5202
21.65
TWD-0.10 (1.88%)
2025.08.28收盤
力新－現股當沖
力新最新現股當沖狀況
整理力新最新(2025/08/27) 當沖狀況。整體成交張數為102張，佔整體市場成交張數的19.58%。當日現股當沖之總損益為+6,300元、每張平均損益則為+62元。
開盤價
21.4
收盤價
21.65
當日範圍
21.4 - 21.8
成交張數
458
開盤價(昨)
21.65
收盤價(昨)
21.75
昨日範圍
21.5 - 21.9
成交張數(昨)
521
成交金額
989.48萬
成交金額(昨)
1133.17萬
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
21.4
收盤價
21.65
成交張數
458
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(%) | ||||||
| 2025/09/04 | 20.1 | +0.1 | +0.5 | 297 | 599.36 | 85 | 28.62 | 171.52 | 28.62 | 171.89 | 28.68 | +0.37 | +43.53 | 0 | 0 |
| 2025/09/03 | 20 | +0 | +0 | 259 | 519.82 | 79 | 30.5 | 159.24 | 30.63 | 159.63 | 30.71 | +0.4 | +50.63 | 0 | 0 |
| 2025/09/02 | 20 | -0.4 | -1.96 | 499 | 1,004.34 | 78 | 15.63 | 158.06 | 15.74 | 158.43 | 15.77 | +0.37 | +47.44 | 0 | 0 |
| 2025/09/01 | 20.4 | -0.85 | -4 | 680 | 1,404.48 | 133 | 19.56 | 276.86 | 19.71 | 277.42 | 19.75 | +0.56 | +42.48 | 0 | 0 |
| 2025/08/29 | 21.25 | -0.4 | -1.85 | 339 | 727.01 | 59 | 17.4 | 127.41 | 17.52 | 126.84 | 17.45 | -0.56 | -95.76 | 1 | 0.29 |
| 2025/08/28 | 21.65 | -0.1 | +1.88 | 458 | 989.48 | 138 | 30.13 | 297.34 | 30.05 | 297.91 | 30.11 | +0.57 | +41.3 | 2 | 0.44 |
| 2025/08/27 | 21.75 | +0.25 | +1.16 | 521 | 1,133.16 | 102 | 19.58 | 220.96 | 19.5 | 221.59 | 19.55 | +0.63 | +61.76 | 0 | 0 |
| 2025/08/26 | 21.5 | -0.2 | -0.92 | 464 | 1,003.71 | 93 | 20.04 | 203.13 | 20.24 | 202.41 | 20.17 | -0.72 | -77.96 | 0 | 0 |
| 2025/08/25 | 21.7 | -0.2 | -0.91 | 515 | 1,127.64 | 87 | 16.89 | 192.09 | 17.03 | 190.59 | 16.9 | -1.5 | -172.41 | 0 | 0 |
| 2025/08/22 | 21.9 | -0.35 | -1.57 | 691 | 1,533.39 | 312 | 45.15 | 694.79 | 45.31 | 695.08 | 45.33 | +0.28 | +9.13 | 0 | 0 |
| 2025/08/21 | 22.25 | -0.1 | -0.45 | 1,238 | 2,792.64 | 580 | 46.85 | 1,309.56 | 46.89 | 1,307.62 | 46.82 | -1.93 | -33.28 | 0 | 0 |
| 2025/08/20 | 22.35 | +0.35 | +1.59 | 3,097 | 7,006.98 | 1,719 | 55.51 | 3,881.97 | 55.4 | 3,890.35 | 55.52 | +8.38 | +48.75 | 13 | 0.42 |
| 2025/08/19 | 22 | +0.35 | +1.62 | 1,364 | 3,031.05 | 557 | 40.84 | 1,235.83 | 40.77 | 1,236.38 | 40.79 | +0.56 | +10.05 | 0 | 0 |
| 2025/08/18 | 21.65 | +0.05 | +0.23 | 371 | 809.46 | 110 | 29.65 | 239.81 | 29.63 | 239.94 | 29.64 | +0.13 | +11.82 | 0 | 0 |
| 2025/08/15 | 21.6 | -0.1 | -0.46 | 298 | 646.4 | 106 | 35.57 | 230.02 | 35.58 | 229.97 | 35.58 | -0.05 | -4.72 | 0 | 0 |
| 2025/08/14 | 21.7 | +0.2 | +0.93 | 370 | 800.73 | 120 | 32.43 | 259.87 | 32.45 | 259.94 | 32.46 | +0.07 | +5.42 | 0 | 0 |
| 2025/08/13 | 21.5 | -0.2 | -0.92 | 457 | 987.85 | 185 | 40.48 | 399.43 | 40.43 | 399.93 | 40.49 | +0.5 | +27.03 | 0 | 0 |
| 2025/08/12 | 21.7 | +0 | +0 | 364 | 790.15 | 142 | 39.01 | 308.44 | 39.04 | 308.77 | 39.08 | +0.33 | +22.89 | 0 | 0 |
| 2025/08/11 | 21.7 | +0.3 | +1.4 | 925 | 2,016.23 | 318 | 34.38 | 690.66 | 34.26 | 694.19 | 34.43 | +3.53 | +111.01 | 2 | 0.22 |
