5512
8.59
TWD+0.78 (9.99%)
2025.04.10收盤
力麒－現股當沖
力麒最新現股當沖狀況
整理力麒最新(2025/04/10) 當沖狀況。整體成交張數為175張，佔整體市場成交張數的10.4%。當日現股當沖之總損益為+2,260元、每張平均損益則為+13元。
開盤價
8.41
收盤價
8.59
當日範圍
8.34 - 8.59
成交張數
1,683
開盤價(昨)
8.2
收盤價(昨)
7.81
昨日範圍
7.8 - 8.24
成交張數(昨)
3,417
成交金額
1440.18萬
成交金額(昨)
2729.79萬
52週範圍
7.81 - 14.7
發行股數
8億
市值
66億
現股當沖－歷史逐日資訊
開盤價
8.41
收盤價
8.59
成交張數
1,683
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(%) | ||||||
| 2025/04/10 | 8.59 | +0.78 | +9.99 | 1,683 | 1,440.35 | 175 | 10.4 | 149.12 | 10.35 | 149.35 | 10.37 | +0.23 | +12.91 | 0 | 0 |
| 2025/04/09 | 7.81 | -0.39 | -4.76 | 3,417 | 2,729.81 | 1,181 | 34.56 | 942.06 | 34.51 | 947.9 | 34.72 | +5.84 | +49.43 | 22 | 0.64 |
| 2025/04/08 | 8.2 | -0.45 | -5.2 | 4,239 | 3,440.61 | 1,393 | 32.86 | 1,128.52 | 32.8 | 1,138.12 | 33.08 | +9.61 | +68.97 | 0 | 0 |
| 2025/04/07 | 8.65 | -0.96 | -9.99 | 1,822 | 1,575.96 | 18 | 0.99 | 15.57 | 0.99 | 15.57 | 0.99 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 9.61 | +0.18 | +1.91 | 878 | 841.31 | 159 | 18.11 | 151.86 | 18.05 | 152.28 | 18.1 | +0.42 | +26.48 | 0 | 0 |
| 2025/04/01 | 9.43 | +0.13 | +1.4 | 638 | 601.33 | 109 | 17.08 | 102.27 | 17.01 | 102.64 | 17.07 | +0.37 | +34.31 | 0 | 0 |
| 2025/03/31 | 9.3 | -0.41 | -4.22 | 1,409 | 1,323.17 | 146 | 10.36 | 137.59 | 10.4 | 137.61 | 10.4 | +0.02 | +1.37 | 0 | 0 |
| 2025/03/28 | 9.71 | -0.1 | -1.02 | 1,192 | 1,159.28 | 161 | 13.51 | 156.72 | 13.52 | 156.81 | 13.53 | +0.09 | +5.84 | 0 | 0 |
| 2025/03/27 | 9.81 | -0.09 | -0.91 | 990 | 977.47 | 185 | 18.69 | 182.73 | 18.69 | 182.82 | 18.7 | +0.09 | +4.92 | 0 | 0 |
| 2025/03/26 | 9.9 | +0.01 | +0.1 | 451 | 446.21 | 77 | 17.07 | 76.23 | 17.08 | 76.15 | 17.07 | -0.08 | -10.52 | 0 | 0 |
| 2025/03/25 | 9.89 | -0.11 | -1.1 | 979 | 973.22 | 103 | 10.52 | 102.48 | 10.53 | 102.49 | 10.53 | +0.01 | +1.26 | 0 | 0 |
| 2025/03/24 | 10 | -0.05 | -0.5 | 1,698 | 1,712.39 | 416 | 24.5 | 419.45 | 24.5 | 419.69 | 24.51 | +0.24 | +5.77 | 3 | 0.18 |
| 2025/03/21 | 10.05 | +0.31 | +3.18 | 5,745 | 5,780.36 | 2,386 | 41.53 | 2,403.04 | 41.57 | 2,405.38 | 41.61 | +2.34 | +9.82 | 13 | 0.23 |
| 2025/03/20 | 9.74 | +0.09 | +0.93 | 584 | 568.16 | 17 | 2.91 | 16.52 | 2.91 | 16.55 | 2.91 | +0.04 | +21.18 | 0 | 0 |
| 2025/03/19 | 9.65 | -0.01 | -0.1 | 565 | 547.5 | 84 | 14.87 | 81.22 | 14.84 | 81.33 | 14.86 | +0.11 | +13.33 | 0 | 0 |
