5202
20.9
TWD-0.20 (-0.95%)
2025.07.10收盤
力新－現股當沖
力新最新現股當沖狀況
整理力新最新(2025/07/09) 當沖狀況。整體成交張數為142張，佔整體市場成交張數的39.01%。當日現股當沖之總損益為+3,100元、每張平均損益則為+22元。
開盤價
21.35
收盤價
20.9
當日範圍
20.7 - 21.35
成交張數
377
開盤價(昨)
21.25
收盤價(昨)
21.1
昨日範圍
21.05 - 21.25
成交張數(昨)
364
成交金額
790.19萬
成交金額(昨)
769.35萬
52週範圍
19.45 - 32.75
發行股數
8909萬
市值
19億
現股當沖－歷史逐日資訊
開盤價
21.35
收盤價
20.9
成交張數
377
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(%) | ||||||
| 2025/07/10 | 20.9 | -0.2 | -0.95 | 377 | 790.19 | 119 | 31.56 | 249.84 | 31.62 | 250.88 | 31.75 | +1.04 | +87.39 | 0 | 0 |
| 2025/07/09 | 21.1 | -0.35 | -1.63 | 364 | 769.35 | 142 | 39.01 | 300.33 | 39.04 | 300.64 | 39.08 | +0.31 | +21.83 | 0 | 0 |
| 2025/07/08 | 21.45 | +0.45 | +2.14 | 1,629 | 3,514.93 | 1,153 | 70.78 | 2,485.81 | 70.72 | 2,489.2 | 70.82 | +3.38 | +29.36 | 5 | 0.31 |
| 2025/07/07 | 21 | -0.4 | -1.87 | 345 | 727.14 | 95 | 27.54 | 200.78 | 27.61 | 201.5 | 27.71 | +0.71 | +75.26 | 0 | 0 |
| 2025/07/04 | 21.4 | -0.75 | -3.39 | 895 | 1,978.76 | 485 | 54.19 | 1,076.88 | 54.42 | 1,075.25 | 54.34 | -1.64 | -33.71 | 2 | 0.22 |
| 2025/07/03 | 22.15 | +0.4 | +1.84 | 506 | 1,116.05 | 171 | 33.79 | 377.79 | 33.85 | 377.58 | 33.83 | -0.2 | -11.99 | 0 | 0 |
| 2025/07/02 | 21.75 | +0.25 | +1.16 | 724 | 1,587.03 | 415 | 57.32 | 909.23 | 57.29 | 910.26 | 57.36 | +1.04 | +25.06 | 0 | 0 |
| 2025/07/01 | 21.5 | -0.05 | -0.23 | 397 | 860.18 | 166 | 41.81 | 360.38 | 41.9 | 359.96 | 41.85 | -0.42 | -25.3 | 0 | 0 |
| 2025/06/30 | 21.55 | -0.25 | -1.15 | 444 | 968.62 | 148 | 33.33 | 324.2 | 33.47 | 324.61 | 33.51 | +0.41 | +27.36 | 0 | 0 |
| 2025/06/27 | 21.8 | +0.2 | +0.93 | 1,241 | 2,750.63 | 752 | 60.6 | 1,665.31 | 60.54 | 1,668.27 | 60.65 | +2.96 | +39.36 | 3 | 0.24 |
| 2025/06/26 | 21.6 | +0.2 | +0.93 | 596 | 1,304.36 | 310 | 52.01 | 679.34 | 52.08 | 679.61 | 52.1 | +0.28 | +8.87 | 1 | 0.17 |
| 2025/06/25 | 21.4 | -0.15 | -0.7 | 506 | 1,089.81 | 220 | 43.48 | 473.71 | 43.47 | 475.79 | 43.66 | +2.08 | +94.55 | 0 | 0 |
| 2025/06/24 | 21.55 | +0.35 | +1.65 | 622 | 1,346.58 | 234 | 37.62 | 505.71 | 37.56 | 507.29 | 37.67 | +1.57 | +67.31 | 0 | 0 |
