6719
233.5
TWD+1.50 (0.65%)
2026.05.21收盤
力智－現股當沖
力智最新現股當沖狀況
整理力智最新(2026/04/24) 當沖狀況。整體成交張數為336張，佔整體市場成交張數的29.98%。當日現股當沖之總損益為+23.5萬元、每張平均損益則為+699元。
開盤價
237
收盤價
233.5
當日範圍
228.5 - 243
成交張數
5,716
開盤價(昨)
210
收盤價(昨)
232
昨日範圍
207.5 - 232
成交張數(昨)
4,707
成交金額
13.43億
成交金額(昨)
10.58億
52週範圍
157.5 - 233.5
發行股數
8447萬
市值
197億
現股當沖－歷史逐日資訊
開盤價
237
收盤價
233.5
成交張數
5,716
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 | 181.5 | +6.5 | +3.71 | 1,121 | 20,395.6 | 336 | 29.98 | 6,093.25 | 29.88 | 6,116.75 | 29.99 | +23.5 | +699.4 | 1 | 0.09 |
| 2026/04/23 | 175 | -5 | -2.78 | 1,304 | 23,247.05 | 458 | 35.12 | 8,122.1 | 34.94 | 8,199.15 | 35.27 | +77.05 | +1,682.31 | 5 | 0.38 |
| 2026/04/22 | 180 | +6.5 | +3.75 | 1,328 | 23,646.45 | 419 | 31.55 | 7,405.1 | 31.32 | 7,489.55 | 31.67 | +84.45 | +2,015.51 | 0 | 0 |
| 2026/04/21 | 173.5 | +3.5 | +2.06 | 567 | 9,805.05 | 117 | 20.63 | 2,015.85 | 20.56 | 2,023.95 | 20.64 | +8.1 | +692.31 | 0 | 0 |
| 2026/04/20 | 170 | +2.5 | +1.49 | 704 | 12,005.42 | 163 | 23.15 | 2,777.5 | 23.14 | 2,781.45 | 23.17 | +3.95 | +242.33 | 0 | 0 |
| 2026/04/17 | 167.5 | +1.5 | +0.9 | 376 | 6,282.28 | 97 | 25.79 | 1,620.55 | 25.8 | 1,623.55 | 25.84 | +3 | +309.28 | 0 | 0 |
| 2026/04/16 | 166 | +4 | +2.47 | 581 | 9,594.24 | 148 | 25.48 | 2,434.95 | 25.38 | 2,447.85 | 25.51 | +12.9 | +871.62 | 0 | 0 |
| 2026/04/15 | 162 | +1.5 | +0.93 | 364 | 5,903.56 | 65 | 17.84 | 1,053.3 | 17.84 | 1,054.9 | 17.87 | +1.6 | +246.15 | 0 | 0 |
| 2026/04/14 | 160.5 | +2 | +1.26 | 245 | 3,925.04 | 25 | 10.22 | 400.6 | 10.21 | 401.05 | 10.22 | +0.45 | +180 | 0 | 0 |
| 2026/04/13 | 158.5 | -1 | -0.63 | 276 | 4,371.68 | 84 | 30.4 | 1,326.9 | 30.35 | 1,330.45 | 30.43 | +3.55 | +422.62 | 0 | 0 |
| 2026/04/10 | 159.5 | +2 | +1.27 | 266 | 4,251.16 | 30 | 11.27 | 478.1 | 11.25 | 479.05 | 11.27 | +0.95 | +316.67 | 0 | 0 |
| 2026/04/09 | 157.5 | -6.5 | -3.96 | 541 | 8,599.9 | 65 | 12.02 | 1,039.8 | 12.09 | 1,033.8 | 12.02 | -6 | -923.08 | 1 | 0.18 |
| 2026/04/08 | 164 | +4.5 | +2.82 | 285 | 4,661.21 | 29 | 10.17 | 472.65 | 10.14 | 475.35 | 10.2 | +2.7 | +931.03 | 0 | 0 |
| 2026/04/07 | 159.5 | +0 | +0 | 153 | 2,450.31 | 30 | 19.56 | 478.7 | 19.54 | 480.1 | 19.59 | +1.4 | +466.67 | 0 | 0 |
| 2026/04/02 | 159.5 | -3.5 | -2.15 | 282 | 4,520.43 | 50 | 17.74 | 805.55 | 17.82 | 806 | 17.83 | +0.45 | +90 | 0 | 0 |
| 2026/04/01 | 163 | +1.5 | +0.93 | 164 | 2,678.74 | 18 | 10.95 | 294.7 | 11 | 295.45 | 11.03 | +0.75 | +416.67 | 0 | 0 |