| 2025/08/08 | 21.4 | -0.2 | -0.93 | 373 | 805.95 | 147 | 39.41 | 318.47 | 39.51 | 318.8 | 39.56 | +0.33 | +22.11 | 0 | 0 |
| 2025/08/07 | 21.6 | +0 | +0 | 255 | 550.2 | 103 | 40.39 | 222.56 | 40.45 | 222.89 | 40.51 | +0.33 | +32.04 | 0 | 0 |
| 2025/08/06 | 21.6 | -0.3 | -1.37 | 534 | 1,162.52 | 188 | 35.21 | 410.2 | 35.29 | 410.05 | 35.27 | -0.16 | -8.51 | 0 | 0 |
| 2025/08/05 | 21.9 | +0.5 | +2.34 | 1,459 | 3,224.62 | 563 | 38.59 | 1,238.27 | 38.4 | 1,246.05 | 38.64 | +7.78 | +138.1 | 1 | 0.07 |
| 2025/08/04 | 21.4 | +0.35 | +1.66 | 450 | 955.65 | 126 | 28 | 265.61 | 27.79 | 266.49 | 27.89 | +0.88 | +69.84 | 0 | 0 |
| 2025/08/01 | 21.05 | +0.25 | +1.2 | 661 | 1,388.22 | 315 | 47.66 | 656.85 | 47.32 | 661.2 | 47.63 | +4.35 | +138.1 | 4 | 0.61 |
| 2025/07/31 | 20.8 | -0.35 | -1.65 | 468 | 980.86 | 110 | 23.5 | 231.9 | 23.64 | 232.16 | 23.67 | +0.26 | +23.64 | 0 | 0 |
| 2025/07/30 | 21.15 | +0 | +0 | 262 | 556.88 | 131 | 50 | 278.81 | 50.07 | 279.15 | 50.13 | +0.34 | +26.34 | 0 | 0 |
| 2025/07/29 | 21.15 | -0.4 | -1.86 | 369 | 783.61 | 106 | 28.73 | 225.48 | 28.77 | 225.65 | 28.8 | +0.17 | +16.04 | 0 | 0 |
| 2025/07/28 | 21.55 | +0.35 | +1.65 | 353 | 761.35 | 152 | 43.06 | 326.9 | 42.94 | 327.64 | 43.03 | +0.74 | +49.01 | 0 | 0 |
| 2025/07/25 | 21.2 | -0.3 | -1.4 | 335 | 719.07 | 150 | 44.78 | 321.8 | 44.75 | 322.76 | 44.89 | +0.96 | +64.33 | 0 | 0 |
| 2025/07/24 | 21.5 | +0.2 | +0.94 | 346 | 740.04 | 128 | 36.99 | 273.5 | 36.96 | 274.32 | 37.07 | +0.83 | +64.84 | 0 | 0 |
| 2025/07/23 | 21.3 | +0.3 | +1.43 | 294 | 624.57 | 79 | 26.87 | 167.59 | 26.83 | 167.81 | 26.87 | +0.22 | +27.85 | 0 | 0 |
| 2025/07/22 | 21 | -0.85 | -3.89 | 891 | 1,924.48 | 338 | 37.93 | 736.71 | 38.28 | 734.89 | 38.19 | -1.81 | -53.7 | 0 | 0 |
| 2025/07/21 | 21.85 | +0.2 | +0.92 | 246 | 534.51 | 74 | 30.08 | 160.44 | 30.02 | 160.81 | 30.08 | +0.36 | +48.65 | 0 | 0 |
| 2025/07/18 | 21.65 | -0.3 | -1.37 | 308 | 673.93 | 119 | 38.64 | 261.36 | 38.78 | 261.03 | 38.73 | -0.33 | -27.31 | 0 | 0 |
| 2025/07/17 | 21.95 | +0.35 | +1.62 | 347 | 757.79 | 92 | 26.51 | 200.12 | 26.41 | 200.42 | 26.45 | +0.29 | +32.07 | 0 | 0 |
| 2025/07/16 | 21.6 | -0.2 | -0.92 | 432 | 946.62 | 215 | 49.77 | 472.25 | 49.89 | 472.27 | 49.89 | +0.01 | +0.7 | 1 | 0.23 |
| 2025/07/15 | 21.8 | +0.2 | +0.93 | 381 | 829.55 | 161 | 42.26 | 349.81 | 42.17 | 350.75 | 42.28 | +0.94 | +58.07 | 0 | 0 |
| 2025/07/14 | 21.6 | -0.1 | -0.46 | 519 | 1,128.72 | 318 | 61.27 | 691.59 | 61.27 | 691.43 | 61.26 | -0.16 | -5.03 | 2 | 0.39 |
| 2025/07/11 | 21.7 | +0.8 | +3.83 | 883 | 1,921.82 | 446 | 50.51 | 972.39 | 50.6 | 971.22 | 50.54 | -1.18 | -26.35 | 1 | 0.11 |
| 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 |
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。