| 2025/06/23 | 21.2 | -0.75 | -3.42 | 644 | 1,366.09 | 138 | 21.43 | 293.15 | 21.46 | 293.73 | 21.5 | +0.58 | +42.03 | 0 | 0 |
| 2025/06/20 | 21.95 | -0.45 | -2.01 | 629 | 1,390.88 | 208 | 33.07 | 461.12 | 33.15 | 462.61 | 33.26 | +1.49 | +71.39 | 3 | 0.48 |
| 2025/06/19 | 22.4 | -0.45 | -1.97 | 423 | 954.99 | 107 | 25.3 | 242.05 | 25.35 | 243.17 | 25.46 | +1.12 | +104.67 | 2 | 0.47 |
| 2025/06/18 | 22.85 | -0.15 | -0.65 | 458 | 1,050.93 | 118 | 25.76 | 270.55 | 25.74 | 270.74 | 25.76 | +0.2 | +16.53 | 0 | 0 |
| 2025/06/17 | 23 | +0.2 | +0.88 | 886 | 2,059.49 | 500 | 56.43 | 1,162.09 | 56.43 | 1,161.33 | 56.39 | -0.77 | -15.3 | 1 | 0.11 |
| 2025/06/16 | 22.8 | -0.3 | -1.3 | 425 | 968.28 | 137 | 32.24 | 312.51 | 32.27 | 313.06 | 32.33 | +0.56 | +40.51 | 0 | 0 |
| 2025/06/13 | 23.1 | -1.2 | -4.94 | 1,752 | 4,149.47 | 846 | 48.29 | 2,003.76 | 48.29 | 2,004.85 | 48.32 | +1.09 | +12.94 | 0 | 0 |
| 2025/06/12 | 24.3 | +1.9 | +8.48 | 3,394 | 8,011.81 | 2,005 | 59.07 | 4,710.72 | 58.8 | 4,749.75 | 59.28 | +39.03 | +194.69 | 2 | 0.06 |
| 2025/06/11 | 22.4 | +0.05 | +0.22 | 427 | 954.34 | 157 | 36.77 | 350.84 | 36.76 | 351.39 | 36.82 | +0.55 | +35.03 | 0 | 0 |
| 2025/06/10 | 22.35 | +0 | +0 | 445 | 997.72 | 133 | 29.89 | 298.08 | 29.88 | 298.16 | 29.88 | +0.08 | +6.02 | 0 | 0 |
| 2025/06/09 | 22.35 | -0.85 | -3.66 | 919 | 2,078.13 | 265 | 28.84 | 601.22 | 28.93 | 599.67 | 28.86 | -1.54 | -58.3 | 0 | 0 |
| 2025/06/06 | 23.2 | +0.2 | +0.87 | 2,081 | 4,914.65 | 1,174 | 56.42 | 2,771.93 | 56.4 | 2,770.66 | 56.38 | -1.27 | -10.82 | 0 | 0 |
| 2025/06/05 | 23 | -0.15 | -0.65 | 609 | 1,412.46 | 183 | 30.05 | 425.14 | 30.1 | 426.16 | 30.17 | +1.02 | +55.74 | 0 | 0 |
| 2025/06/04 | 23.15 | +0.2 | +0.87 | 559 | 1,302.55 | 254 | 45.44 | 592.57 | 45.49 | 592.75 | 45.51 | +0.18 | +7.28 | 0 | 0 |
| 2025/06/03 | 22.95 | -0.05 | -0.22 | 599 | 1,381.86 | 249 | 41.57 | 574.5 | 41.57 | 575.73 | 41.66 | +1.24 | +49.6 | 0 | 0 |
| 2025/06/02 | 23 | -0.15 | -0.65 | 676 | 1,557.27 | 274 | 40.53 | 630.74 | 40.5 | 632.06 | 40.59 | +1.32 | +48.18 | 2 | 0.3 |
