244.15 | 39.5 | +83.9 | +286.74 | 1 | 0.01 |
| 2025/12/29 | 176.5 | +1.5 | +0.86 | 15,895 | 277,118.79 | 7,805 | 49.1 | 135,839.1 | 49.02 | 136,334.6 | 49.2 | +495.5 | +634.85 | 10 | 0.06 |
| 2025/12/26 | 175 | +10.5 | +6.38 | 33,706 | 586,074.48 | 16,607 | 49.27 | 287,092.45 | 48.99 | 288,188.65 | 49.17 | +1,096.2 | +660.08 | -- | -- |
| 2025/12/19 | 159 | -2.5 | -1.55 | 9,825 | 157,260.94 | 2,104 | 21.41 | 33,730.3 | 21.45 | 33,916.5 | 21.57 | +186.2 | +884.98 | -- | -- |
| 2025/12/18 | 161.5 | -0.5 | -0.31 | 10,915 | 176,989.03 | 3,636 | 33.31 | 58,968.05 | 33.32 | 59,111.7 | 33.4 | +143.65 | +395.08 | -- | -- |
| 2025/12/17 | 162 | +6.5 | +4.18 | 12,984 | 210,407.09 | 3,151 | 24.27 | 50,609.7 | 24.05 | 50,952.9 | 24.22 | +343.2 | +1,089.18 | -- | -- |
| 2025/12/16 | 155.5 | -3.5 | -2.2 | 12,513 | 194,047.06 | 3,283 | 26.24 | 50,902.95 | 26.23 | 51,211.55 | 26.39 | +308.6 | +939.99 | -- | -- |
| 2025/12/15 | 159 | -3 | -1.85 | 10,024 | 159,883.4 | 3,335 | 33.27 | 53,051.15 | 33.18 | 53,210 | 33.28 | +158.85 | +476.31 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
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。
