1447
5.75
TWD-0.07 (-1.20%)
2025.08.28收盤
力鵬－現股當沖
力鵬最新現股當沖狀況
整理力鵬最新(2025/08/22) 當沖狀況。整體成交張數為138張，佔整體市場成交張數的22.82%。當日現股當沖之總損益為-290元、每張平均損益則為-2元。
開盤價
5.81
收盤價
5.75
當日範圍
5.74 - 5.81
成交張數
526
開盤價(昨)
5.83
收盤價(昨)
5.82
昨日範圍
5.8 - 5.87
成交張數(昨)
378
成交金額
303.32萬
成交金額(昨)
220.23萬
52週範圍
5.73 - 9.01
發行股數
9億
市值
52億
現股當沖－歷史逐日資訊
開盤價
5.81
收盤價
5.75
成交張數
526
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(%) | ||||||
| 2025/08/22 | 5.91 | -0.07 | -1.17 | 605 | 359.85 | 138 | 22.82 | 82.16 | 22.83 | 82.13 | 22.82 | -0.03 | -2.1 | 0 | 0 |
| 2025/08/21 | 5.98 | +0.17 | +2.93 | 1,940 | 1,174.43 | 633 | 32.63 | 379.48 | 32.31 | 386 | 32.87 | +6.52 | +102.94 | 1 | 0.05 |
| 2025/08/20 | 5.81 | -0.05 | -0.85 | 954 | 557.41 | 205 | 21.49 | 119.7 | 21.47 | 120.11 | 21.55 | +0.41 | +20 | 0 | 0 |
| 2025/08/19 | 5.86 | +0.06 | +1.03 | 922 | 540.21 | 129 | 13.99 | 75.38 | 13.95 | 75.26 | 13.93 | -0.12 | -9.3 | 0 | 0 |
| 2025/08/18 | 5.8 | +0.05 | +0.87 | 1,110 | 642.88 | 150 | 13.52 | 86.79 | 13.5 | 87.13 | 13.55 | +0.34 | +22.73 | 0 | 0 |
| 2025/08/15 | 5.75 | -0.04 | -0.69 | 944 | 542.88 | 128 | 13.56 | 73.65 | 13.57 | 73.94 | 13.62 | +0.3 | +23.12 | 0 | 0 |
| 2025/08/14 | 5.79 | -0.04 | -0.69 | 516 | 298.26 | 52 | 10.08 | 30.08 | 10.09 | 30.12 | 10.1 | +0.04 | +7.88 | 0 | 0 |
| 2025/08/13 | 5.83 | +0.04 | +0.69 | 1,023 | 592.09 | 150 | 14.66 | 86.95 | 14.68 | 87.09 | 14.71 | +0.14 | +9.53 | 2 | 0.2 |
| 2025/08/12 | 5.79 | +0.06 | +1.05 | 2,788 | 1,606.18 | 495 | 17.76 | 284.2 | 17.69 | 286.27 | 17.82 | +2.07 | +41.86 | 60 | 2.15 |
| 2025/08/11 | 5.73 | -0.25 | -4.18 | 1,872 | 1,082.04 | 75 | 4.01 | 43.7 | 4.04 | 43.41 | 4.01 | -0.29 | -38.13 | 0 | 0 |
| 2025/08/08 | 5.98 | -0.06 | -0.99 | 587 | 353.5 | 100 | 17.03 | 60.3 | 17.06 | 60.17 | 17.02 | -0.13 | -12.7 | 0 | 0 |
| 2025/08/07 | 6.04 | +0.03 | +0.5 | 384 | 231.03 | 25 | 6.52 | 15.08 | 6.53 | 15.08 | 6.53 | +0 | +0.4 | 0 | 0 |
| 2025/08/06 | 6.01 | -0.01 | -0.17 | 524 | 316.43 | 27 | 5.15 | 16.3 | 5.15 | 16.3 | 5.15 | -0 | -1.11 | 0 | 0 |
| 2025/08/05 | 6.02 | -0.01 | -0.17 | 458 | 276.15 | 79 | 17.24 | 47.62 | 17.24 | 47.59 | 17.23 | -0.03 | -3.29 | 0 | 0 |