| 2025/05/29 | 23.15 | -0.35 | -1.49 | 795 | 1,857.43 | 280 | 35.22 | 655.09 | 35.27 | 655.49 | 35.29 | +0.41 | +14.46 | 0 | 0 |
| 2025/05/28 | 23.5 | -0.55 | -2.29 | 921 | 2,200.36 | 272 | 29.53 | 655.16 | 29.78 | 655.12 | 29.77 | -0.05 | -1.84 | 0 | 0 |
| 2025/05/27 | 24.05 | -0.25 | -1.03 | 743 | 1,807.16 | 264 | 35.53 | 644.61 | 35.67 | 645.08 | 35.7 | +0.47 | +17.8 | 1 | 0.13 |
| 2025/05/26 | 24.3 | +0.1 | +0.41 | 582 | 1,416.55 | 257 | 44.16 | 625.47 | 44.15 | 625.67 | 44.17 | +0.2 | +7.78 | 0 | 0 |
| 2025/05/23 | 24.2 | -0.3 | -1.22 | 968 | 2,359.25 | 334 | 34.5 | 815.08 | 34.55 | 816.44 | 34.61 | +1.36 | +40.87 | 0 | 0 |
| 2025/05/22 | 24.5 | -0.4 | -1.61 | 851 | 2,096.91 | 323 | 37.96 | 796.76 | 38 | 796.44 | 37.98 | -0.33 | -10.06 | 0 | 0 |
| 2025/05/21 | 24.9 | +0 | +0 | 1,219 | 3,054.91 | 599 | 49.14 | 1,503.54 | 49.22 | 1,502.67 | 49.19 | -0.86 | -14.36 | 1 | 0.08 |
| 2025/05/20 | 24.9 | +0.4 | +1.63 | 1,516 | 3,797.57 | 877 | 57.85 | 2,197.91 | 57.88 | 2,199.83 | 57.93 | +1.92 | +21.84 | 1 | 0.07 |
| 2025/05/19 | 24.5 | -1 | -3.92 | 2,303 | 5,713.94 | 1,011 | 43.9 | 2,507.76 | 43.89 | 2,514.65 | 44.01 | +6.89 | +68.15 | 2 | 0.09 |
| 2025/05/16 | 25.5 | -0.75 | -2.86 | 2,261 | 5,843.78 | 777 | 34.37 | 2,009.03 | 34.38 | 2,006.57 | 34.34 | -2.46 | -31.66 | 1 | 0.04 |
| 2025/05/15 | 26.25 | +0 | +0 | 5,636 | 15,006.47 | 3,269 | 58 | 8,693.36 | 57.93 | 8,694.04 | 57.94 | +0.68 | +2.08 | 6 | 0.11 |
| 2025/05/14 | 26.25 | +0.45 | +1.74 | 2,061 | 5,439.89 | 1,024 | 49.68 | 2,702.22 | 49.67 | 2,704.95 | 49.72 | +2.73 | +26.66 | 3 | 0.15 |
| 2025/05/13 | 25.8 | -0.3 | -1.15 | 2,067 | 5,411.43 | 1,000 | 48.38 | 2,623.97 | 48.49 | 2,619.99 | 48.42 | -3.98 | -39.75 | 1 | 0.05 |
| 2025/05/12 | 26.1 | -0.4 | -1.51 | 2,168 | 5,688.24 | 711 | 32.8 | 1,867.23 | 32.83 | 1,867.05 | 32.82 | -0.18 | -2.6 | 0 | 0 |
| 2025/05/09 | 26.5 | -0.2 | -0.75 | 2,298 | 6,049.77 | 1,214 | 52.83 | 3,202.36 | 52.93 | 3,209.62 | 53.05 | +7.25 | +59.76 | 1 | 0.04 |
| 2025/05/08 | 26.7 | +0.05 | +0.19 | 3,348 | 9,017.98 | 1,973 | 58.93 | 5,317.86 | 58.97 | 5,322.73 | 59.02 | +4.87 | +24.66 | 5 | 0.15 |