| 2026/03/31 | 161.5 | -6.5 | -3.87 | 285 | 4,657.05 | 38 | 13.33 | 623.5 | 13.39 | 624.55 | 13.41 | +1.05 | +276.32 | 0 | 0 |
| 2026/03/30 | 168 | +2 | +1.2 | 300 | 5,034.25 | 95 | 31.67 | 1,595 | 31.68 | 1,593.55 | 31.65 | -1.45 | -152.63 | 0 | 0 |
| 2026/03/27 | 166 | -0.5 | -0.3 | 152 | 2,511.23 | 29 | 19.03 | 478.5 | 19.05 | 478.65 | 19.06 | +0.15 | +51.72 | 0 | 0 |
| 2026/03/26 | 166.5 | -3 | -1.77 | 396 | 6,697.39 | 107 | 27.03 | 1,814.1 | 27.09 | 1,813.3 | 27.07 | -0.8 | -74.77 | 0 | 0 |
| 2026/03/25 | 169.5 | +6 | +3.67 | 228 | 3,829.22 | 55 | 24.14 | 922.15 | 24.08 | 926.55 | 24.2 | +4.4 | +800 | 0 | 0 |
| 2026/03/24 | 163.5 | +1 | +0.62 | 250 | 4,088.68 | 70 | 27.97 | 1,141.3 | 27.91 | 1,147.6 | 28.07 | +6.3 | +900 | 0 | 0 |
| 2026/03/23 | 162.5 | -5 | -2.99 | 244 | 3,989.67 | 36 | 14.75 | 587.75 | 14.73 | 589.95 | 14.79 | +2.2 | +611.11 | 0 | 0 |
| 2026/03/20 | 167.5 | -1 | -0.59 | 236 | 3,969.88 | 32 | 13.59 | 539.8 | 13.6 | 540.3 | 13.61 | +0.5 | +156.25 | 1 | 0.42 |
| 2026/03/19 | 168.5 | -5.5 | -3.16 | 383 | 6,523.84 | 54 | 14.1 | 924.85 | 14.18 | 921.55 | 14.13 | -3.3 | -611.11 | 1 | 0.26 |
| 2026/03/18 | 174 | -0.5 | -0.29 | 223 | 3,881.39 | 26 | 11.65 | 452.1 | 11.65 | 452.15 | 11.65 | +0.05 | +19.23 | 0 | 0 |
| 2026/03/17 | 174.5 | +2 | +1.16 | 175 | 3,038.97 | 40 | 22.91 | 697.6 | 22.96 | 695.75 | 22.89 | -1.85 | -462.5 | 0 | 0 |
| 2026/03/16 | 172.5 | -1 | -0.58 | 186 | 3,212.72 | 45 | 24.15 | 775.9 | 24.15 | 775.85 | 24.15 | -0.05 | -11.11 | 0 | 0 |
| 2026/03/13 | 173.5 | -2.5 | -1.42 | 170 | 2,948.77 | 32 | 18.84 | 556.15 | 18.86 | 556.35 | 18.87 | +0.2 | +62.5 | 0 | 0 |
| 2026/03/12 | 176 | +2 | +1.15 | 224 | 3,897.87 | 56 | 25.03 | 976.05 | 25.04 | 976.95 | 25.06 | +0.9 | +160.71 | 0 | 0 |
| 2026/03/11 | 174 | +5 | +2.96 | 320 | 5,566.54 | 71 | 22.16 | 1,229.8 | 22.09 | 1,237.15 | 22.22 | +7.35 | +1,035.21 | 0 | 0 |
| 2026/03/10 | 169 | +5 | +3.05 | 232 | 3,894.83 | 84 | 36.17 | 1,410.15 | 36.21 | 1,410.45 | 36.21 | +0.3 | +35.71 | 0 | 0 |
| 2026/03/09 | 164 | -9.5 | -5.48 | 589 | 9,626.22 | 175 | 29.7 | 2,859.7 | 29.71 | 2,867.15 | 29.78 | +7.45 | +425.71 | 1 | 0.17 |
| 2026/03/06 | 173.5 | -1.5 | -0.86 | 285 | 4,950.78 | 77 | 27.03 | 1,339.95 | 27.07 | 1,341.4 | 27.09 | +1.45 | +188.31 | 0 | 0 |
| 2026/03/05 | 175 | +3.5 | +2.04 | 459 | 8,078.44 | 200 | 43.53 | 3,510.95 | 43.46 | 3,519.6 | 43.57 | +8.65 | +432.5 | 0 | 0 |
