1447
6.34
TWD-0.04 (-0.63%)
2025.05.22收盤
力鵬－現股當沖
力鵬最新現股當沖狀況
整理力鵬最新(2025/05/22) 當沖狀況。整體成交張數為14張，佔整體市場成交張數的4.42%。當日現股當沖之總損益為-230元、每張平均損益則為-16元。
開盤價
6.37
收盤價
6.34
當日範圍
6.34 - 6.38
成交張數
317
開盤價(昨)
6.34
收盤價(昨)
6.38
昨日範圍
6.34 - 6.43
成交張數(昨)
454
成交金額
201.45萬
成交金額(昨)
290.12萬
52週範圍
5.85 - 10.95
發行股數
9億
市值
58億
現股當沖－歷史逐日資訊
開盤價
6.37
收盤價
6.34
成交張數
317
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(%) | ||||||
| 2025/05/22 | 6.34 | -0.04 | -0.63 | 317 | 201.18 | 14 | 4.42 | 8.92 | 4.43 | 8.89 | 4.42 | -0.02 | -16.43 | 0 | 0 |
| 2025/05/21 | 6.38 | +0.04 | +0.63 | 454 | 289.98 | 83 | 18.29 | 52.95 | 18.26 | 53.07 | 18.3 | +0.12 | +14.58 | 0 | 0 |
| 2025/05/20 | 6.34 | -0.01 | -0.16 | 292 | 184.56 | 20 | 6.86 | 12.66 | 6.86 | 12.66 | 6.86 | +0.01 | +2.5 | 0 | 0 |
| 2025/05/19 | 6.35 | -0.07 | -1.09 | 627 | 399.47 | 58 | 9.25 | 37.09 | 9.28 | 37.18 | 9.31 | +0.09 | +15.86 | 0 | 0 |
| 2025/05/16 | 6.42 | +0.01 | +0.16 | 385 | 247.81 | 53 | 13.76 | 34.2 | 13.8 | 34.11 | 13.77 | -0.09 | -17.17 | 0 | 0 |
| 2025/05/15 | 6.41 | -0.09 | -1.38 | 265 | 170.8 | 34 | 12.84 | 21.96 | 12.86 | 21.96 | 12.86 | +0 | +0 | 0 | 0 |
| 2025/05/14 | 6.5 | +0.07 | +1.09 | 465 | 302 | 93 | 19.99 | 60.31 | 19.97 | 60.39 | 20 | +0.07 | +7.96 | 0 | 0 |
| 2025/05/13 | 6.43 | -0.06 | -0.92 | 901 | 583.88 | 271 | 30.06 | 175.57 | 30.07 | 175.75 | 30.1 | +0.17 | +6.38 | 1 | 0.11 |
| 2025/05/12 | 6.49 | +0 | +0 | 767 | 499.4 | 23 | 3 | 14.96 | 2.99 | 14.99 | 3 | +0.03 | +14.78 | 0 | 0 |
| 2025/05/09 | 6.49 | +0.02 | +0.31 | 529 | 343.16 | 114 | 21.55 | 73.99 | 21.56 | 73.83 | 21.52 | -0.16 | -14.04 | 0 | 0 |
| 2025/05/08 | 6.47 | +0.03 | +0.47 | 680 | 440.17 | 18 | 2.65 | 11.62 | 2.64 | 11.65 | 2.65 | +0.02 | +13.33 | 0 | 0 |
| 2025/05/07 | 6.44 | +0 | +0 | 290 | 186.61 | 66 | 22.78 | 42.57 | 22.81 | 42.49 | 22.77 | -0.08 | -12.27 | 0 | 0 |
| 2025/05/06 | 6.44 | +0.07 | +1.1 | 460 | 294.91 | 54 | 11.73 | 34.56 | 11.72 | 34.76 | 11.79 | +0.2 | +37.04 | 0 | 0 |
| 2025/05/05 | 6.37 | +0.04 | +0.63 | 1,153 | 739.05 | 340 | 29.48 | 217.79 | 29.47 | 218.53 | 29.57 | +0.74 | +21.74 | 0 | 0 |
| 2025/05/02 | 6.33 | +0.11 | +1.77 | 768 | 484.81 | 55 | 7.16 | 34.64 | 7.15 | 34.77 | 7.17 | +0.12 | +22 | 0 | 0 |
| 2025/04/30 | 6.22 | -0.03 | -0.48 | 579 | 362.26 | 130 | 22.43 | 81.19 | 22.41 | 81.42 | 22.48 | +0.23 | +17.77 | 0 | 0 |
