5512
7.97
TWD+0.07 (0.89%)
2026.03.10收盤
力麒－現股當沖
力麒最新現股當沖狀況
整理力麒最新(2026/03/09) 當沖狀況。整體成交張數為104張，佔整體市場成交張數的10.78%。當日現股當沖之總損益為+1,750元、每張平均損益則為+17元。
開盤價
8
收盤價
7.97
當日範圍
7.91 - 8.01
成交張數
378
開盤價(昨)
7.95
收盤價(昨)
7.9
昨日範圍
7.87 - 7.95
成交張數(昨)
965
成交金額
300.71萬
成交金額(昨)
762.98萬
52週範圍
7.75 - 10.05
發行股數
8億
市值
61億
現股當沖－歷史逐日資訊
開盤價
8
收盤價
7.97
成交張數
378
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(%) | ||||||
| 2026/03/09 | 7.9 | -0.17 | -2.11 | 965 | 762.98 | 104 | 10.78 | 82.14 | 10.77 | 82.31 | 10.79 | +0.17 | +16.83 | 0 | 0 |
| 2026/03/06 | 8.07 | +0.03 | +0.37 | 693 | 557.55 | 22 | 3.17 | 17.71 | 3.18 | 17.73 | 3.18 | +0.02 | +9.55 | 0 | 0 |
| 2026/03/05 | 8.04 | +0.12 | +1.52 | 1,153 | 925.04 | 55 | 4.77 | 44.1 | 4.77 | 44.16 | 4.77 | +0.06 | +10.18 | 0 | 0 |
| 2026/03/04 | 7.92 | -0.14 | -1.74 | 1,289 | 1,020.67 | 108 | 8.38 | 85.31 | 8.36 | 85.67 | 8.39 | +0.36 | +33.15 | 0 | 0 |
| 2026/03/03 | 8.06 | +0.05 | +0.62 | 2,189 | 1,759.2 | 1,187 | 54.23 | 953.61 | 54.21 | 953.31 | 54.19 | -0.3 | -2.49 | 0 | 0 |
| 2026/03/02 | 8.01 | -0.03 | -0.37 | 645 | 516.08 | 66 | 10.23 | 52.73 | 10.22 | 52.85 | 10.24 | +0.12 | +18.03 | 0 | 0 |
| 2026/02/26 | 8.04 | +0.05 | +0.63 | 1,401 | 1,125 | 97 | 6.92 | 77.8 | 6.92 | 77.87 | 6.92 | +0.07 | +7.32 | 0 | 0 |
| 2026/02/25 | 7.99 | +0.05 | +0.63 | 949 | 757.01 | 70 | 7.38 | 55.88 | 7.38 | 55.84 | 7.38 | -0.04 | -5.57 | 0 | 0 |
| 2026/02/24 | 7.94 | +0.06 | +0.76 | 695 | 551.1 | 52 | 7.48 | 41.2 | 7.48 | 41.26 | 7.49 | +0.05 | +10.19 | 0 | 0 |
| 2026/02/23 | 7.88 | +0.06 | +0.77 | 695 | 545.81 | 104 | 14.96 | 81.59 | 14.95 | 81.74 | 14.98 | +0.15 | +14.9 | 0 | 0 |
| 2026/02/11 | 7.82 | -0.03 | -0.38 | 734 | 573.43 | 71 | 9.67 | 55.45 | 9.67 | 55.47 | 9.67 | +0.03 | +3.8 | 0 | 0 |
| 2026/02/10 | 7.85 | -0.03 | -0.38 | 492 | 385.47 | 33 | 6.71 | 25.87 | 6.71 | 25.88 | 6.71 | +0.01 | +3.33 | 0 | 0 |
| 2026/02/09 | 7.88 | -0.06 | -0.76 | 744 | 584.99 | 69 | 9.27 | 54.26 | 9.27 | 54.42 | 9.3 | +0.17 | +24.49 | 0 | 0 |
| 2026/02/06 | 7.94 | -0.07 | -0.87 | 929 | 734.58 | 130 | 13.99 | 102.74 | 13.99 | 103.11 | 14.04 | +0.37 | +28.23 | 0 | 0 |