| 2025/03/18 | 9.66 | +0.05 | +0.52 | 475 | 457.88 | 64 | 13.47 | 61.65 | 13.46 | 61.63 | 13.46 | -0.02 | -3.75 | 0 | 0 |
| 2025/03/17 | 9.61 | -0.02 | -0.21 | 837 | 805.64 | 152 | 18.16 | 146.27 | 18.16 | 146.23 | 18.15 | -0.04 | -2.7 | 0 | 0 |
| 2025/03/14 | 9.63 | +0.02 | +0.21 | 626 | 602.21 | 109 | 17.41 | 104.86 | 17.41 | 104.93 | 17.42 | +0.07 | +6.61 | 0 | 0 |
| 2025/03/13 | 9.61 | -0.2 | -2.04 | 778 | 754.92 | 31 | 3.99 | 30.24 | 4.01 | 30.19 | 4 | -0.05 | -16.45 | 0 | 0 |
| 2025/03/12 | 9.81 | +0.05 | +0.51 | 1,109 | 1,087.48 | 66 | 5.95 | 64.58 | 5.94 | 64.67 | 5.95 | +0.09 | +13.03 | 0 | 0 |
| 2025/03/11 | 9.76 | -0.1 | -1.01 | 939 | 910.22 | 318 | 33.86 | 308.36 | 33.88 | 308.36 | 33.88 | +0 | +0.03 | 0 | 0 |
| 2025/03/10 | 9.86 | +0.02 | +0.2 | 418 | 411.42 | 55 | 13.16 | 54.08 | 13.15 | 54.12 | 13.16 | +0.04 | +7.82 | 0 | 0 |
| 2025/03/07 | 9.84 | -0.04 | -0.4 | 549 | 542 | 95 | 17.31 | 93.81 | 17.31 | 94.08 | 17.36 | +0.26 | +27.79 | 0 | 0 |
| 2025/03/06 | 9.88 | -0.02 | -0.2 | 349 | 345.2 | 53 | 15.2 | 52.58 | 15.23 | 52.44 | 15.19 | -0.15 | -27.55 | 0 | 0 |
| 2025/03/05 | 9.9 | +0.08 | +0.81 | 690 | 681.38 | 60 | 8.7 | 59.07 | 8.67 | 59.3 | 8.7 | +0.23 | +38.83 | 0 | 0 |
| 2025/03/04 | 9.82 | +0 | +0 | 541 | 529.79 | 159 | 29.39 | 155.94 | 29.44 | 155.53 | 29.36 | -0.41 | -25.97 | 0 | 0 |
| 2025/03/03 | 9.82 | -0.06 | -0.61 | 629 | 617.51 | 46 | 7.31 | 45.18 | 7.32 | 45.22 | 7.32 | +0.05 | +10 | 0 | 0 |
| 2025/02/27 | 9.88 | -0.06 | -0.6 | 736 | 731.55 | 100 | 13.58 | 99.53 | 13.6 | 99.63 | 13.62 | +0.1 | +10.5 | 0 | 0 |
| 2025/02/26 | 9.94 | -0.03 | -0.3 | 511 | 509.03 | 67 | 13.1 | 66.85 | 13.13 | 66.76 | 13.12 | -0.08 | -12.54 | 0 | 0 |
| 2025/02/25 | 9.97 | -0.08 | -0.8 | 766 | 765.9 | 190 | 24.8 | 189.97 | 24.8 | 189.95 | 24.8 | -0.02 | -1.11 | 0 | 0 |
| 2025/02/24 | 10.05 | +0.11 | +1.11 | 1,041 | 1,043.43 | 109 | 10.47 | 109.04 | 10.45 | 109.31 | 10.48 | +0.26 | +24.13 | 0 | 0 |
| 2025/02/21 | 9.94 | +0.06 | +0.61 | 1,515 | 1,508.67 | 245 | 16.18 | 243.47 | 16.14 | 244.03 | 16.18 | +0.56 | +23.02 | 1 | 0.07 |
| 2025/02/20 | 9.88 | -0.01 | -0.1 | 492 | 487.01 | 25 | 5.08 | 24.77 | 5.09 | 24.75 | 5.08 | -0.01 | -6 | 0 | 0 |
| 2025/02/19 | 9.89 | +0.02 | +0.2 | 713 | 705.32 | 84 | 11.78 | 83.06 | 11.78 | 83.1 | 11.78 | +0.04 | +5.36 | 0 | 0 |