| 2025/04/29 | 6.25 | +0.05 | +0.81 | 531 | 331.45 | 22 | 4.14 | 13.69 | 4.13 | 13.71 | 4.14 | +0.03 | +13.18 | 0 | 0 |
| 2025/04/28 | 6.2 | +0 | +0 | 349 | 217.07 | 76 | 21.78 | 47.18 | 21.73 | 47.38 | 21.83 | +0.21 | +27.11 | 0 | 0 |
| 2025/04/25 | 6.2 | +0.04 | +0.65 | 692 | 428.91 | 91 | 13.16 | 56.41 | 13.15 | 56.46 | 13.16 | +0.04 | +4.73 | 0 | 0 |
| 2025/04/24 | 6.16 | -0.04 | -0.65 | 353 | 217.55 | 46 | 13.02 | 28.36 | 13.03 | 28.39 | 13.05 | +0.03 | +7.39 | 0 | 0 |
| 2025/04/23 | 6.2 | +0.12 | +1.97 | 342 | 211.71 | 67 | 19.6 | 41.46 | 19.59 | 41.51 | 19.61 | +0.05 | +7.31 | 3 | 0.88 |
| 2025/04/22 | 6.08 | -0.06 | -0.98 | 678 | 412.79 | 119 | 17.56 | 72.26 | 17.5 | 72.54 | 17.57 | +0.28 | +23.95 | 0 | 0 |
| 2025/04/21 | 6.14 | -0.09 | -1.44 | 389 | 238.63 | 29 | 7.46 | 17.81 | 7.46 | 17.77 | 7.44 | -0.04 | -14.14 | 0 | 0 |
| 2025/04/18 | 6.23 | -0.02 | -0.32 | 250 | 155.7 | 59 | 23.57 | 36.69 | 23.56 | 36.69 | 23.56 | +0 | +0 | 0 | 0 |
| 2025/04/17 | 6.25 | -0.05 | -0.79 | 521 | 324.07 | 169 | 32.45 | 104.87 | 32.36 | 105.53 | 32.56 | +0.65 | +38.58 | 0 | 0 |
| 2025/04/16 | 6.3 | -0.16 | -2.48 | 552 | 349.95 | 121 | 21.94 | 76.76 | 21.93 | 76.73 | 21.93 | -0.03 | -2.15 | 0 | 0 |
| 2025/04/15 | 6.46 | +0.12 | +1.89 | 980 | 631 | 114 | 11.64 | 73.27 | 11.61 | 73.35 | 11.62 | +0.07 | +6.4 | 0 | 0 |
| 2025/04/14 | 6.34 | -0.06 | -0.94 | 924 | 589.82 | 254 | 27.49 | 162.54 | 27.56 | 162.1 | 27.48 | -0.43 | -17.01 | 11 | 1.19 |
| 2025/04/11 | 6.4 | -0.06 | -0.93 | 1,723 | 1,081.33 | 590 | 34.24 | 364.84 | 33.74 | 371.6 | 34.36 | +6.76 | +114.51 | 10 | 0.58 |
| 2025/04/10 | 6.46 | +0.58 | +9.86 | 2,187 | 1,402.36 | 253 | 11.57 | 158.98 | 11.34 | 162.38 | 11.58 | +3.4 | +134.35 | 0 | 0 |
| 2025/04/09 | 5.88 | +0.03 | +0.51 | 3,792 | 2,233.34 | 671 | 17.7 | 394.25 | 17.65 | 397.3 | 17.79 | +3.04 | +45.34 | 0 | 0 |
| 2025/04/08 | 5.85 | -0.45 | -7.14 | 4,964 | 2,941.07 | 677 | 13.64 | 398.81 | 13.56 | 404.09 | 13.74 | +5.29 | +78.09 | 0 | 0 |
| 2025/04/07 | 6.3 | -0.7 | -10 | 5,166 | 3,255.88 | 88 | 1.7 | 55.77 | 1.71 | 55.55 | 1.71 | -0.22 | -24.77 | 0 | 0 |
| 2025/04/02 | 7 | -0.02 | -0.28 | 320 | 223.91 | 57 | 17.84 | 39.93 | 17.83 | 39.93 | 17.83 | +0.01 | +1.4 | 0 | 0 |