| 2026/03/04 | 171.5 | -12 | -6.54 | 951 | 16,499.05 | 229 | 24.07 | 3,963.55 | 24.02 | 4,018.25 | 24.35 | +54.7 | +2,388.65 | 0 | 0 |
| 2026/03/03 | 183.5 | -6 | -3.17 | 647 | 12,007.19 | 170 | 26.26 | 3,157.95 | 26.3 | 3,179.1 | 26.48 | +21.15 | +1,244.12 | 0 | 0 |
| 2026/03/02 | 189.5 | +4.5 | +2.43 | 523 | 9,840.42 | 162 | 30.96 | 3,034.45 | 30.84 | 3,043.55 | 30.93 | +9.1 | +561.73 | 0 | 0 |
| 2026/02/26 | 185 | +0 | +0 | 554 | 10,343.71 | 191 | 34.45 | 3,563.9 | 34.45 | 3,564.8 | 34.46 | +0.9 | +47.12 | 0 | 0 |
| 2026/02/25 | 185 | -1.5 | -0.8 | 448 | 8,262.4 | 67 | 14.96 | 1,236.8 | 14.97 | 1,241.3 | 15.02 | +4.5 | +671.64 | 0 | 0 |
| 2026/02/24 | 186.5 | +1 | +0.54 | 286 | 5,341.37 | 92 | 32.18 | 1,724.2 | 32.28 | 1,719.95 | 32.2 | -4.25 | -461.96 | 0 | 0 |
| 2026/02/23 | 185.5 | +1.5 | +0.82 | 405 | 7,554.54 | 156 | 38.51 | 2,915.9 | 38.6 | 2,923.35 | 38.7 | +7.45 | +477.56 | 0 | 0 |
| 2026/02/11 | 184 | -1 | -0.54 | 317 | 5,865.59 | 84 | 26.49 | 1,553.8 | 26.49 | 1,555.5 | 26.52 | +1.7 | +202.38 | 0 | 0 |
| 2026/02/10 | 185 | +1 | +0.54 | 201 | 3,721.8 | 77 | 38.37 | 1,428 | 38.37 | 1,428.15 | 38.37 | +0.15 | +19.48 | 0 | 0 |
| 2026/02/09 | 184 | -6.5 | -3.41 | 910 | 16,960 | 231 | 25.37 | 4,304.45 | 25.38 | 4,321.1 | 25.48 | +16.65 | +720.78 | 1 | 0.11 |
| 2026/02/06 | 190.5 | -9 | -4.51 | 583 | 11,144.14 | 136 | 23.34 | 2,597.15 | 23.31 | 2,609.85 | 23.42 | +12.7 | +933.82 | 0 | 0 |
| 2026/02/05 | 199.5 | -1.5 | -0.75 | 364 | 7,281.09 | 131 | 36 | 2,622.95 | 36.02 | 2,621.2 | 36 | -1.75 | -133.59 | 0 | 0 |
| 2026/02/04 | 201 | -4 | -1.95 | 565 | 11,376.03 | 167 | 29.54 | 3,362.8 | 29.56 | 3,377.65 | 29.69 | +14.85 | +889.22 | 0 | 0 |
| 2026/02/03 | 205 | +6.5 | +3.27 | 454 | 9,251.45 | 159 | 35.04 | 3,228.6 | 34.9 | 3,245.9 | 35.09 | +17.3 | +1,088.05 | 0 | 0 |
| 2026/02/02 | 198.5 | -4.5 | -2.22 | 576 | 11,419.53 | 180 | 31.27 | 3,571.85 | 31.28 | 3,581.65 | 31.36 | +9.8 | +544.44 | 0 | 0 |
| 2026/01/30 | 203 | -11.5 | -5.36 | 1,120 | 22,866.92 | 394 | 35.16 | 8,029.2 | 35.11 | 8,036.8 | 35.15 | +7.6 | +192.89 | 0 | 0 |
| 2026/01/29 | 214.5 | +4.5 | +2.14 | 1,626 | 34,907.57 | 580 | 35.67 | 12,426.25 | 35.6 | 12,448.9 | 35.66 | +22.65 | +390.52 | 1 | 0.06 |
| 2026/01/28 | 210 | +1 | +0.48 | 1,112 | 23,368.26 | 468 | 42.11 | 9,819.85 | 42.02 | 9,843.05 | 42.12 | +23.2 | +495.73 | 0 | 0 |