| 2025/02/18 | 9.87 | -0.06 | -0.6 | 406 | 402.19 | 62 | 15.26 | 61.45 | 15.28 | 61.34 | 15.25 | -0.1 | -16.94 | 0 | 0 |
| 2025/02/17 | 9.93 | +0.02 | +0.2 | 487 | 481.88 | 72 | 14.8 | 71.32 | 14.8 | 71.36 | 14.81 | +0.03 | +4.44 | 0 | 0 |
| 2025/02/14 | 9.91 | -0.04 | -0.4 | 272 | 269.16 | 33 | 12.15 | 32.74 | 12.16 | 32.74 | 12.17 | +0.01 | +1.52 | 0 | 0 |
| 2025/02/13 | 9.95 | +0.14 | +1.43 | 532 | 527.2 | 39 | 7.34 | 38.58 | 7.32 | 38.65 | 7.33 | +0.07 | +18.46 | 1 | 0.19 |
| 2025/02/12 | 9.81 | -0.05 | -0.51 | 722 | 710.58 | 50 | 6.93 | 49.31 | 6.94 | 49.29 | 6.94 | -0.03 | -5 | 0 | 0 |
| 2025/02/11 | 9.86 | -0.14 | -1.4 | 1,287 | 1,270.38 | 296 | 23.01 | 292.18 | 23 | 292.27 | 23.01 | +0.09 | +3.18 | 0 | 0 |
| 2025/02/10 | 10 | +0.02 | +0.2 | 842 | 842.78 | 73 | 8.67 | 72.86 | 8.64 | 73.02 | 8.66 | +0.17 | +22.6 | 1 | 0.12 |
| 2025/02/07 | 9.98 | +0.16 | +1.63 | 1,626 | 1,613.42 | 147 | 9.04 | 145.25 | 9 | 145.89 | 9.04 | +0.63 | +43.06 | 0 | 0 |
| 2025/02/06 | 9.82 | +0.1 | +1.03 | 560 | 549.94 | 51 | 9.1 | 50.08 | 9.11 | 50.08 | 9.11 | -0 | -0.59 | 0 | 0 |
| 2025/02/05 | 9.72 | +0.02 | +0.21 | 596 | 578.83 | 137 | 22.99 | 133.03 | 22.98 | 133.31 | 23.03 | +0.28 | +20.36 | 0 | 0 |
| 2025/02/04 | 9.7 | -0.1 | -1.02 | 595 | 578.53 | 109 | 18.33 | 106.12 | 18.34 | 106.2 | 18.36 | +0.08 | +6.97 | 0 | 0 |
| 2025/02/03 | 9.8 | +0.12 | +1.24 | 845 | 823.12 | 158 | 18.71 | 153.57 | 18.66 | 154.05 | 18.72 | +0.48 | +30.44 | 0 | 0 |
| 2025/01/22 | 9.68 | -0.03 | -0.31 | 502 | 487.28 | 58 | 11.54 | 56.26 | 11.55 | 56.2 | 11.53 | -0.06 | -10.52 | 0 | 0 |
| 2025/01/21 | 9.71 | +0.05 | +0.52 | 763 | 742.61 | 214 | 28.03 | 208.14 | 28.03 | 208.06 | 28.02 | -0.08 | -3.79 | 0 | 0 |
| 2025/01/20 | 9.66 | +0.04 | +0.42 | 855 | 823.62 | 229 | 26.78 | 220.37 | 26.76 | 220.67 | 26.79 | +0.3 | +13.1 | 0 | 0 |
| 2025/01/17 | 9.62 | +0.2 | +2.12 | 1,375 | 1,313.8 | 170 | 12.36 | 161.84 | 12.32 | 162.89 | 12.4 | +1.05 | +61.65 | 2 | 0.15 |
| 2025/01/16 | 9.42 | +0.04 | +0.43 | 578 | 544.77 | 53 | 9.17 | 49.94 | 9.17 | 49.96 | 9.17 | +0.02 | +3.96 | 0 | 0 |
| 2025/01/15 | 9.38 | +0.07 | +0.75 | 626 | 586.05 | 78 | 12.46 | 72.51 | 12.37 | 73.03 | 12.46 | +0.52 | +66.67 | 0 | 0 |
| 2025/01/14 | 9.31 | +0.2 | +2.2 | 679 | 627.18 | 110 | 16.19 | 100.98 | 16.1 | 101.58 | 16.2 | +0.59 | +54.09 | 0 | 0 |