| 2025/05/07 | 26.65 | +0.4 | +1.52 | 6,830 | 18,335.69 | 4,476 | 65.53 | 12,015.55 | 65.53 | 12,011.14 | 65.51 | -4.42 | -9.86 | 14 | 0.2 |
| 2025/05/06 | 26.25 | +0.5 | +1.94 | 3,262 | 8,621.48 | 1,759 | 53.92 | 4,638.61 | 53.8 | 4,655.95 | 54 | +17.34 | +98.58 | 3 | 0.09 |
| 2025/05/05 | 25.75 | -0.65 | -2.46 | 4,071 | 10,561.42 | 2,325 | 57.11 | 6,038.16 | 57.17 | 6,049.11 | 57.28 | +10.95 | +47.1 | 7 | 0.17 |
| 2025/05/02 | 26.4 | -0.55 | -2.04 | 3,544 | 9,455.98 | 1,945 | 54.88 | 5,187.93 | 54.86 | 5,202.06 | 55.01 | +14.13 | +72.65 | 2 | 0.06 |
| 2025/04/30 | 26.95 | -0.95 | -3.41 | 5,127 | 13,884.76 | 2,687 | 52.41 | 7,289.12 | 52.5 | 7,289.85 | 52.5 | +0.73 | +2.74 | 0 | 0 |
| 2025/04/29 | 27.9 | +0.15 | +0.54 | 20,735 | 58,416.44 | 15,116 | 72.9 | 42,508.96 | 72.77 | 42,606.9 | 72.94 | +97.95 | +64.8 | 81 | 0.39 |
| 2025/04/28 | 27.75 | +1.35 | +5.11 | 31,863 | 86,530.26 | 24,281 | 76.2 | 65,859.57 | 76.11 | 65,977.49 | 76.25 | +117.92 | +48.56 | 92 | 0.29 |
| 2025/04/25 | 26.4 | +2.4 | +10 | 11,339 | 29,484.63 | 5,727 | 50.51 | 14,823.08 | 50.27 | 14,916.8 | 50.59 | +93.72 | +163.65 | 12 | 0.11 |
| 2025/04/24 | 24 | +2.15 | +9.84 | 8,483 | 19,927.41 | 4,948 | 58.33 | 11,576.32 | 58.09 | 11,640.04 | 58.41 | +63.72 | +128.78 | 13 | 0.15 |
| 2025/04/23 | 21.85 | +1.95 | +9.8 | 2,224 | 4,780.42 | 759 | 34.13 | 1,606.53 | 33.61 | 1,629.72 | 34.09 | +23.2 | +305.6 | 0 | 0 |
| 2025/04/22 | 19.9 | -0.5 | -2.45 | 1,859 | 3,758.02 | 851 | 45.78 | 1,725.93 | 45.93 | 1,726.38 | 45.94 | +0.45 | +5.23 | 2 | 0.11 |
| 2025/04/21 | 20.4 | -0.9 | -4.23 | 3,364 | 7,095.87 | 2,164 | 64.33 | 4,576.7 | 64.5 | 4,578.42 | 64.52 | +1.72 | +7.95 | 1 | 0.03 |
| 2025/04/18 | 21.3 | -0.1 | -0.47 | 2,494 | 5,359.15 | 1,543 | 61.87 | 3,314.64 | 61.85 | 3,323.16 | 62.01 | +8.53 | +55.25 | 10 | 0.4 |
| 2025/04/17 | 21.4 | -0.8 | -3.6 | 3,820 | 8,365.09 | 2,396 | 62.72 | 5,244.41 | 62.69 | 5,267.53 | 62.97 | +23.12 | +96.49 | 8 | 0.21 |