| 2025/04/01 | 7.02 | +0.04 | +0.57 | 1,026 | 720.68 | 314 | 30.6 | 220.32 | 30.57 | 220.77 | 30.63 | +0.45 | +14.36 | 0 | 0 |
| 2025/03/31 | 6.98 | -0.12 | -1.69 | 1,706 | 1,188.58 | 298 | 17.47 | 208.19 | 17.52 | 207.73 | 17.48 | -0.45 | -15.23 | 0 | 0 |
| 2025/03/28 | 7.1 | -0.07 | -0.98 | 965 | 684.26 | 118 | 12.22 | 83.53 | 12.21 | 83.9 | 12.26 | +0.36 | +30.59 | 0 | 0 |
| 2025/03/27 | 7.17 | +0 | +0 | 277 | 197.68 | 19 | 6.87 | 13.55 | 6.86 | 13.57 | 6.86 | +0.02 | +8.95 | 0 | 0 |
| 2025/03/26 | 7.17 | -0.03 | -0.42 | 179 | 128.52 | 26 | 14.51 | 18.66 | 14.52 | 18.68 | 14.54 | +0.02 | +8.85 | 0 | 0 |
| 2025/03/25 | 7.2 | -0.04 | -0.55 | 716 | 515.16 | 64 | 8.94 | 46.04 | 8.94 | 46.12 | 8.95 | +0.08 | +12.03 | 0 | 0 |
| 2025/03/24 | 7.24 | -0.01 | -0.14 | 571 | 412.57 | 67 | 11.73 | 48.41 | 11.73 | 48.46 | 11.75 | +0.05 | +7.31 | 0 | 0 |
| 2025/03/21 | 7.25 | +0.01 | +0.14 | 446 | 322.09 | 60 | 13.46 | 43.36 | 13.46 | 43.38 | 13.47 | +0.03 | +4.33 | 0 | 0 |
| 2025/03/20 | 7.24 | +0.05 | +0.7 | 580 | 419.11 | 39 | 6.73 | 28.15 | 6.72 | 28.2 | 6.73 | +0.05 | +11.79 | 0 | 0 |
| 2025/03/19 | 7.19 | +0.01 | +0.14 | 578 | 416.67 | 137 | 23.69 | 98.76 | 23.7 | 98.67 | 23.68 | -0.1 | -7.08 | 0 | 0 |
| 2025/03/18 | 7.18 | +0.12 | +1.7 | 1,275 | 917.32 | 102 | 8 | 73.15 | 7.97 | 73.33 | 7.99 | +0.18 | +17.25 | 0 | 0 |
| 2025/03/17 | 7.06 | +0.01 | +0.14 | 868 | 614.74 | 156 | 17.98 | 110.26 | 17.94 | 110.5 | 17.97 | +0.23 | +15.06 | 0 | 0 |
| 2025/03/14 | 7.05 | +0.05 | +0.71 | 564 | 396.99 | 97 | 17.19 | 68.18 | 17.17 | 68.25 | 17.19 | +0.07 | +6.8 | 0 | 0 |
| 2025/03/13 | 7 | -0.06 | -0.85 | 749 | 527.92 | 138 | 18.43 | 97.18 | 18.41 | 97.49 | 18.47 | +0.3 | +22.03 | 0 | 0 |
| 2025/03/12 | 7.06 | -0.04 | -0.56 | 698 | 493.95 | 67 | 9.6 | 47.41 | 9.6 | 47.41 | 9.6 | -0.01 | -1.19 | 0 | 0 |
| 2025/03/11 | 7.1 | -0.05 | -0.7 | 970 | 680.81 | 293 | 30.21 | 205.93 | 30.25 | 206.18 | 30.28 | +0.25 | +8.57 | 0 | 0 |
| 2025/03/10 | 7.15 | +0.01 | +0.14 | 597 | 427.97 | 106 | 17.75 | 75.95 | 17.75 | 76.09 | 17.78 | +0.13 | +12.36 | 0 | 0 |
| 2025/03/07 | 7.14 | -0.02 | -0.28 | 659 | 472.35 | 60 | 9.1 | 42.93 | 9.09 | 42.98 | 9.1 | +0.05 | +7.83 | 0 | 0 |
| 2025/03/06 | 7.16 | -0.04 | -0.56 | 843 | 605.79 | 86 | 10.2 | 61.75 | 10.19 | 61.88 | 10.21 | +0.13 | +14.65 | 0 | 0 |
