3529
3,385
TWD+75.00 (2.27%)
2026.05.20收盤
力旺－現股當沖
力旺最新現股當沖狀況
整理力旺最新(2026/04/21) 當沖狀況。整體成交張數為541張，佔整體市場成交張數的47.79%。當日現股當沖之總損益為+1,926萬元、每張平均損益則為+35,601元。
開盤價
3380
收盤價
3385
當日範圍
3335 - 3525
成交張數
758
開盤價(昨)
3330
收盤價(昨)
3310
昨日範圍
3210 - 3380
成交張數(昨)
1,940
成交金額
25.84億
成交金額(昨)
63.64億
52週範圍
1490 - 4705
發行股數
7469萬
市值
2528億
現股當沖－歷史逐日資訊
開盤價
3380
收盤價
3385
成交張數
758
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(%) | ||||||
| 2026/04/21 | 4,400 | +15 | +0.34 | 1,132 | 491,920.5 | 541 | 47.79 | 233,640.5 | 47.5 | 235,566.5 | 47.89 | +1,926 | +35,600.74 | 0 | 0 |
| 2026/04/20 | 4,385 | +310 | +7.61 | 1,292 | 538,647 | 533 | 41.25 | 220,643.5 | 40.96 | 222,967.5 | 41.39 | +2,324 | +43,602.25 | 0 | 0 |
| 2026/04/17 | 4,075 | +370 | +9.99 | 1,281 | 508,720 | 546 | 42.62 | 215,104 | 42.28 | 216,634 | 42.58 | +1,530 | +28,021.98 | 0 | 0 |
| 2026/04/16 | 3,705 | +335 | +9.94 | 1,100 | 389,871 | 342 | 31.09 | 119,889.5 | 30.75 | 121,006 | 31.04 | +1,116.5 | +32,646.2 | 0 | 0 |
| 2026/04/15 | 3,370 | +35 | +1.05 | 850 | 288,950 | 335 | 39.41 | 113,585 | 39.31 | 114,028 | 39.46 | +443 | +13,223.88 | 0 | 0 |
| 2026/04/14 | 3,335 | +175 | +5.54 | 1,049 | 349,375 | 436 | 41.56 | 144,571.5 | 41.38 | 145,381.5 | 41.61 | +810 | +18,577.98 | 0 | 0 |
| 2026/04/13 | 3,160 | +205 | +6.94 | 1,030 | 320,096.5 | 413 | 40.1 | 126,939 | 39.66 | 128,397 | 40.11 | +1,458 | +35,302.66 | 0 | 0 |
| 2026/04/10 | 2,955 | +85 | +2.96 | 1,628 | 490,351.5 | 474 | 29.12 | 143,543.5 | 29.27 | 143,418 | 29.25 | -125.5 | -2,647.68 | 19 | 1.17 |
| 2026/04/09 | 2,870 | -55 | -1.88 | 1,064 | 309,960.5 | 252 | 23.68 | 73,980 | 23.87 | 73,433.5 | 23.69 | -546.5 | -21,686.51 | 12 | 1.13 |
| 2026/04/08 | 2,925 | +130 | +4.65 | 895 | 261,578 | 312 | 34.86 | 90,941 | 34.77 | 91,569.5 | 35.01 | +628.5 | +20,144.23 | 0 | 0 |
| 2026/04/07 | 2,795 | +165 | +6.27 | 863 | 240,278 | 262 | 30.36 | 72,232 | 30.06 | 73,413 | 30.55 | +1,181 | +45,076.34 | 0 | 0 |
| 2026/04/02 | 2,630 | -95 | -3.49 | 623 | 165,432 | 138 | 22.15 | 37,038.5 | 22.39 | 36,535 | 22.08 | -503.5 | -36,485.51 | 0 | 0 |
| 2026/04/01 | 2,725 | +95 | +3.61 | 1,111 | 306,728 | 430 | 38.7 | 118,578.5 | 38.66 | 119,020.5 | 38.8 | +442 | +10,279.07 | 0 | 0 |
| 2026/03/31 | 2,630 | -55 | -2.05 | 1,495 | 403,642 | 653 | 43.68 | 176,682.5 | 43.77 | 176,973.5 | 43.84 | +291 | +4,456.36 | 1 | 0.07 |
| 2026/03/30 | 2,685 | -140 | -4.96 | 738 | 198,914.5 | 261 | 35.37 | 70,305.5 | 35.34 | 70,436 | 35.41 | +130.5 | +5,000 | 0 | 0 |
