1447
7.8
TWD+0.00 (0.00%)
2024.11.22收盤
力鵬－現股當沖
力鵬最新現股當沖狀況
整理力鵬最新(2024/11/21) 當沖狀況。整體成交張數為124張，佔整體市場成交張數的16.8%。當日現股當沖之總損益為+990元、每張平均損益則為+8元。
開盤價
7.81
收盤價
7.8
當日範圍
7.8 - 7.87
成交張數
736
開盤價(昨)
7.79
收盤價(昨)
7.8
昨日範圍
7.75 - 7.82
成交張數(昨)
738
成交金額
576.73萬
成交金額(昨)
574.22萬
52週範圍
7.65 - 10.95
發行股數
9億
市值
71億
現股當沖－歷史逐日資訊
開盤價
7.81
收盤價
7.8
成交張數
736
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(%) | ||||||
| 11/21 | 7.8 | -0.01 | +1.96 | 738 | 574.18 | 124 | 16.8 | 96.42 | 16.79 | 96.52 | 16.81 | +0.1 | +7.98 | 0 | 0 |
| 11/20 | 7.65 | -0.05 | -2.05 | 737 | 566.05 | 96 | 13.02 | 74.86 | 13.22 | 74.9 | 13.23 | +0.04 | +4.58 | 0 | 0 |
| 11/19 | 7.81 | +0 | +0 | 923 | 720.15 | 134 | 14.51 | 104.43 | 14.5 | 104.55 | 14.52 | +0.12 | +8.88 | 0 | 0 |
| 11/18 | 7.81 | +0 | +0 | 1,239 | 964.35 | 144 | 11.62 | 111.97 | 11.61 | 112.28 | 11.64 | +0.31 | +21.39 | 0 | 0 |
| 11/15 | 7.81 | +0.06 | +0.77 | 1,082 | 851.64 | 284 | 26.25 | 223.1 | 26.2 | 223.76 | 26.27 | +0.65 | +23.03 | 0 | 0 |
| 11/14 | 7.75 | -0.26 | -3.25 | 4,085 | 3,188.04 | 284 | 6.95 | 222.29 | 6.97 | 221.39 | 6.94 | -0.9 | -31.8 | 0 | 0 |
| 11/13 | 8.01 | -0.05 | -0.62 | 1,061 | 849.99 | 115 | 10.84 | 92.2 | 10.85 | 92.22 | 10.85 | +0.02 | +1.83 | 2 | 0.19 |
| 11/12 | 8.06 | -0.17 | -2.07 | 2,342 | 1,895.95 | 429 | 18.32 | 347.13 | 18.31 | 348.02 | 18.36 | +0.89 | +20.72 | 32 | 1.37 |
| 11/11 | 8.23 | +0.43 | +5.51 | 5,618 | 4,621.34 | 1,398 | 24.88 | 1,144.37 | 24.76 | 1,152.88 | 24.95 | +8.51 | +60.88 | 7 | 0.12 |
| 11/08 | 7.8 | -0.18 | -2.26 | 2,542 | 1,999.33 | 189 | 7.44 | 149.64 | 7.48 | 149.21 | 7.46 | -0.43 | -22.8 | 0 | 0 |
| 11/07 | 7.98 | +0.16 | +2.05 | 933 | 743.05 | 110 | 11.79 | 87.3 | 11.75 | 87.48 | 11.77 | +0.18 | +16.09 | 0 | 0 |
| 11/06 | 7.82 | -0.05 | -0.64 | 1,326 | 1,040.21 | 202 | 15.24 | 158.83 | 15.27 | 158.58 | 15.25 | -0.25 | -12.33 | 0 | 0 |
| 11/05 | 7.87 | -0.02 | -0.25 | 1,111 | 876.66 | 162 | 14.59 | 128.11 | 14.61 | 128.1 | 14.61 | -0.01 | -0.68 | 4 | 0.36 |
| 11/04 | 7.89 | -0.05 | -0.63 | 388 | 307.04 | 76 | 19.58 | 60.14 | 19.59 | 60.15 | 19.59 | +0.01 | +1.18 | 0 | 0 |
| 11/01 | 7.94 | -0.01 | -0.13 | 1,360 | 1,074.03 | 176 | 12.94 | 138.64 | 12.91 | 138.98 | 12.94 | +0.34 | +19.15 | 0 | 0 |
| 10/30 | 7.95 | -0.03 | -0.38 | 957 | 761.02 | 77 | 8.05 | 61.3 | 8.05 | 61.3 | 8.05 | +0 | +0.26 | 0 | 0 |