| 2025/01/13 | 9.11 | -0.09 | -0.98 | 1,296 | 1,179.82 | 432 | 33.35 | 393.28 | 33.33 | 395.47 | 33.52 | +2.19 | +50.74 | 0 | 0 |
| 2025/01/10 | 9.2 | +0.05 | +0.55 | 609 | 557.77 | 81 | 13.29 | 74.14 | 13.29 | 74.36 | 13.33 | +0.22 | +27.28 | 0 | 0 |
| 2025/01/09 | 9.15 | -0.21 | -2.24 | 937 | 862.44 | 119 | 12.7 | 109.26 | 12.67 | 110.21 | 12.78 | +0.96 | +80.42 | 0 | 0 |
| 2025/01/08 | 9.36 | +0.05 | +0.54 | 1,454 | 1,347.29 | 451 | 31.02 | 416.97 | 30.95 | 419.56 | 31.14 | +2.59 | +57.47 | 0 | 0 |
| 2025/01/07 | 9.31 | -0.32 | -3.32 | 3,276 | 3,089.79 | 450 | 13.74 | 425.61 | 13.77 | 426.06 | 13.79 | +0.44 | +9.82 | 0 | 0 |
| 2025/01/06 | 9.63 | -0.04 | -0.41 | 877 | 847.23 | 206 | 23.5 | 199.22 | 23.51 | 199.03 | 23.49 | -0.19 | -9.13 | 0 | 0 |
| 2025/01/03 | 9.67 | -0.12 | -1.23 | 759 | 739.16 | 165 | 21.73 | 161.37 | 21.83 | 161.38 | 21.83 | +0 | +0.24 | 0 | 0 |
| 2025/01/02 | 9.79 | +0.1 | +1.03 | 908 | 884.99 | 147 | 16.19 | 142.59 | 16.11 | 143.22 | 16.18 | +0.62 | +42.38 | 0 | 0 |
| 2024/12/31 | 9.69 | -0.14 | -1.42 | 1,576 | 1,534.66 | 205 | 13 | 200.06 | 13.04 | 198.98 | 12.97 | -1.08 | -52.49 | 0 | 0 |
| 2024/12/30 | 9.83 | -0.01 | -0.1 | 566 | 557.25 | 110 | 19.44 | 108.25 | 19.43 | 108.36 | 19.45 | +0.12 | +10.55 | 0 | 0 |
| 2024/12/27 | 9.84 | -0.06 | -0.61 | 675 | 665.12 | 66 | 9.78 | 65.02 | 9.78 | 65.14 | 9.79 | +0.12 | +17.73 | 0 | 0 |
| 2024/12/26 | 9.9 | +0 | +0 | 846 | 843.63 | 199 | 23.52 | 198.03 | 23.47 | 198.3 | 23.51 | +0.27 | +13.57 | 0 | 0 |
| 2024/12/25 | 9.9 | -0.03 | -0.3 | 393 | 389.94 | 45 | 11.45 | 44.66 | 11.45 | 44.64 | 11.45 | -0.01 | -3.33 | 0 | 0 |
| 2024/12/24 | 9.93 | +0.04 | +0.4 | 532 | 528.13 | 77 | 14.48 | 76.59 | 14.5 | 76.52 | 14.49 | -0.08 | -9.87 | 0 | 0 |
| 2024/12/23 | 9.89 | +0.08 | +0.82 | 626 | 617.68 | 44 | 7.03 | 43.4 | 7.03 | 43.46 | 7.04 | +0.06 | +13.41 | 0 | 0 |
| 2024/12/20 | 9.81 | -0.08 | -0.81 | 970 | 957.6 | 181 | 18.66 | 179.27 | 18.72 | 179.36 | 18.73 | +0.09 | +4.92 | 2 | 0.21 |
| 2024/12/19 | 9.89 | -0.03 | -0.3 | 1,163 | 1,146.15 | 108 | 9.28 | 106.49 | 9.29 | 106.62 | 9.3 | +0.13 | +12.41 | 0 | 0 |
| 2024/12/18 | 9.92 | +0.01 | +0.1 | 705 | 699.48 | 69 | 9.79 | 68.43 | 9.78 | 68.53 | 9.8 | +0.1 | +14.06 | 0 | 0 |
| 2024/12/17 | 9.91 | -0.02 | -0.2 | 1,000 | 992.99 | 153 | 15.3 | 152.45 | 15.35 | 152.2 | 15.33 | -0.25 | -16.54 | 0 | 0 |