| 2026/03/27 | 2,825 | -100 | -3.42 | 1,134 | 322,135 | 496 | 43.74 | 141,009.5 | 43.77 | 141,053.5 | 43.79 | +44 | +887.1 | 1 | 0.09 |
| 2026/03/26 | 2,925 | +140 | +5.03 | 1,660 | 485,132.5 | 583 | 35.12 | 169,780 | 35 | 170,838.5 | 35.21 | +1,058.5 | +18,156.09 | 2 | 0.12 |
| 2026/03/25 | 2,785 | +250 | +9.86 | 662 | 182,459 | 146 | 22.05 | 40,040.5 | 21.94 | 40,267 | 22.07 | +226.5 | +15,513.7 | 0 | 0 |
| 2026/03/24 | 2,535 | -65 | -2.5 | 1,382 | 357,752 | 604 | 43.7 | 156,561 | 43.76 | 156,473.5 | 43.74 | -87.5 | -1,448.68 | 0 | 0 |
| 2026/03/23 | 2,600 | -100 | -3.7 | 961 | 248,547.5 | 387 | 40.27 | 99,466 | 40.02 | 100,530 | 40.45 | +1,064 | +27,493.54 | 1 | 0.1 |
| 2026/03/20 | 2,700 | -75 | -2.7 | 951 | 259,338.5 | 377 | 39.64 | 103,093.5 | 39.75 | 103,029 | 39.73 | -64.5 | -1,710.88 | 1 | 0.11 |
| 2026/03/19 | 2,775 | +50 | +1.83 | 1,531 | 421,875.5 | 692 | 45.2 | 189,644.5 | 44.95 | 190,262 | 45.1 | +617.5 | +8,923.41 | 0 | 0 |
| 2026/03/18 | 2,725 | -85 | -3.02 | 2,100 | 565,690.5 | 724 | 34.48 | 194,994.5 | 34.47 | 195,900 | 34.63 | +905.5 | +12,506.91 | 1 | 0.05 |
| 2026/03/17 | 2,810 | +255 | +9.98 | 1,885 | 518,032 | 560 | 29.71 | 151,941 | 29.33 | 152,873.5 | 29.51 | +932.5 | +16,651.79 | 1 | 0.05 |
| 2026/03/16 | 2,555 | +75 | +3.02 | 1,484 | 379,635.5 | 551 | 37.13 | 140,761 | 37.08 | 141,129.5 | 37.18 | +368.5 | +6,687.84 | 0 | 0 |
| 2026/03/13 | 2,480 | +10 | +0.4 | 1,273 | 315,801.5 | 433 | 34.01 | 106,936.5 | 33.86 | 107,924 | 34.17 | +987.5 | +22,806 | 0 | 0 |
| 2026/02/25 | 2,485 | +100 | +4.19 | 2,039 | 502,968 | 659 | 32.32 | 161,777 | 32.16 | 162,838.5 | 32.38 | +1,061.5 | +16,107.74 | 0 | 0 |
| 2026/02/24 | 2,385 | +205 | +9.4 | 3,870 | 907,038.5 | 1,522 | 39.33 | 354,575.5 | 39.09 | 356,948.5 | 39.35 | +2,373 | +15,591.33 | 0 | 0 |
| 2026/02/23 | 2,180 | +195 | +9.82 | 587 | 127,966 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2026/02/11 | 1,985 | +180 | +9.97 | 2,043 | 394,286.5 | 738 | 36.12 | 140,344 | 35.59 | 141,748 | 35.95 | +1,404 | +19,024.39 | 0 | 0 |
| 2026/02/10 | 1,805 | -70 | -3.73 | 1,413 | 255,823.5 | 505 | 35.74 | 91,509.5 | 35.77 | 91,666.5 | 35.83 | +157 | +3,108.91 | 0 | 0 |
| 2026/02/09 | 1,875 | +25 | +1.35 | 1,690 | 321,814.5 | 791 | 46.8 | 150,421.5 | 46.74 | 150,855 | 46.88 | +433.5 | +5,480.4 | 1 | 0.06 |
| 2026/02/06 | 1,850 | +55 | +3.06 | 2,528 | 456,235.5 | 1,349 | 53.36 | 241,415.5 | 52.91 | 243,529.5 | 53.38 | +2,114 | +15,670.87 | 3 | 0.12 |
| 2026/02/05 | 1,795 | +80 | +4.66 | 1,453 | 259,414 | 735 | 50.58 | 130,653.5 | 50.36 | 131,613 | 50.73 | +959.5 | +13,054.42 | 1 | 0.07 |