| 10/29 | 7.98 | -0.12 | -1.48 | 1,777 | 1,419.9 | 234 | 13.17 | 186.86 | 13.16 | 187.66 | 13.22 | +0.8 | +34.36 | 0 | 0 |
| 10/28 | 8.1 | +0.04 | +0.5 | 503 | 406.99 | 110 | 21.86 | 88.95 | 21.86 | 89.02 | 21.87 | +0.06 | +5.82 | 0 | 0 |
| 10/25 | 8.06 | +0.01 | +0.12 | 448 | 362.06 | 33 | 7.36 | 26.66 | 7.36 | 26.67 | 7.37 | +0.01 | +3.94 | 0 | 0 |
| 10/24 | 8.05 | -0.07 | -0.86 | 999 | 805.94 | 262 | 26.24 | 211.44 | 26.24 | 211.56 | 26.25 | +0.12 | +4.43 | 0 | 0 |
| 10/23 | 8.12 | +0.04 | +0.5 | 669 | 542.34 | 134 | 20.03 | 108.53 | 20.01 | 108.78 | 20.06 | +0.24 | +18.06 | 0 | 0 |
| 10/22 | 8.08 | +0.02 | +0.25 | 1,768 | 1,421.7 | 391 | 22.11 | 314.83 | 22.14 | 314.49 | 22.12 | -0.34 | -8.75 | 0 | 0 |
| 10/21 | 8.06 | -0.07 | -0.86 | 2,301 | 1,863.93 | 372 | 16.17 | 302.02 | 16.2 | 301.98 | 16.2 | -0.04 | -1.08 | 0 | 0 |
| 10/18 | 8.13 | -0.02 | -0.25 | 1,077 | 876.99 | 302 | 28.04 | 246.14 | 28.07 | 246.1 | 28.06 | -0.04 | -1.19 | 1 | 0.09 |
| 10/17 | 8.15 | +0.1 | +1.24 | 1,066 | 870.21 | 252 | 23.65 | 205.7 | 23.64 | 205.62 | 23.63 | -0.07 | -2.94 | 0 | 0 |
| 10/16 | 8.05 | -0.03 | -0.37 | 1,863 | 1,505.95 | 511 | 27.43 | 413.52 | 27.46 | 413.44 | 27.45 | -0.09 | -1.68 | 0 | 0 |
| 10/15 | 8.08 | -0.12 | -1.46 | 3,092 | 2,503.93 | 224 | 7.24 | 181.81 | 7.26 | 182.13 | 7.27 | +0.31 | +13.97 | 0 | 0 |
| 10/14 | 8.2 | +0.05 | +0.61 | 1,157 | 949.14 | 160 | 13.83 | 131.14 | 13.82 | 131.5 | 13.85 | +0.36 | +22.31 | 44 | 3.8 |
| 10/11 | 8.15 | -0.05 | -0.61 | 1,970 | 1,610.32 | 277 | 14.06 | 227.25 | 14.11 | 227.42 | 14.12 | +0.17 | +6.25 | 0 | 0 |
| 10/09 | 8.2 | -0.11 | -1.32 | 1,215 | 1,002.59 | 113 | 9.3 | 93.22 | 9.3 | 93.55 | 9.33 | +0.33 | +28.76 | 0 | 0 |
| 10/08 | 8.31 | -0.19 | -2.24 | 2,008 | 1,675.9 | 368 | 18.33 | 306.63 | 18.3 | 308.63 | 18.42 | +2.01 | +54.51 | 0 | 0 |
| 10/07 | 8.5 | +0.02 | +0.24 | 499 | 424.2 | 71 | 14.22 | 60.3 | 14.21 | 60.37 | 14.23 | +0.07 | +10.14 | 0 | 0 |
| 10/04 | 8.48 | +0.01 | +0.12 | 589 | 498.45 | 83 | 14.1 | 70.11 | 14.07 | 70.41 | 14.13 | +0.3 | +36.27 | 0 | 0 |
| 10/01 | 8.47 | -0.12 | -1.4 | 1,728 | 1,465.05 | 258 | 14.93 | 218.76 | 14.93 | 219.12 | 14.96 | +0.36 | +14.15 | 0 | 0 |
| 09/30 | 8.59 | -0.14 | -1.6 | 1,626 | 1,405.44 | 235 | 14.45 | 203.73 | 14.5 | 203.62 | 14.49 | -0.11 | -4.55 | 0 | 0 |