| 2024/12/16 | 9.93 | +0.03 | +0.3 | 1,041 | 1,041.67 | 247 | 23.74 | 247.14 | 23.73 | 246.83 | 23.7 | -0.31 | -12.59 | 0 | 0 |
| 2024/12/13 | 9.9 | -0.2 | -1.98 | 2,530 | 2,520.71 | 366 | 14.47 | 364.29 | 14.45 | 364.97 | 14.48 | +0.68 | +18.66 | 0 | 0 |
| 2024/12/12 | 10.1 | -0.1 | -0.98 | 889 | 901.03 | 88 | 9.9 | 89.09 | 9.89 | 89.33 | 9.91 | +0.23 | +26.7 | 0 | 0 |
| 2024/12/11 | 10.2 | +0.15 | +1.49 | 2,283 | 2,340.01 | 748 | 32.77 | 766.41 | 32.75 | 765.48 | 32.71 | -0.94 | -12.5 | 0 | 0 |
| 2024/12/10 | 10.05 | -0.2 | -1.95 | 889 | 899.79 | 122 | 13.73 | 123.91 | 13.77 | 124.19 | 13.8 | +0.28 | +22.95 | 0 | 0 |
| 2024/12/09 | 10.25 | +0.1 | +0.99 | 1,731 | 1,771.39 | 161 | 9.3 | 164.38 | 9.28 | 165.01 | 9.32 | +0.62 | +38.82 | 0 | 0 |
| 2024/12/06 | 10.15 | +0.16 | +1.6 | 1,178 | 1,187.59 | 38 | 3.23 | 38.24 | 3.22 | 38.48 | 3.24 | +0.23 | +61.84 | 0 | 0 |
| 2024/12/05 | 9.99 | +0.01 | +0.1 | 943 | 943.08 | 111 | 11.78 | 111.03 | 11.77 | 111.15 | 11.79 | +0.12 | +10.54 | 0 | 0 |
| 2024/12/04 | 9.98 | +0 | +0 | 1,214 | 1,213.85 | 138 | 11.37 | 137.99 | 11.37 | 137.94 | 11.36 | -0.05 | -3.7 | 0 | 0 |
| 2024/12/03 | 9.98 | +0 | +0 | 2,122 | 2,124.09 | 145 | 6.83 | 145.02 | 6.83 | 145.14 | 6.83 | +0.12 | +8.07 | 0 | 0 |
| 2024/12/02 | 9.98 | +0.06 | +0.6 | 682 | 680.76 | 100 | 14.66 | 99.83 | 14.66 | 100 | 14.69 | +0.17 | +17 | 1 | 0.15 |
| 2024/11/29 | 9.92 | -0.01 | -0.1 | 731 | 728.01 | 210 | 28.72 | 209.39 | 28.76 | 208.8 | 28.68 | -0.59 | -28.29 | 0 | 0 |
| 2024/11/28 | 9.93 | +0.02 | +0.2 | 1,351 | 1,330.25 | 276 | 20.43 | 271.5 | 20.41 | 273.07 | 20.53 | +1.57 | +56.92 | 0 | 0 |
| 2024/11/27 | 9.91 | -0.14 | -1.39 | 2,047 | 2,047.39 | 358 | 17.49 | 357.4 | 17.46 | 358.93 | 17.53 | +1.52 | +42.6 | 0 | 0 |
| 2024/11/26 | 10.05 | -0.05 | -0.5 | 1,573 | 1,588.68 | 64 | 4.07 | 64.55 | 4.06 | 64.61 | 4.07 | +0.07 | +10.16 | 0 | 0 |
| 2024/11/25 | 10.1 | +0.14 | +1.41 | 1,923 | 1,938.04 | 209 | 10.87 | 209.84 | 10.83 | 210.46 | 10.86 | +0.62 | +29.52 | 1 | 0.05 |
| 2024/11/22 | 9.96 | +0.1 | +1.01 | 1,561 | 1,559.78 | 127 | 8.14 | 126.76 | 8.13 | 126.75 | 8.13 | -0 | -0.16 | 0 | 0 |
| 2024/11/21 | 9.86 | +0 | +0 | 922 | 907.91 | 202 | 21.91 | 198.66 | 21.88 | 199.37 | 21.96 | +0.71 | +35.1 | 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。