| 2025/08/04 | 6.03 | +0.06 | +1.01 | 737 | 442.32 | 147 | 19.93 | 87.97 | 19.89 | 88.12 | 19.92 | +0.15 | +10 | 0 | 0 |
| 2025/08/01 | 5.97 | +0 | +0 | 354 | 210.8 | 97 | 27.4 | 57.71 | 27.38 | 57.73 | 27.39 | +0.02 | +1.75 | 0 | 0 |
| 2025/07/31 | 5.97 | -0.06 | -1 | 513 | 307.94 | 42 | 8.18 | 25.19 | 8.18 | 25.27 | 8.21 | +0.08 | +18.33 | 3 | 0.58 |
| 2025/07/30 | 6.03 | +0.06 | +1.01 | 862 | 520.51 | 76 | 8.81 | 45.73 | 8.79 | 45.83 | 8.8 | +0.09 | +12.11 | 0 | 0 |
| 2025/07/29 | 5.97 | -0.04 | -0.67 | 591 | 353.65 | 129 | 21.83 | 77.31 | 21.86 | 77.5 | 21.91 | +0.19 | +14.73 | 0 | 0 |
| 2025/07/28 | 6.01 | -0.01 | -0.17 | 402 | 240.68 | 59 | 14.69 | 35.36 | 14.69 | 35.4 | 14.71 | +0.04 | +6.61 | 0 | 0 |
| 2025/07/25 | 6.02 | +0 | +0 | 300 | 181.33 | 71 | 23.64 | 42.87 | 23.64 | 42.88 | 23.64 | +0.01 | +1.13 | 0 | 0 |
| 2025/07/24 | 6.02 | +0.05 | +0.84 | 835 | 502 | 143 | 17.12 | 85.96 | 17.12 | 86 | 17.13 | +0.04 | +2.94 | 0 | 0 |
| 2025/07/23 | 5.97 | +0.07 | +1.19 | 469 | 280.02 | 50 | 10.67 | 29.81 | 10.65 | 29.91 | 10.68 | +0.1 | +21 | 0 | 0 |
| 2025/07/22 | 5.9 | -0.13 | -2.16 | 527 | 313.21 | 43 | 8.16 | 25.55 | 8.16 | 25.52 | 8.15 | -0.02 | -5.58 | 0 | 0 |
| 2025/07/21 | 6.03 | +0.04 | +0.67 | 780 | 470.88 | 58 | 7.43 | 34.93 | 7.42 | 35.05 | 7.44 | +0.12 | +20.69 | 0 | 0 |
| 2025/07/18 | 5.99 | -0.05 | -0.83 | 781 | 469.7 | 87 | 11.15 | 52.37 | 11.15 | 52.41 | 11.16 | +0.04 | +5.17 | 0 | 0 |
| 2025/07/17 | 6.04 | +0.01 | +0.17 | 541 | 327.97 | 15 | 2.77 | 9.09 | 2.77 | 9.1 | 2.77 | +0.01 | +3.33 | 0 | 0 |
| 2025/07/16 | 6.03 | +0.04 | +0.67 | 529 | 319.43 | 83 | 15.68 | 50.04 | 15.66 | 50.09 | 15.68 | +0.06 | +6.63 | 0 | 0 |
| 2025/07/15 | 5.99 | +0.02 | +0.34 | 483 | 290.18 | 88 | 18.22 | 52.89 | 18.23 | 52.84 | 18.21 | -0.05 | -5.8 | 0 | 0 |
| 2025/07/14 | 5.97 | +0.02 | +0.34 | 209 | 124.47 | 19 | 9.08 | 11.3 | 9.07 | 11.33 | 9.1 | +0.03 | +17.89 | 0 | 0 |
| 2025/07/11 | 5.95 | +0.09 | +1.54 | 497 | 294.68 | 37 | 7.45 | 21.79 | 7.39 | 21.94 | 7.44 | +0.15 | +40.27 | 0 | 0 |