| 2025/03/05 | 7.2 | +0.03 | +0.42 | 1,068 | 767.11 | 90 | 8.43 | 64.54 | 8.41 | 64.64 | 8.43 | +0.1 | +11.44 | 0 | 0 |
| 2025/03/04 | 7.17 | -0.04 | -0.55 | 750 | 535.18 | 159 | 21.21 | 113.41 | 21.19 | 113.62 | 21.23 | +0.21 | +13.33 | 0 | 0 |
| 2025/03/03 | 7.21 | -0.04 | -0.55 | 616 | 443.21 | 122 | 19.81 | 87.76 | 19.8 | 87.8 | 19.81 | +0.04 | +3.36 | 1 | 0.16 |
| 2025/02/27 | 7.25 | -0.03 | -0.41 | 641 | 466.08 | 45 | 7.02 | 32.81 | 7.04 | 32.78 | 7.03 | -0.03 | -6.44 | 0 | 0 |
| 2025/02/26 | 7.28 | -0.06 | -0.82 | 1,296 | 947.64 | 246 | 18.98 | 180.38 | 19.03 | 179.84 | 18.98 | -0.54 | -21.75 | 0 | 0 |
| 2025/02/25 | 7.34 | +0.02 | +0.27 | 1,303 | 955.26 | 378 | 29.01 | 276.82 | 28.98 | 276.78 | 28.97 | -0.04 | -1.03 | 0 | 0 |
| 2025/02/24 | 7.32 | +0.02 | +0.27 | 756 | 553.28 | 119 | 15.74 | 87 | 15.73 | 87.06 | 15.74 | +0.05 | +4.54 | 0 | 0 |
| 2025/02/21 | 7.3 | +0.09 | +1.25 | 934 | 680.27 | 220 | 23.55 | 159.83 | 23.5 | 160.46 | 23.59 | +0.63 | +28.73 | 0 | 0 |
| 2025/02/20 | 7.21 | -0.06 | -0.83 | 752 | 543.59 | 138 | 18.35 | 99.54 | 18.31 | 99.85 | 18.37 | +0.31 | +22.32 | 0 | 0 |
| 2025/02/19 | 7.27 | +0.01 | +0.14 | 432 | 314.04 | 81 | 18.75 | 58.87 | 18.75 | 58.87 | 18.75 | +0 | +0 | 0 | 0 |
| 2025/02/18 | 7.26 | -0.02 | -0.27 | 929 | 674.72 | 69 | 7.42 | 50.12 | 7.43 | 50.19 | 7.44 | +0.07 | +10.87 | 0 | 0 |
| 2025/02/17 | 7.28 | -0.04 | -0.55 | 840 | 612.24 | 68 | 8.1 | 49.68 | 8.11 | 49.69 | 8.12 | +0.01 | +1.32 | 0 | 0 |
| 2025/02/14 | 7.32 | -0.04 | -0.54 | 670 | 489.79 | 175 | 26.12 | 127.87 | 26.11 | 127.96 | 26.13 | +0.1 | +5.43 | 0 | 0 |
| 2025/02/13 | 7.36 | +0.19 | +2.65 | 1,163 | 849.95 | 131 | 11.26 | 94.95 | 11.17 | 96.06 | 11.3 | +1.1 | +83.97 | 0 | 0 |
| 2025/02/12 | 7.17 | -0.02 | -0.28 | 1,138 | 820.69 | 253 | 22.23 | 182.55 | 22.24 | 182.34 | 22.22 | -0.2 | -8.06 | 0 | 0 |
| 2025/02/11 | 7.19 | -0.03 | -0.42 | 842 | 606.44 | 126 | 14.96 | 90.84 | 14.98 | 90.71 | 14.96 | -0.13 | -10.48 | 0 | 0 |
| 2025/02/10 | 7.22 | +0.05 | +0.7 | 593 | 427.39 | 102 | 17.2 | 73.45 | 17.19 | 73.68 | 17.24 | +0.23 | +22.45 | 0 | 0 |
| 2025/02/07 | 7.17 | +0.05 | +0.7 | 1,155 | 828.12 | 175 | 15.15 | 125.31 | 15.13 | 125.23 | 15.12 | -0.08 | -4.51 | 0 | 0 |
| 2025/02/06 | 7.12 | +0.1 | +1.42 | 781 | 556.2 | 136 | 17.41 | 96.69 | 17.38 | 96.86 | 17.42 | +0.17 | +12.28 | 1 | 0.13 |