| 09/27 | 8.73 | +0.23 | +2.71 | 1,443 | 1,251.58 | 214 | 14.83 | 184.82 | 14.77 | 185.87 | 14.85 | +1.05 | +49.11 | 0 | 0 |
| 09/26 | 8.5 | -0.13 | -1.51 | 1,217 | 1,045.8 | 235 | 19.3 | 202.15 | 19.33 | 202.39 | 19.35 | +0.24 | +10.13 | 0 | 0 |
| 09/25 | 8.63 | -0.07 | -0.8 | 1,145 | 995.32 | 220 | 19.21 | 191.37 | 19.23 | 191.46 | 19.24 | +0.09 | +3.95 | 0 | 0 |
| 09/24 | 8.7 | -0.05 | -0.57 | 763 | 663.4 | 159 | 20.84 | 138.4 | 20.86 | 138.34 | 20.85 | -0.06 | -3.9 | 0 | 0 |
| 09/23 | 8.75 | -0.13 | -1.46 | 1,200 | 1,057.15 | 249 | 20.75 | 219.88 | 20.8 | 219.69 | 20.78 | -0.19 | -7.59 | 0 | 0 |
| 09/20 | 8.88 | +0.11 | +1.25 | 1,558 | 1,375.89 | 385 | 24.71 | 339.78 | 24.7 | 339.95 | 24.71 | +0.17 | +4.42 | 1 | 0.06 |
| 09/19 | 8.77 | -0.04 | -0.45 | 1,339 | 1,172.11 | 464 | 34.64 | 406.19 | 34.66 | 406.77 | 34.7 | +0.57 | +12.37 | 0 | 0 |
| 09/18 | 8.81 | -0.14 | -1.56 | 895 | 796.62 | 162 | 18.09 | 144.16 | 18.1 | 144.23 | 18.11 | +0.07 | +4.26 | 0 | 0 |
| 09/16 | 8.95 | +0.17 | +1.94 | 1,211 | 1,085.26 | 275 | 22.72 | 245.99 | 22.67 | 246.51 | 22.71 | +0.52 | +18.84 | 1 | 0.08 |
| 09/13 | 8.78 | +0.26 | +3.05 | 2,241 | 1,967.94 | 661 | 29.5 | 578.74 | 29.41 | 580.09 | 29.48 | +1.35 | +20.42 | 1 | 0.04 |
| 09/12 | 8.52 | +0.02 | +0.24 | 1,603 | 1,365.74 | 463 | 28.88 | 393.52 | 28.81 | 394.01 | 28.85 | +0.49 | +10.58 | 0 | 0 |
| 09/11 | 8.5 | +0.38 | +4.68 | 2,650 | 2,240.35 | 1,182 | 44.61 | 998.02 | 44.55 | 1,002.03 | 44.73 | +4.01 | +33.91 | 2 | 0.08 |
| 09/10 | 8.12 | -0.16 | -1.93 | 1,727 | 1,412.8 | 557 | 32.24 | 456.15 | 32.29 | 458.42 | 32.45 | +2.27 | +40.75 | 0 | 0 |
| 09/09 | 8.28 | -0.07 | -0.84 | 2,513 | 2,048.51 | 959 | 38.16 | 780.93 | 38.12 | 782.71 | 38.21 | +1.79 | +18.62 | 2 | 0.08 |
| 09/06 | 8.35 | +0.05 | +0.6 | 992 | 823.85 | 232 | 23.38 | 192.38 | 23.35 | 192.7 | 23.39 | +0.32 | +13.66 | 0 | 0 |
| 09/05 | 8.3 | -0.05 | -0.6 | 1,418 | 1,189.74 | 433 | 30.53 | 363.51 | 30.55 | 363.7 | 30.57 | +0.19 | +4.48 | 1 | 0.07 |
| 09/04 | 8.35 | -0.42 | -4.79 | 2,849 | 2,396.16 | 546 | 19.17 | 458.65 | 19.14 | 461.12 | 19.24 | +2.47 | +45.29 | 37 | 1.3 |
| 09/03 | 8.77 | -0.08 | -0.9 | 2,080 | 1,836.09 | 493 | 23.7 | 436.07 | 23.75 | 435.34 | 23.71 | -0.73 | -14.91 | 0 | 0 |
| 09/02 | 8.85 | -0.11 | -1.23 | 1,894 | 1,682.95 | 370 | 19.54 | 328.41 | 19.51 | 329.31 | 19.57 | +0.9 | +24.32 | 2 | 0.11 |