| 2025/07/10 | 5.86 | -0.02 | -0.34 | 420 | 246.56 | 51 | 12.15 | 29.91 | 12.13 | 29.99 | 12.16 | +0.08 | +16.08 | 0 | 0 |
| 2025/07/09 | 5.88 | -0.03 | -0.51 | 491 | 289.56 | 47 | 9.58 | 27.68 | 9.56 | 27.75 | 9.59 | +0.07 | +15.74 | 0 | 0 |
| 2025/07/08 | 5.91 | -0.02 | -0.34 | 430 | 253.23 | 81 | 18.83 | 47.68 | 18.83 | 47.73 | 18.85 | +0.05 | +6.42 | 0 | 0 |
| 2025/07/07 | 5.93 | -0.04 | -0.67 | 435 | 257.74 | 42 | 9.65 | 24.86 | 9.64 | 24.98 | 9.69 | +0.12 | +29.05 | 0 | 0 |
| 2025/07/04 | 5.97 | -0.06 | -1 | 398 | 239.32 | 12 | 3.01 | 7.18 | 3 | 7.21 | 3.01 | +0.03 | +25 | 0 | 0 |
| 2025/07/03 | 6.03 | +0.03 | +0.5 | 462 | 280.19 | 62 | 13.41 | 37.45 | 13.37 | 37.57 | 13.41 | +0.12 | +18.55 | 0 | 0 |
| 2025/07/02 | 6 | +0.06 | +1.01 | 360 | 215.19 | 52 | 14.45 | 30.94 | 14.38 | 31.16 | 14.48 | +0.21 | +40.96 | 0 | 0 |
| 2025/07/01 | 5.94 | +0.02 | +0.34 | 585 | 348.58 | 91 | 15.55 | 54.08 | 15.51 | 54.23 | 15.56 | +0.15 | +16.15 | 0 | 0 |
| 2025/06/30 | 5.92 | -0.03 | -0.5 | 562 | 332.65 | 39 | 6.93 | 23.02 | 6.92 | 23.09 | 6.94 | +0.07 | +17.69 | 0 | 0 |
| 2025/06/27 | 5.95 | +0.03 | +0.51 | 461 | 273.2 | 49 | 10.64 | 29.01 | 10.62 | 29.09 | 10.65 | +0.08 | +16.73 | 0 | 0 |
| 2025/06/26 | 5.92 | +0.06 | +1.02 | 542 | 321.98 | 125 | 23.05 | 73.82 | 22.93 | 74.36 | 23.09 | +0.53 | +42.48 | 1 | 0.18 |
| 2025/06/25 | 5.86 | +0.01 | +0.17 | 418 | 244.43 | 20 | 4.79 | 17.67 | 7.23 | 17.58 | 7.19 | -0.1 | -49 | 0 | 0 |
| 2025/06/24 | 5.85 | +0.12 | +2.09 | 422 | 246.16 | 132 | 31.29 | 76.86 | 31.23 | 77.07 | 31.31 | +0.21 | +15.91 | 0 | 0 |
| 2025/06/23 | 5.73 | -0.14 | -2.39 | 791 | 453.04 | 185 | 23.4 | 105.73 | 23.34 | 106.28 | 23.46 | +0.56 | +30 | 0 | 0 |
| 2025/06/20 | 5.87 | +0.06 | +1.03 | 1,619 | 936.58 | 468 | 28.91 | 270.61 | 28.89 | 271.04 | 28.94 | +0.43 | +9.25 | 0 | 0 |
| 2025/06/19 | 5.81 | -0.24 | -3.97 | 1,622 | 955.83 | 88 | 5.43 | 51.77 | 5.42 | 52.51 | 5.49 | +0.74 | +84.66 | 13 | 0.8 |
| 2025/06/18 | 6.05 | -0.05 | -0.82 | 464 | 281.4 | 51 | 10.99 | 30.93 | 10.99 | 31.01 | 11.02 | +0.07 | +14.31 | 0 | 0 |