| 2026/02/05 | 8.01 | +0.07 | +0.88 | 1,795 | 1,444.55 | 494 | 27.52 | 396.46 | 27.45 | 397.81 | 27.54 | +1.35 | +27.25 | 3 | 0.17 |
| 2026/02/04 | 7.94 | +0.15 | +1.93 | 909 | 717.14 | 132 | 14.52 | 103.47 | 14.43 | 104.08 | 14.51 | +0.61 | +46.29 | 0 | 0 |
| 2026/02/03 | 7.79 | +0.04 | +0.52 | 898 | 698.95 | 136 | 15.14 | 106 | 15.17 | 105.87 | 15.15 | -0.13 | -9.26 | 0 | 0 |
| 2026/02/02 | 7.75 | -0.17 | -2.15 | 1,500 | 1,166.43 | 129 | 8.6 | 100.28 | 8.6 | 100.75 | 8.64 | +0.47 | +36.67 | 0 | 0 |
| 2026/01/30 | 7.92 | -0.05 | -0.63 | 875 | 690.86 | 109 | 12.46 | 86.25 | 12.48 | 86.06 | 12.46 | -0.19 | -17.34 | 0 | 0 |
| 2026/01/29 | 7.97 | -0.03 | -0.38 | 667 | 532.32 | 42 | 6.3 | 33.51 | 6.29 | 33.52 | 6.3 | +0.01 | +3.57 | 0 | 0 |
| 2026/01/28 | 8 | +0 | +0 | 953 | 762.71 | 152 | 15.95 | 121.72 | 15.96 | 121.68 | 15.95 | -0.04 | -2.7 | 0 | 0 |
| 2026/01/27 | 8 | -0.02 | -0.25 | 1,610 | 1,297.15 | 422 | 26.21 | 341.25 | 26.31 | 340.89 | 26.28 | -0.36 | -8.48 | 0 | 0 |
| 2026/01/26 | 8.02 | +0.14 | +1.78 | 1,630 | 1,301.66 | 391 | 23.99 | 310.76 | 23.87 | 312.68 | 24.02 | +1.92 | +49.08 | 2 | 0.12 |
| 2026/01/23 | 7.88 | +0 | +0 | 913 | 718.25 | 108 | 11.83 | 85.21 | 11.86 | 85.09 | 11.85 | -0.12 | -11.3 | 0 | 0 |
| 2026/01/22 | 7.88 | -0.01 | -0.13 | 891 | 702.05 | 61 | 6.85 | 48.04 | 6.84 | 48.15 | 6.86 | +0.11 | +17.38 | 0 | 0 |
| 2026/01/21 | 7.89 | -0.05 | -0.63 | 1,082 | 855.4 | 232 | 21.44 | 183.52 | 21.45 | 183.52 | 21.45 | -0.01 | -0.22 | 0 | 0 |
| 2026/01/20 | 7.94 | -0.06 | -0.75 | 703 | 559.45 | 56 | 7.97 | 44.48 | 7.95 | 44.65 | 7.98 | +0.17 | +30.36 | 0 | 0 |
| 2026/01/19 | 8 | +0.01 | +0.13 | 1,009 | 807.45 | 95 | 9.42 | 76.03 | 9.42 | 75.98 | 9.41 | -0.05 | -5.37 | 0 | 0 |
| 2026/01/16 | 7.99 | -0.03 | -0.37 | 992 | 794.63 | 192 | 19.35 | 154.01 | 19.38 | 153.66 | 19.34 | -0.35 | -18.33 | 0 | 0 |
| 2026/01/15 | 8.02 | -0.02 | -0.25 | 784 | 627.36 | 166 | 21.17 | 133.11 | 21.22 | 132.95 | 21.19 | -0.16 | -9.7 | 0 | 0 |
| 2026/01/14 | 8.04 | +0.08 | +1.01 | 1,383 | 1,111.83 | 71 | 5.13 | 56.82 | 5.11 | 57.08 | 5.13 | +0.26 | +36.48 | 0 | 0 |