| 2026/02/04 | 1,715 | +25 | +1.48 | 990 | 169,395.5 | 476 | 48.08 | 81,265.5 | 47.97 | 81,558 | 48.15 | +292.5 | +6,144.96 | 0 | 0 |
| 2026/02/03 | 1,690 | -10 | -0.59 | 1,108 | 187,665.5 | 506 | 45.67 | 85,698 | 45.67 | 85,845 | 45.74 | +147 | +2,905.14 | 0 | 0 |
| 2026/02/02 | 1,700 | -130 | -7.1 | 1,453 | 248,689.5 | 614 | 42.26 | 105,195 | 42.3 | 105,351.5 | 42.36 | +156.5 | +2,548.86 | 1 | 0.07 |
| 2026/01/30 | 1,830 | -75 | -3.94 | 1,411 | 259,049.5 | 670 | 47.48 | 122,814.5 | 47.41 | 123,367 | 47.62 | +552.5 | +8,246.27 | 6 | 0.43 |
| 2026/01/29 | 1,905 | -65 | -3.3 | 1,792 | 344,993.5 | 774 | 43.19 | 148,974.5 | 43.18 | 149,353.5 | 43.29 | +379 | +4,896.64 | 0 | 0 |
| 2026/01/28 | 1,970 | +175 | +9.75 | 4,288 | 814,081.5 | 1,796 | 41.88 | 339,623 | 41.72 | 339,143 | 41.66 | -480 | -2,672.61 | 5 | 0.12 |
| 2026/01/27 | 1,795 | +160 | +9.79 | 1,544 | 268,704 | 506 | 32.77 | 87,243.5 | 32.47 | 87,940 | 32.73 | +696.5 | +13,764.82 | 0 | 0 |
| 2026/01/26 | 1,635 | +115 | +7.57 | 1,511 | 242,101 | 613 | 40.57 | 97,814 | 40.4 | 98,524.5 | 40.7 | +710.5 | +11,590.54 | 0 | 0 |
| 2026/01/23 | 1,520 | +30 | +2.01 | 1,476 | 224,219 | 604 | 40.92 | 91,728.5 | 40.91 | 92,144.5 | 41.1 | +416 | +6,887.42 | 0 | 0 |
| 2026/01/22 | 1,490 | -55 | -3.56 | 2,091 | 315,195 | 528 | 25.25 | 79,634 | 25.26 | 79,733.5 | 25.3 | +99.5 | +1,884.47 | 0 | 0 |
| 2026/01/21 | 1,545 | -60 | -3.74 | 1,622 | 247,924 | 582 | 35.88 | 88,787 | 35.81 | 89,196 | 35.98 | +409 | +7,027.49 | 0 | 0 |
| 2026/01/20 | 1,605 | -70 | -4.18 | 974 | 158,985 | 358 | 36.76 | 58,590 | 36.85 | 58,570 | 36.84 | -20 | -558.66 | 0 | 0 |
| 2026/01/19 | 1,675 | +0 | +0 | 718 | 122,157.5 | 350 | 48.75 | 59,432 | 48.65 | 59,611 | 48.8 | +179 | +5,114.29 | 0 | 0 |
| 2026/01/16 | 1,675 | -5 | -0.3 | 818 | 138,141.5 | 351 | 42.91 | 59,409.5 | 43.01 | 59,307 | 42.93 | -102.5 | -2,920.23 | 0 | 0 |
| 2026/01/15 | 1,680 | -10 | -0.59 | 405 | 68,058 | 143 | 35.31 | 24,043.5 | 35.33 | 24,074 | 35.37 | +30.5 | +2,132.87 | 0 | 0 |
| 2026/01/14 | 1,690 | +10 | +0.6 | 494 | 83,560 | 150 | 30.36 | 25,231 | 30.2 | 25,325.5 | 30.31 | +94.5 | +6,300 | 0 | 0 |
| 2026/01/13 | 1,680 | -15 | -0.88 | 638 | 108,081.5 | 300 | 47.02 | 50,789 | 46.99 | 50,835.5 | 47.03 | +46.5 | +1,550 | 0 | 0 |
| 2026/01/12 | 1,695 | +45 | +2.73 | 515 | 87,002 | 280 | 54.37 | 47,259 | 54.32 | 47,283 | 54.35 | +24 | +857.14 | 0 | 0 |
| 2026/01/09 | 1,650 | -15 | -0.9 | 854 | 139,132.5 | 391 | 45.78 | 63,659 | 45.75 | 63,841 | 45.89 | +182 | +4,654.73 | 0 | 0 |