| 2025/06/17 | 6.1 | -0.06 | -0.97 | 466 | 285.97 | 83 | 17.82 | 50.98 | 17.83 | 50.97 | 17.82 | -0.01 | -0.72 | 0 | 0 |
| 2025/06/16 | 6.16 | -0.01 | -0.16 | 407 | 249.62 | 63 | 15.5 | 38.48 | 15.41 | 38.74 | 15.52 | +0.27 | +42.22 | 0 | 0 |
| 2025/06/13 | 6.17 | +0.01 | +0.16 | 952 | 584.52 | 130 | 13.66 | 79.62 | 13.62 | 79.72 | 13.64 | +0.1 | +7.62 | 0 | 0 |
| 2025/06/12 | 6.16 | +0.01 | +0.16 | 599 | 367.62 | 40 | 6.68 | 24.47 | 6.66 | 24.59 | 6.69 | +0.12 | +29 | 0 | 0 |
| 2025/06/11 | 6.15 | +0.01 | +0.16 | 703 | 429.3 | 55 | 7.83 | 33.53 | 7.81 | 33.68 | 7.85 | +0.15 | +28 | 0 | 0 |
| 2025/06/10 | 6.14 | +0.02 | +0.33 | 480 | 294.76 | 30 | 6.25 | 18.39 | 6.24 | 18.42 | 6.25 | +0.03 | +10.67 | 0 | 0 |
| 2025/06/09 | 6.12 | +0.03 | +0.49 | 520 | 316.24 | 71 | 13.64 | 43.2 | 13.66 | 43.18 | 13.65 | -0.02 | -2.39 | 0 | 0 |
| 2025/06/06 | 6.09 | +0 | +0 | 356 | 216.3 | 51 | 14.32 | 30.96 | 14.31 | 31.06 | 14.36 | +0.11 | +20.98 | 0 | 0 |
| 2025/06/05 | 6.09 | +0 | +0 | 483 | 294.56 | 66 | 13.67 | 40.39 | 13.71 | 40.22 | 13.66 | -0.17 | -25.3 | 0 | 0 |
| 2025/06/04 | 6.09 | +0.04 | +0.66 | 449 | 273.51 | 28 | 6.23 | 17 | 6.22 | 17.07 | 6.24 | +0.06 | +22.14 | 0 | 0 |
| 2025/06/03 | 6.05 | -0.01 | -0.17 | 883 | 532.23 | 102 | 11.56 | 61.51 | 11.56 | 61.8 | 11.61 | +0.29 | +28.92 | 0 | 0 |
| 2025/06/02 | 6.06 | -0.2 | -3.19 | 555 | 338.85 | 71 | 12.78 | 43.17 | 12.74 | 43.41 | 12.81 | +0.24 | +33.24 | 0 | 0 |
| 2025/05/29 | 6.26 | +0 | +0 | 339 | 211.59 | 66 | 19.46 | 41.22 | 19.48 | 41.24 | 19.49 | +0.02 | +3.03 | 0 | 0 |
| 2025/05/28 | 6.26 | -0.06 | -0.95 | 289 | 181.91 | 22 | 7.61 | 13.87 | 7.62 | 13.93 | 7.66 | +0.07 | +29.55 | 0 | 0 |
| 2025/05/27 | 6.32 | -0.1 | -1.56 | 311 | 198.3 | 43 | 13.84 | 27.5 | 13.87 | 27.39 | 13.81 | -0.1 | -23.26 | 0 | 0 |
| 2025/05/26 | 6.42 | +0.08 | +1.26 | 470 | 300.15 | 88 | 18.71 | 55.98 | 18.65 | 56.15 | 18.71 | +0.17 | +19.2 | 0 | 0 |
| 2025/05/23 | 6.34 | +0 | +0 | 204 | 129.1 | 11 | 5.4 | 6.96 | 5.39 | 6.98 | 5.4 | +0.01 | +12.73 | 0 | 0 |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
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。