| 08/30 | 8.96 | -0.05 | -0.55 | 1,243 | 1,118.25 | 205 | 16.49 | 184.69 | 16.52 | 184.71 | 16.52 | +0.02 | +0.93 | 0 | 0 |
| 08/29 | 9.01 | -0.02 | -0.22 | 1,562 | 1,405.41 | 468 | 29.97 | 421.14 | 29.97 | 421.5 | 29.99 | +0.35 | +7.48 | 0 | 0 |
| 08/28 | 9.03 | -0.05 | -0.55 | 731 | 662.37 | 82 | 11.22 | 74.29 | 11.22 | 74.3 | 11.22 | +0.01 | +1.71 | 0 | 0 |
| 08/27 | 9.08 | -0.03 | -0.33 | 1,201 | 1,088.26 | 407 | 33.89 | 368.78 | 33.89 | 369.05 | 33.91 | +0.27 | +6.71 | 0 | 0 |
| 08/26 | 9.11 | +0.06 | +0.66 | 1,187 | 1,085.37 | 439 | 36.98 | 400.74 | 36.92 | 401.14 | 36.96 | +0.4 | +9.11 | 0 | 0 |
| 08/23 | 9.05 | -0.06 | -0.66 | 2,888 | 2,601.24 | 554 | 19.18 | 499.22 | 19.19 | 500.62 | 19.25 | +1.39 | +25.14 | 0 | 0 |
| 08/22 | 9.11 | +0.01 | +0.11 | 827 | 753.88 | 225 | 27.22 | 205.16 | 27.21 | 205.27 | 27.23 | +0.11 | +5.07 | 0 | 0 |
| 08/21 | 9.1 | +0 | +0 | 1,853 | 1,685.48 | 466 | 25.14 | 424.24 | 25.17 | 424.22 | 25.17 | -0.01 | -0.28 | 0 | 0 |
| 08/20 | 9.1 | -0.09 | -0.98 | 2,341 | 2,133.65 | 414 | 17.69 | 377.81 | 17.71 | 378.27 | 17.73 | +0.47 | +11.23 | 16 | 0.68 |
| 08/19 | 9.19 | -0.16 | -1.71 | 2,566 | 2,369.93 | 307 | 11.96 | 284.57 | 12.01 | 284.79 | 12.02 | +0.22 | +7.23 | 0 | 0 |
| 08/16 | 9.35 | +0.15 | +1.63 | 2,713 | 2,548.67 | 670 | 24.7 | 627.39 | 24.62 | 630.64 | 24.74 | +3.25 | +48.49 | 0 | 0 |
| 08/15 | 9.2 | -0.09 | -0.97 | 1,699 | 1,568.55 | 297 | 17.48 | 274.23 | 17.48 | 275.44 | 17.56 | +1.21 | +40.81 | 0 | 0 |
| 08/14 | 9.29 | -0.1 | -1.06 | 2,222 | 2,085.23 | 644 | 28.98 | 607.08 | 29.11 | 604.52 | 28.99 | -2.55 | -39.66 | 0 | 0 |
| 08/13 | 9.39 | +0.01 | +0.11 | 1,943 | 1,818.14 | 741 | 38.15 | 692.83 | 38.11 | 694.18 | 38.18 | +1.35 | +18.23 | 0 | 0 |
| 08/12 | 9.38 | -0.38 | -3.89 | 2,969 | 2,820.73 | 432 | 14.55 | 413.62 | 14.66 | 412.61 | 14.63 | -1.01 | -23.38 | 10 | 0.34 |
| 08/09 | 9.76 | -0.01 | -0.1 | 3,605 | 3,575.75 | 1,510 | 41.89 | 1,496.41 | 41.85 | 1,494.7 | 41.8 | -1.71 | -11.31 | 3 | 0.08 |
| 08/08 | 9.77 | +0.22 | +2.3 | 2,168 | 2,099.44 | 535 | 24.68 | 513.94 | 24.48 | 518.69 | 24.71 | +4.75 | +88.73 | 0 | 0 |
| 08/07 | 9.55 | +0.3 | +3.24 | 2,484 | 2,351.66 | 984 | 39.61 | 927.66 | 39.45 | 930.82 | 39.58 | +3.15 | +32.03 | 1 | 0.04 |
| 08/06 | 9.25 | +0.15 | +1.65 | 5,912 | 5,288.79 | 2,476 | 41.88 | 2,202.77 | 41.65 | 2,222.34 | 42.02 | +19.57 | +79.04 | 16 | 0.27 |