| 2026/01/13 | 7.96 | -0.03 | -0.38 | 582 | 461.24 | 156 | 26.8 | 123.62 | 26.8 | 123.76 | 26.83 | +0.14 | +8.97 | 0 | 0 |
| 2026/01/12 | 7.99 | +0.09 | +1.14 | 557 | 443.99 | 27 | 4.85 | 21.53 | 4.85 | 21.57 | 4.86 | +0.04 | +15.56 | 0 | 0 |
| 2026/01/09 | 7.9 | -0.02 | -0.25 | 753 | 596.01 | 290 | 38.51 | 230.29 | 38.64 | 229.07 | 38.43 | -1.23 | -42.24 | 0 | 0 |
| 2026/01/08 | 7.92 | +0.04 | +0.51 | 563 | 446.03 | 50 | 8.88 | 39.62 | 8.88 | 39.55 | 8.87 | -0.08 | -15.4 | 0 | 0 |
| 2026/01/07 | 7.88 | +0.06 | +0.77 | 1,102 | 865.95 | 108 | 9.8 | 84.65 | 9.78 | 85.18 | 9.84 | +0.53 | +49.35 | 0 | 0 |
| 2026/01/06 | 7.82 | +0.03 | +0.39 | 1,091 | 851.29 | 73 | 6.69 | 56.92 | 6.69 | 57.02 | 6.7 | +0.1 | +13.29 | 0 | 0 |
| 2026/01/05 | 7.79 | -0.07 | -0.89 | 2,088 | 1,623.92 | 114 | 5.46 | 88.67 | 5.46 | 88.9 | 5.47 | +0.23 | +20.26 | 0 | 0 |
| 2026/01/02 | 7.86 | -0.04 | -0.51 | 1,012 | 796.81 | 12 | 1.19 | 9.46 | 1.19 | 9.47 | 1.19 | +0 | +3.33 | 0 | 0 |
| 2025/12/31 | 7.9 | -0.03 | -0.38 | 1,015 | 802.92 | 214 | 21.08 | 169.61 | 21.12 | 169.61 | 21.12 | -0 | -0.09 | 0 | 0 |
| 2025/12/30 | 7.93 | -0.04 | -0.5 | 948 | 751.44 | 15 | 1.58 | 11.89 | 1.58 | 11.92 | 1.59 | +0.03 | +19.33 | 0 | 0 |
| 2025/12/29 | 7.97 | -0.01 | -0.13 | 489 | 390.24 | 13 | 2.66 | 10.36 | 2.65 | 10.37 | 2.66 | +0.02 | +13.08 | 0 | 0 |
| 2025/12/26 | 7.98 | +0 | +0 | 735 | 584.62 | 97 | 13.2 | 77.15 | 13.2 | 77.24 | 13.21 | +0.09 | +8.97 | 0 | 0 |
| 2025/12/19 | 8.05 | -0.03 | -0.37 | 495 | 398.93 | 49 | 9.9 | 39.5 | 9.9 | 39.5 | 9.9 | -0.01 | -1.22 | 0 | 0 |
| 2025/12/18 | 8.08 | +0.06 | +0.75 | 509 | 410.48 | 53 | 10.41 | 42.59 | 10.37 | 42.82 | 10.43 | +0.24 | +44.53 | 0 | 0 |
| 2025/12/17 | 8.02 | +0.02 | +0.25 | 597 | 480.33 | 56 | 9.38 | 45.1 | 9.39 | 45.03 | 9.38 | -0.07 | -12.14 | 0 | 0 |
| 2025/12/16 | 8 | -0.05 | -0.62 | 528 | 422.7 | 102 | 19.32 | 81.71 | 19.33 | 81.66 | 19.32 | -0.05 | -4.9 | 0 | 0 |
| 2025/12/15 | 8.05 | +0.02 | +0.25 | 859 | 689.6 | 34 | 3.96 | 27.22 | 3.95 | 27.32 | 3.96 | +0.1 | +28.24 | 0 | 0 |