| 2026/01/08 | 1,665 | -110 | -6.2 | 833 | 142,629 | 316 | 37.94 | 54,279.5 | 38.06 | 54,460.5 | 38.18 | +181 | +5,727.85 | 0 | 0 |
| 2026/01/07 | 1,775 | +45 | +2.6 | 794 | 138,317.5 | 272 | 34.26 | 47,157.5 | 34.09 | 47,516 | 34.35 | +358.5 | +13,180.15 | 0 | 0 |
| 2026/01/06 | 1,730 | +80 | +4.85 | 961 | 164,849.5 | 399 | 41.52 | 68,174.5 | 41.36 | 68,468.5 | 41.53 | +294 | +7,368.42 | 0 | 0 |
| 2026/01/05 | 1,650 | -70 | -4.07 | 1,576 | 260,004.5 | 557 | 35.34 | 91,810.5 | 35.31 | 92,238.5 | 35.48 | +428 | +7,684.02 | 1 | 0.06 |
| 2026/01/02 | 1,720 | -10 | -0.58 | 518 | 89,745.5 | 189 | 36.49 | 32,762 | 36.51 | 32,846 | 36.6 | +84 | +4,444.44 | 0 | 0 |
| 2025/12/31 | 1,730 | -35 | -1.98 | 444 | 77,316.5 | 166 | 37.39 | 28,951 | 37.44 | 28,909.5 | 37.39 | -41.5 | -2,500 | 0 | 0 |
| 2025/12/30 | 1,765 | +35 | +2.02 | 960 | 170,777 | 507 | 52.81 | 90,238 | 52.84 | 90,445 | 52.96 | +207 | +4,082.84 | 0 | 0 |
| 2025/12/29 | 1,730 | +20 | +1.17 | 388 | 67,070.5 | 219 | 56.44 | 37,879.5 | 56.48 | 37,895.5 | 56.5 | +16 | +730.59 | 0 | 0 |
| 2025/12/26 | 1,710 | -15 | -0.87 | 257 | 44,191 | 119 | 46.3 | 20,464 | 46.31 | 20,473 | 46.33 | +9 | +756.3 | -- | -- |
| 2025/12/19 | 1,715 | +30 | +1.78 | 604 | 103,654 | 221 | 36.59 | 37,893.5 | 36.56 | 37,968.5 | 36.63 | +75 | +3,393.67 | -- | -- |
| 2025/12/18 | 1,685 | -20 | -1.17 | 865 | 145,213.5 | 307 | 35.49 | 51,404.5 | 35.4 | 51,558.5 | 35.51 | +154 | +5,016.29 | -- | -- |
| 2025/12/17 | 1,705 | -40 | -2.29 | 919 | 157,357.5 | 351 | 38.19 | 60,087 | 38.19 | 60,121 | 38.21 | +34 | +968.66 | -- | -- |
| 2025/12/16 | 1,745 | -115 | -6.18 | 1,050 | 187,683 | 335 | 31.9 | 59,944.5 | 31.94 | 59,902.5 | 31.92 | -42 | -1,253.73 | -- | -- |
| 2025/12/15 | 1,860 | -30 | -1.59 | 528 | 97,536 | 246 | 46.59 | 45,423.5 | 46.57 | 45,458 | 46.61 | +34.5 | +1,402.44 | -- | -- |
| 2025/11/26 | 1,975 | -15 | -0.75 | 797 | 158,628 | 349 | 43.79 | 69,352.5 | 43.72 | 69,583 | 43.87 | +230.5 | +6,604.58 | -- | -- |
| 2025/11/25 | 1,990 | +75 | +3.92 | 812 | 158,963.5 | 374 | 46.06 | 72,886.5 | 45.85 | 73,114 | 45.99 | +227.5 | +6,082.89 | -- | -- |
| 2025/11/24 | 1,915 | +80 | +4.36 | 1,129 | 213,804.5 | 541 | 47.92 | 102,248.5 | 47.82 | 102,584.5 | 47.98 | +336 | +6,210.72 | -- | -- |
| 2025/11/21 | 1,835 | -170 | -8.48 | 1,321 | 250,184.5 | 479 | 36.26 | 90,835.5 | 36.31 | 91,272 | 36.48 | +436.5 | +9,112.73 | -- | -- |
| 2025/11/20 | 2,005 | +20 | +1.01 | 917 | 183,202.5 | 428 | 46.67 | 85,565 | 46.71 | 85,709 | 46.78 | +144 | +3,364.49 | -- | -- |