| 2026/01/27 | 209 | +9 | +4.5 | 1,196 | 24,694.46 | 370 | 30.94 | 7,599.55 | 30.77 | 7,645.85 | 30.96 | +46.3 | +1,251.35 | 1 | 0.08 |
| 2026/01/26 | 200 | +4.5 | +2.3 | 746 | 14,932.71 | 207 | 27.74 | 4,129.2 | 27.65 | 4,138.05 | 27.71 | +8.85 | +427.54 | 0 | 0 |
| 2026/01/23 | 195.5 | +2 | +1.03 | 541 | 10,636.31 | 142 | 26.26 | 2,787.9 | 26.21 | 2,796.85 | 26.3 | +8.95 | +630.28 | 0 | 0 |
| 2026/01/22 | 193.5 | +2.5 | +1.31 | 544 | 10,533.72 | 124 | 22.81 | 2,400.1 | 22.78 | 2,402.4 | 22.81 | +2.3 | +185.48 | 1 | 0.18 |
| 2026/01/21 | 191 | -0.5 | -0.26 | 750 | 14,325.02 | 229 | 30.54 | 4,373.2 | 30.53 | 4,379.8 | 30.57 | +6.6 | +288.21 | 0 | 0 |
| 2026/01/20 | 191.5 | +6.5 | +3.51 | 1,702 | 32,712.25 | 638 | 37.49 | 12,222.85 | 37.36 | 12,287.95 | 37.56 | +65.1 | +1,020.38 | 2 | 0.12 |
| 2026/01/19 | 185 | +4 | +2.21 | 518 | 9,552.75 | 71 | 13.7 | 1,298.25 | 13.59 | 1,311.3 | 13.73 | +13.05 | +1,838.03 | 0 | 0 |
| 2026/01/16 | 181 | -1.5 | -0.82 | 286 | 5,195.09 | 40 | 13.98 | 727.05 | 13.99 | 726.15 | 13.98 | -0.9 | -225 | 0 | 0 |
| 2026/01/15 | 182.5 | +0 | +0 | 385 | 6,986.23 | 93 | 24.17 | 1,689.85 | 24.19 | 1,690.7 | 24.2 | +0.85 | +91.4 | 0 | 0 |
| 2026/01/14 | 182.5 | +3 | +1.67 | 397 | 7,248.54 | 55 | 13.85 | 998.5 | 13.78 | 1,004.9 | 13.86 | +6.4 | +1,163.64 | 0 | 0 |
| 2026/01/13 | 179.5 | -4 | -2.18 | 450 | 8,111.66 | 68 | 15.12 | 1,227.9 | 15.14 | 1,228.9 | 15.15 | +1 | +147.06 | 0 | 0 |
| 2026/01/12 | 183.5 | +2 | +1.1 | 297 | 5,455.01 | 86 | 28.95 | 1,573.85 | 28.85 | 1,583.65 | 29.03 | +9.8 | +1,139.53 | 0 | 0 |
| 2026/01/09 | 181.5 | -0.5 | -0.27 | 258 | 4,674.33 | 51 | 19.76 | 923.85 | 19.76 | 924.75 | 19.78 | +0.9 | +176.47 | 0 | 0 |
| 2026/01/08 | 182 | -4.5 | -2.41 | 371 | 6,805.61 | 70 | 18.84 | 1,285.65 | 18.89 | 1,287 | 18.91 | +1.35 | +192.86 | 0 | 0 |
| 2026/01/07 | 186.5 | +0 | +0 | 587 | 10,859.04 | 181 | 30.86 | 3,344.9 | 30.8 | 3,351.15 | 30.86 | +6.25 | +345.3 | 0 | 0 |
| 2026/01/06 | 186.5 | +1 | +0.54 | 387 | 7,194.94 | 117 | 30.2 | 2,175.45 | 30.24 | 2,175.35 | 30.23 | -0.1 | -8.55 | 0 | 0 |
| 2026/01/05 | 185.5 | -2.5 | -1.33 | 391 | 7,274.6 | 110 | 28.13 | 2,050.75 | 28.19 | 2,046.9 | 28.14 | -3.85 | -350 | 0 | 0 |
| 2026/01/02 | 188 | -7 | -3.59 | 540 | 10,232.28 | 53 | 9.82 | 1,008 | 9.85 | 1,006.7 | 9.84 | -1.3 | -245.28 | 0 | 0 |