| 08/05 | 9.1 | -0.95 | -9.45 | 6,121 | 5,702.89 | 2,161 | 35.3 | 2,002.7 | 35.12 | 2,031.63 | 35.62 | +28.94 | +133.91 | 4 | 0.07 |
| 08/02 | 10.05 | -0.65 | -6.07 | 4,898 | 5,025.83 | 994 | 20.3 | 1,027.23 | 20.44 | 1,022.1 | 20.34 | -5.14 | -51.71 | 0 | 0 |
| 08/01 | 10.7 | +0.3 | +2.88 | 3,568 | 3,776 | 564 | 15.81 | 594.73 | 15.75 | 596.8 | 15.81 | +2.08 | +36.79 | 1 | 0.03 |
| 07/31 | 10.4 | -0.1 | -0.95 | 1,545 | 1,614.63 | 503 | 32.55 | 526.25 | 32.59 | 526.81 | 32.63 | +0.56 | +11.03 | 0 | 0 |
| 07/30 | 10.5 | +0.1 | +0.96 | 2,245 | 2,351.28 | 912 | 40.63 | 954.29 | 40.59 | 955.75 | 40.65 | +1.46 | +16.01 | 0 | 0 |
| 07/29 | 10.4 | -0.2 | -1.89 | 3,732 | 3,974.31 | 1,164 | 31.19 | 1,243.99 | 31.3 | 1,237.85 | 31.15 | -6.14 | -52.75 | 0 | 0 |
| 07/26 | 10.6 | +0.3 | +2.91 | 7,139 | 7,430.67 | 2,593 | 36.32 | 2,673.15 | 35.97 | 2,684.17 | 36.12 | +11.02 | +42.5 | 1 | 0.01 |
| 07/23 | 10.3 | +0.1 | +0.98 | 4,265 | 4,405.61 | 1,214 | 28.47 | 1,251.16 | 28.4 | 1,255.13 | 28.49 | +3.96 | +32.66 | 0 | 0 |
| 07/22 | 10.2 | -0.55 | -5.12 | 5,555 | 5,705.28 | 1,584 | 28.51 | 1,625.68 | 28.49 | 1,634.97 | 28.66 | +9.29 | +58.65 | 10 | 0.18 |
| 07/19 | 10.75 | +0 | +0 | 6,018 | 6,430.71 | 2,380 | 39.55 | 2,543.7 | 39.56 | 2,545.03 | 39.58 | +1.32 | +5.57 | 6 | 0.1 |
| 07/18 | 10.75 | +0.2 | +1.9 | 5,992 | 6,353.07 | 1,559 | 26.02 | 1,639.51 | 25.81 | 1,650.07 | 25.97 | +10.56 | +67.74 | 1 | 0.02 |
| 07/17 | 10.55 | +0.55 | +5.5 | 9,043 | 9,340.08 | 1,501 | 16.6 | 1,538.4 | 16.47 | 1,553.29 | 16.63 | +14.88 | +99.17 | 1 | 0.01 |
| 07/16 | 10 | -0.15 | -1.48 | 3,401 | 3,404.71 | 523 | 15.38 | 524.23 | 15.4 | 526.97 | 15.48 | +2.75 | +52.5 | 0 | 0 |
| 07/15 | 10.15 | +0.16 | +1.6 | 4,886 | 4,965.8 | 1,526 | 31.23 | 1,549.84 | 31.21 | 1,548.57 | 31.18 | -1.27 | -8.32 | 0 | 0 |
| 07/12 | 9.99 | +0.13 | +1.32 | 6,310 | 6,248.29 | 1,645 | 26.07 | 1,619.23 | 25.91 | 1,625.15 | 26.01 | +5.93 | +36.02 | 10 | 0.16 |
| 07/11 | 9.86 | -1.09 | -9.95 | 15,123 | 15,076.43 | 2,451 | 16.21 | 2,450.35 | 16.25 | 2,460.74 | 16.32 | +10.39 | +42.41 | 0 | 0 |
| 07/10 | 10.95 | +0.15 | +1.39 | 3,354 | 3,634.14 | 632 | 18.84 | 680.92 | 18.74 | 683.04 | 18.8 | +2.12 | +33.54 | 29 | 0.86 |
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。