| 2025/04/16 | 22.2 | -0.9 | -3.9 | 4,706 | 10,820.62 | 2,856 | 60.69 | 6,570.19 | 60.72 | 6,585.52 | 60.86 | +15.34 | +53.69 | 8 | 0.17 |
| 2025/04/15 | 23.1 | +1.5 | +6.94 | 3,783 | 8,660.38 | 2,295 | 60.67 | 5,234.73 | 60.44 | 5,264.06 | 60.78 | +29.33 | +127.8 | 6 | 0.16 |
| 2025/04/14 | 21.6 | +0.95 | +4.6 | 2,982 | 6,496.92 | 1,611 | 54.02 | 3,502.44 | 53.91 | 3,514.05 | 54.09 | +11.61 | +72.04 | 11 | 0.37 |
| 2025/04/11 | 20.65 | -0.7 | -3.28 | 2,835 | 5,783.73 | 1,306 | 46.07 | 2,646.37 | 45.76 | 2,675.89 | 46.27 | +29.52 | +226.07 | 16 | 0.56 |
| 2025/04/10 | 21.35 | +1.9 | +9.77 | 1,768 | 3,761.51 | 344 | 19.46 | 730.48 | 19.42 | 731.5 | 19.45 | +1.01 | +29.51 | 1 | 0.06 |
| 2025/04/09 | 19.45 | -2.15 | -9.95 | 5,406 | 11,124.95 | 2,786 | 51.54 | 5,760.5 | 51.78 | 5,803.12 | 52.16 | +42.62 | +152.98 | 6 | 0.11 |
| 2025/04/08 | 21.6 | -2.4 | -10 | 2,332 | 5,051.85 | 473 | 20.28 | 1,027.76 | 20.34 | 1,029.42 | 20.38 | +1.66 | +35.1 | 0 | 0 |
| 2025/04/07 | 24 | -2.65 | -9.94 | 165 | 396.67 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 26.65 | -0.4 | -1.48 | 5,844 | 15,504.4 | 3,604 | 61.67 | 9,564.66 | 61.69 | 9,573.47 | 61.75 | +8.8 | +24.43 | 12 | 0.21 |
| 2025/04/01 | 27.05 | +1.55 | +6.08 | 12,668 | 34,345.93 | 9,212 | 72.72 | 24,947.01 | 72.63 | 25,004.04 | 72.8 | +57.03 | +61.91 | 55 | 0.43 |
| 2025/03/31 | 25.5 | -1.6 | -5.9 | 10,611 | 28,366.85 | 7,892 | 74.38 | 21,086.71 | 74.34 | 21,142.27 | 74.53 | +55.56 | +70.4 | 30 | 0.28 |
| 2025/03/28 | 27.1 | -2 | -6.87 | 17,262 | 48,651.78 | 12,237 | 70.89 | 34,537.46 | 70.99 | 34,473.43 | 70.86 | -64.03 | -52.32 | 52 | 0.3 |
| 2025/03/27 | 29.1 | -2.8 | -8.78 | 84,331 | 264,000.73 | 67,659 | 80.23 | 212,302.65 | 80.42 | 211,289.17 | 80.03 | -1,013.49 | -149.79 | 125 | 0.15 |
| 2025/03/26 | 31.9 | +2.9 | +10 | 34,727 | 108,827.3 | 21,456 | 61.79 | 67,025.66 | 61.59 | 67,235.86 | 61.78 | +210.2 | +97.97 | 145 | 0.42 |
| 2025/03/25 | 29 | +2.6 | +9.85 | 9,429 | 26,739.88 | 3,599 | 38.17 | 10,010.34 | 37.44 | 10,154.64 | 37.98 | +144.3 | +400.94 | 10 | 0.11 |