| 2025/12/31 | 195 | +0 | +0 | 147 | 2,874.64 | 26 | 17.71 | 510.65 | 17.76 | 510.1 | 17.74 | -0.55 | -211.54 | 0 | 0 |
| 2025/12/30 | 195 | +0 | +0 | 142 | 2,768.01 | 5 | 3.51 | 97.4 | 3.52 | 97.5 | 3.52 | +0.1 | +200 | 0 | 0 |
| 2025/12/29 | 195 | +0 | +0 | 238 | 4,633.34 | 17 | 7.15 | 331.65 | 7.16 | 331.4 | 7.15 | -0.25 | -147.06 | -- | -- |
| 2025/12/26 | 195 | +0 | +0 | 100 | 1,952.5 | 11 | 11.02 | 215.45 | 11.03 | 215.15 | 11.02 | -0.3 | -272.73 | -- | -- |
| 2025/12/19 | 195 | -2 | -1.02 | 125 | 2,446.18 | 5 | 4.01 | 98.5 | 4.03 | 98.35 | 4.02 | -0.15 | -300 | -- | -- |
| 2025/12/18 | 197 | -1 | -0.51 | 148 | 2,923.34 | 45 | 30.49 | 891.3 | 30.49 | 893.35 | 30.56 | +2.05 | +455.56 | -- | -- |
| 2025/12/17 | 198 | +1.5 | +0.76 | 326 | 6,545.25 | 91 | 27.92 | 1,822.2 | 27.84 | 1,823.35 | 27.86 | +1.15 | +126.37 | -- | -- |
| 2025/12/16 | 196.5 | +0.5 | +0.26 | 172 | 3,376.24 | 71 | 41.2 | 1,392.7 | 41.25 | 1,391.35 | 41.21 | -1.35 | -190.14 | -- | -- |
| 2025/12/15 | 196 | +0.5 | +0.26 | 174 | 3,387.91 | 47 | 26.96 | 914.5 | 26.99 | 917.95 | 27.09 | +3.45 | +734.04 | -- | -- |
| 2025/11/26 | 199.5 | +2 | +1.01 | 141 | 2,857.98 | 10 | 6.95 | 198.45 | 6.94 | 198.7 | 6.95 | +0.25 | +250 | -- | -- |
| 2025/11/25 | 197.5 | -2.5 | -1.25 | 288 | 5,725.42 | 90 | 31.22 | 1,787.9 | 31.23 | 1,788.3 | 31.23 | +0.4 | +44.44 | -- | -- |
| 2025/11/24 | 200 | +6 | +3.09 | 457 | 9,094.96 | 146 | 31.97 | 2,906.2 | 31.95 | 2,907.95 | 31.97 | +1.75 | +119.86 | -- | -- |
| 2025/11/21 | 194 | -4.5 | -2.27 | 520 | 10,088.86 | 140 | 26.92 | 2,713.5 | 26.9 | 2,725.7 | 27.02 | +12.2 | +871.43 | -- | -- |
| 2025/11/20 | 198.5 | +4 | +2.06 | 253 | 4,978.96 | 54 | 21.36 | 1,062.9 | 21.35 | 1,062.35 | 21.34 | -0.55 | -101.85 | -- | -- |
| 2025/11/19 | 194.5 | +0.5 | +0.26 | 402 | 7,837.94 | 152 | 37.81 | 2,973.2 | 37.93 | 2,966.55 | 37.85 | -6.65 | -437.5 | -- | -- |
| 2025/11/18 | 194 | -2.5 | -1.27 | 368 | 7,142.99 | 100 | 27.17 | 1,942.15 | 27.19 | 1,946 | 27.24 | +3.85 | +385 | -- | -- |
| 2025/11/17 | 196.5 | +2 | +1.03 | 246 | 4,821.35 | 63 | 25.62 | 1,235 | 25.62 | 1,236.6 | 25.65 | +1.6 | +253.97 | -- | -- |
| 2025/11/14 | 194.5 | -5 | -2.51 | 425 | 8,264.06 | 85 | 20.01 | 1,654.6 | 20.02 | 1,657.55 | 20.06 | +2.95 | +347.06 | -- | -- |
| 2025/11/13 | 199.5 | -0.5 | -0.25 | 273 | 5,419.19 | 100 | 36.64 | 1,985.5 | 36.64 | 1,989.5 | 36.71 | +4 | +400 | -- | -- |
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。