| 2025/11/26 | 7.98 | +0.05 | +0.63 | 621 | 497.12 | 56 | 9.02 | 44.81 | 9.01 | 44.87 | 9.03 | +0.06 | +11.07 | 0 | 0 |
| 2025/11/25 | 7.93 | +0.08 | +1.02 | 273 | 215.7 | 9 | 3.3 | 7.09 | 3.29 | 7.11 | 3.3 | +0.02 | +18.89 | 1 | 0.37 |
| 2025/11/24 | 7.85 | +0.06 | +0.77 | 412 | 322.98 | 19 | 4.61 | 14.89 | 4.61 | 14.93 | 4.62 | +0.04 | +23.68 | 0 | 0 |
| 2025/11/21 | 7.79 | -0.11 | -1.39 | 904 | 708.11 | 122 | 13.5 | 95.85 | 13.54 | 95.66 | 13.51 | -0.19 | -15.33 | 0 | 0 |
| 2025/11/20 | 7.9 | +0.02 | +0.25 | 541 | 429.19 | 55 | 10.17 | 43.55 | 10.15 | 43.68 | 10.18 | +0.12 | +22.55 | 0 | 0 |
| 2025/11/19 | 7.88 | -0.07 | -0.88 | 977 | 774.46 | 203 | 20.78 | 161.97 | 20.91 | 161.58 | 20.86 | -0.39 | -19.31 | 0 | 0 |
| 2025/11/18 | 7.95 | -0.13 | -1.61 | 1,713 | 1,366.29 | 206 | 12.03 | 164.14 | 12.01 | 164.92 | 12.07 | +0.78 | +37.86 | 0 | 0 |
| 2025/11/17 | 8.08 | -0.14 | -1.7 | 2,145 | 1,733.33 | 123 | 5.73 | 99.4 | 5.73 | 99.86 | 5.76 | +0.46 | +37.07 | 0 | 0 |
| 2025/11/14 | 8.22 | -0.17 | -2.03 | 1,537 | 1,271.41 | 67 | 4.36 | 55.51 | 4.37 | 55.53 | 4.37 | +0.03 | +4.03 | 0 | 0 |
| 2025/11/13 | 8.39 | -0.01 | -0.12 | 473 | 396.47 | 64 | 13.53 | 53.57 | 13.51 | 53.73 | 13.55 | +0.15 | +23.91 | 0 | 0 |
| 2025/11/12 | 8.4 | +0.12 | +1.45 | 1,038 | 870.87 | 77 | 7.42 | 64.46 | 7.4 | 64.75 | 7.43 | +0.29 | +37.53 | 0 | 0 |
| 2025/11/11 | 8.28 | +0 | +0 | 758 | 628.9 | 92 | 12.14 | 76.53 | 12.17 | 76.51 | 12.17 | -0.01 | -1.41 | 0 | 0 |
| 2025/11/10 | 8.28 | -0.03 | -0.36 | 541 | 447.79 | 38 | 7.02 | 31.47 | 7.03 | 31.48 | 7.03 | +0.01 | +3.95 | 0 | 0 |
| 2025/11/07 | 8.31 | -0.03 | -0.36 | 361 | 300.25 | 51 | 14.13 | 42.42 | 14.13 | 42.47 | 14.15 | +0.05 | +10.39 | 0 | 0 |
| 2025/11/06 | 8.34 | +0.1 | +1.21 | 752 | 625.38 | 67 | 8.91 | 55.56 | 8.88 | 55.83 | 8.93 | +0.27 | +39.55 | 0 | 0 |
| 2025/11/05 | 8.24 | -0.07 | -0.84 | 1,052 | 865.6 | 121 | 11.5 | 99.65 | 11.51 | 99.94 | 11.55 | +0.29 | +23.8 | 0 | 0 |
| 2025/11/04 | 8.31 | -0.05 | -0.6 | 548 | 456.51 | 39 | 7.12 | 32.49 | 7.12 | 32.52 | 7.12 | +0.03 | +7.18 | 0 | 0 |