| 2025/11/19 | 1,985 | -60 | -2.93 | 1,067 | 213,254 | 469 | 43.96 | 93,748.5 | 43.96 | 94,130.5 | 44.14 | +382 | +8,144.99 | -- | -- |
| 2025/11/18 | 2,045 | -105 | -4.88 | 1,186 | 247,336.5 | 516 | 43.51 | 107,592.5 | 43.5 | 107,837.5 | 43.6 | +245 | +4,748.06 | -- | -- |
| 2025/11/17 | 2,150 | +195 | +9.97 | 1,354 | 287,788 | 397 | 29.32 | 83,829 | 29.13 | 84,348.5 | 29.31 | +519.5 | +13,085.64 | -- | -- |
| 2025/11/14 | 1,955 | -45 | -2.25 | 454 | 89,145 | 179 | 39.43 | 35,142.5 | 39.42 | 35,247.5 | 39.54 | +105 | +5,865.92 | -- | -- |
| 2025/11/13 | 2,000 | +15 | +0.76 | 299 | 59,700 | 150 | 50.17 | 29,911.5 | 50.1 | 29,940 | 50.15 | +28.5 | +1,900 | -- | -- |
| 2025/11/12 | 1,985 | -35 | -1.73 | 548 | 109,507.5 | 199 | 36.31 | 39,828.5 | 36.37 | 39,874.5 | 36.41 | +46 | +2,311.56 | -- | -- |
| 2025/11/11 | 2,020 | -15 | -0.74 | 741 | 152,458 | 325 | 43.86 | 66,850.5 | 43.85 | 66,929.5 | 43.9 | +79 | +2,430.77 | -- | -- |
| 2025/11/10 | 2,035 | -60 | -2.86 | 922 | 188,092.5 | 326 | 35.36 | 66,493 | 35.35 | 66,587 | 35.4 | +94 | +2,883.44 | -- | -- |
| 2025/11/07 | 2,095 | -55 | -2.56 | 1,346 | 285,575.5 | 517 | 38.41 | 109,896 | 38.48 | 109,528.5 | 38.35 | -367.5 | -7,108.32 | -- | -- |
| 2025/11/06 | 2,150 | +195 | +9.97 | 1,867 | 396,932.5 | 515 | 27.58 | 108,646.5 | 27.37 | 109,555.5 | 27.6 | +909 | +17,650.49 | -- | -- |
| 2025/11/05 | 1,955 | -65 | -3.22 | 844 | 165,099 | 379 | 44.91 | 74,116.5 | 44.89 | 74,225.5 | 44.96 | +109 | +2,875.99 | -- | -- |
| 2025/11/04 | 2,020 | +40 | +2.02 | 834 | 167,514 | 349 | 41.85 | 69,833.5 | 41.69 | 70,224 | 41.92 | +390.5 | +11,189.11 | -- | -- |
| 2025/11/03 | 1,980 | -10 | -0.5 | 495 | 98,190.5 | 149 | 30.1 | 29,559.5 | 30.1 | 29,577.5 | 30.12 | +18 | +1,208.05 | -- | -- |
| 2025/10/31 | 1,990 | -15 | -0.75 | 1,276 | 253,649 | 446 | 34.95 | 88,611 | 34.93 | 88,745 | 34.99 | +134 | +3,004.48 | -- | -- |
| 2025/10/30 | 2,005 | -130 | -6.09 | 1,423 | 287,582.5 | 442 | 31.06 | 89,286 | 31.05 | 89,493.5 | 31.12 | +207.5 | +4,694.57 | -- | -- |
| 2025/10/29 | 2,135 | -75 | -3.39 | 361 | 78,458.5 | 135 | 37.4 | 29,466.5 | 37.56 | 29,334 | 37.39 | -132.5 | -9,814.81 | -- | -- |
| 2025/10/28 | 2,210 | +30 | +1.38 | 434 | 94,843.5 | 189 | 43.55 | 41,133 | 43.37 | 41,267.5 | 43.51 | +134.5 | +7,116.4 | -- | -- |
| 2025/10/27 | 2,180 | +30 | +1.4 | 610 | 132,325 | 243 | 39.84 | 52,614.5 | 39.76 | 52,823.5 | 39.92 | +209 | +8,600.82 | -- | -- |
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。