| 2025/02/05 | 7.02 | +0.02 | +0.29 | 569 | 400.04 | 144 | 25.31 | 101.41 | 25.35 | 101.37 | 25.34 | -0.04 | -2.78 | 0 | 0 |
| 2025/02/04 | 7 | -0.06 | -0.85 | 554 | 389.72 | 131 | 23.66 | 92.48 | 23.73 | 92.31 | 23.69 | -0.17 | -13.28 | 0 | 0 |
| 2025/02/03 | 7.06 | -0.06 | -0.84 | 777 | 547.5 | 184 | 23.69 | 129.54 | 23.66 | 129.88 | 23.72 | +0.34 | +18.59 | 0 | 0 |
| 2025/01/22 | 7.12 | +0.01 | +0.14 | 340 | 241.68 | 59 | 17.34 | 41.89 | 17.33 | 41.93 | 17.35 | +0.04 | +7.12 | 0 | 0 |
| 2025/01/21 | 7.11 | +0 | +0 | 227 | 161.39 | 25 | 11 | 17.75 | 11 | 17.79 | 11.02 | +0.03 | +13.6 | 0 | 0 |
| 2025/01/20 | 7.11 | -0.06 | -0.84 | 351 | 249.82 | 72 | 20.49 | 51.17 | 20.48 | 51.19 | 20.49 | +0.02 | +2.36 | 0 | 0 |
| 2025/01/17 | 7.17 | +0.13 | +1.85 | 593 | 422.17 | 55 | 9.28 | 39.07 | 9.25 | 39.27 | 9.3 | +0.2 | +36.91 | 0 | 0 |
| 2025/01/16 | 7.04 | -0.03 | -0.42 | 707 | 500.37 | 122 | 17.26 | 86.58 | 17.3 | 86.5 | 17.29 | -0.08 | -6.39 | 0 | 0 |
| 2025/01/15 | 7.07 | +0.14 | +2.02 | 657 | 463.48 | 144 | 21.91 | 101.4 | 21.88 | 101.65 | 21.93 | +0.25 | +17.22 | 0 | 0 |
| 2025/01/14 | 6.93 | +0.15 | +2.21 | 572 | 394.6 | 138 | 24.11 | 94.84 | 24.04 | 95.08 | 24.1 | +0.24 | +17.17 | 1 | 0.17 |
| 2025/01/13 | 6.78 | -0.01 | -0.15 | 1,357 | 914.42 | 303 | 22.32 | 203.89 | 22.3 | 204.33 | 22.35 | +0.44 | +14.59 | 0 | 0 |
| 2025/01/10 | 6.79 | -0.04 | -0.59 | 643 | 437.3 | 86 | 13.38 | 58.7 | 13.42 | 58.56 | 13.39 | -0.13 | -15.35 | 0 | 0 |
| 2025/01/09 | 6.83 | -0.13 | -1.87 | 1,345 | 924.86 | 217 | 16.13 | 149.34 | 16.15 | 149.74 | 16.19 | +0.4 | +18.62 | 30 | 2.23 |
| 2025/01/08 | 6.96 | +0.05 | +0.72 | 736 | 510.12 | 121 | 16.43 | 83.88 | 16.44 | 83.89 | 16.45 | +0.01 | +0.99 | 0 | 0 |
| 2025/01/07 | 6.91 | -0.16 | -2.26 | 2,065 | 1,439.19 | 263 | 12.74 | 184.63 | 12.83 | 184.71 | 12.83 | +0.07 | +2.78 | 32 | 1.55 |
| 2025/01/06 | 7.07 | +0.09 | +1.29 | 658 | 464.36 | 182 | 27.64 | 128.16 | 27.6 | 128.55 | 27.68 | +0.39 | +21.26 | 0 | 0 |
| 2025/01/03 | 6.98 | -0.09 | -1.27 | 1,639 | 1,151.4 | 227 | 13.85 | 160.46 | 13.94 | 159.57 | 13.86 | -0.9 | -39.56 | 0 | 0 |
| 2025/01/02 | 7.07 | -0.05 | -0.7 | 690 | 488.33 | 154 | 22.33 | 109.17 | 22.35 | 109.03 | 22.33 | -0.14 | -8.77 | 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。