| 2025/03/24 | 26.4 | +0.4 | +1.54 | 3,667 | 9,783.11 | 1,982 | 54.06 | 5,292.76 | 54.1 | 5,282.45 | 54 | -10.3 | -51.99 | 14 | 0.38 |
| 2025/03/21 | 26 | +0 | +0 | 3,993 | 10,503 | 1,848 | 46.28 | 4,857.65 | 46.25 | 4,857.82 | 46.25 | +0.17 | +0.92 | 58 | 1.45 |
| 2025/03/20 | 26 | +1.95 | +8.11 | 4,342 | 11,218.76 | 1,926 | 44.36 | 4,930.36 | 43.95 | 4,999.2 | 44.56 | +68.84 | +357.42 | 25 | 0.58 |
| 2025/03/19 | 24.05 | -0.2 | -0.82 | 345 | 832.94 | 30 | 8.69 | 72.53 | 8.71 | 72.28 | 8.68 | -0.24 | -81.67 | 0 | 0 |
| 2025/03/18 | 24.25 | +0.15 | +0.62 | 381 | 924.59 | 57 | 14.98 | 138.6 | 14.99 | 138.94 | 15.03 | +0.34 | +59.65 | 0 | 0 |
| 2025/03/17 | 24.1 | -0.3 | -1.23 | 306 | 744.19 | 57 | 18.64 | 139.44 | 18.74 | 138.82 | 18.65 | -0.61 | -107.02 | 0 | 0 |
| 2025/03/14 | 24.4 | +0.1 | +0.41 | 447 | 1,083.89 | 153 | 34.26 | 370.83 | 34.21 | 372.61 | 34.38 | +1.77 | +116.01 | 0 | 0 |
| 2025/03/13 | 24.3 | -0.8 | -3.19 | 745 | 1,843.44 | 224 | 30.08 | 558.1 | 30.27 | 557.61 | 30.25 | -0.49 | -22.1 | 0 | 0 |
| 2025/03/12 | 25.1 | +0 | +0 | 816 | 2,067.5 | 499 | 61.15 | 1,265.94 | 61.23 | 1,266.12 | 61.24 | +0.17 | +3.51 | 0 | 0 |
| 2025/03/11 | 25.1 | -0.4 | -1.57 | 787 | 1,967.05 | 368 | 46.73 | 920.89 | 46.82 | 918.87 | 46.71 | -2.02 | -54.89 | 3 | 0.38 |
| 2025/03/10 | 25.5 | +0.05 | +0.2 | 991 | 2,507.49 | 488 | 49.26 | 1,236.69 | 49.32 | 1,239.22 | 49.42 | +2.53 | +51.84 | 1 | 0.1 |
| 2025/03/07 | 25.45 | -0.15 | -0.59 | 1,703 | 4,418.2 | 995 | 58.43 | 2,580.93 | 58.42 | 2,582.92 | 58.46 | +1.99 | +20 | 7 | 0.41 |
| 2025/03/06 | 25.6 | -0.4 | -1.54 | 1,388 | 3,592.4 | 620 | 44.68 | 1,608.59 | 44.78 | 1,609.61 | 44.81 | +1.02 | +16.53 | 2 | 0.14 |
| 2025/03/05 | 26 | -0.7 | -2.62 | 1,885 | 4,956.88 | 860 | 45.62 | 2,263.84 | 45.67 | 2,263.69 | 45.67 | -0.15 | -1.8 | 11 | 0.58 |
| 2025/03/04 | 26.7 | +1.95 | +7.88 | 3,716 | 9,609.69 | 2,022 | 54.42 | 5,183.8 | 53.94 | 5,268.13 | 54.82 | +84.33 | +417.06 | 10 | 0.27 |
| 2025/03/03 | 24.75 | -0.6 | -2.37 | 922 | 2,295.38 | 267 | 28.95 | 663.6 | 28.91 | 665.73 | 29 | +2.12 | +79.59 | 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。