| 2025/11/03 | 8.36 | -0.12 | -1.42 | 849 | 712.82 | 113 | 13.31 | 94.92 | 13.32 | 94.84 | 13.3 | -0.09 | -7.52 | 0 | 0 |
| 2025/10/31 | 8.48 | -0.12 | -1.4 | 732 | 623.46 | 29 | 3.96 | 24.71 | 3.96 | 24.73 | 3.97 | +0.01 | +4.48 | 0 | 0 |
| 2025/10/30 | 8.6 | +0.03 | +0.35 | 1,075 | 930.04 | 332 | 30.88 | 286.39 | 30.79 | 288.52 | 31.02 | +2.13 | +64.04 | 1 | 0.09 |
| 2025/10/29 | 8.57 | -0.18 | -2.06 | 1,171 | 1,007.24 | 119 | 10.16 | 102.15 | 10.14 | 102.97 | 10.22 | +0.82 | +68.82 | 0 | 0 |
| 2025/10/28 | 8.75 | -0.06 | -0.68 | 1,024 | 895.51 | 96 | 9.38 | 83.94 | 9.37 | 84.12 | 9.39 | +0.18 | +18.65 | 0 | 0 |
| 2025/10/27 | 8.81 | -0.01 | -0.11 | 839 | 738.09 | 176 | 20.98 | 154.92 | 20.99 | 155.09 | 21.01 | +0.16 | +9.2 | 0 | 0 |
| 2025/10/23 | 8.82 | +0.15 | +1.73 | 1,207 | 1,058.59 | 120 | 9.94 | 104.78 | 9.9 | 105.26 | 9.94 | +0.48 | +40 | 0 | 0 |
| 2025/10/22 | 8.67 | -0.01 | -0.12 | 573 | 496.87 | 93 | 16.23 | 80.65 | 16.23 | 80.7 | 16.24 | +0.05 | +4.95 | 0 | 0 |
| 2025/10/21 | 8.68 | -0.04 | -0.46 | 578 | 503.51 | 42 | 7.27 | 36.56 | 7.26 | 36.65 | 7.28 | +0.08 | +19.76 | 5 | 0.87 |
| 2025/10/20 | 8.72 | +0.02 | +0.23 | 1,166 | 1,023.13 | 239 | 20.5 | 209.74 | 20.5 | 210.07 | 20.53 | +0.34 | +14.02 | 0 | 0 |
| 2025/10/17 | 8.7 | +0 | +0 | 1,104 | 961.12 | 209 | 18.93 | 181.77 | 18.91 | 182.14 | 18.95 | +0.37 | +17.66 | 0 | 0 |
| 2025/10/16 | 8.7 | +0.03 | +0.35 | 1,022 | 890.79 | 167 | 16.34 | 145.6 | 16.34 | 145.66 | 16.35 | +0.06 | +3.53 | 0 | 0 |
| 2025/10/15 | 8.67 | +0.2 | +2.36 | 1,708 | 1,471.76 | 293 | 17.15 | 250.72 | 17.04 | 252.23 | 17.14 | +1.51 | +51.64 | 0 | 0 |
| 2025/10/14 | 8.47 | -0.09 | -1.05 | 942 | 802.27 | 212 | 22.51 | 180.68 | 22.52 | 181.04 | 22.57 | +0.36 | +17.08 | 0 | 0 |
| 2025/10/13 | 8.56 | +0.34 | +4.14 | 2,924 | 2,477.51 | 515 | 17.61 | 431.76 | 17.43 | 438.58 | 17.7 | +6.82 | +132.5 | 0 | 0 |
| 2025/10/09 | 8.22 | +0.04 | +0.49 | 625 | 513 | 56 | 8.96 | 45.89 | 8.95 | 46 | 8.97 | +0.11 | +19.11 | 0 | 0 |
| 2025/10/08 | 8.18 | +0.01 | +0.12 | 1,657 | 1,349.11 | 144 | 8.69 | 117.04 | 8.68 | 117.31 | 8.7 | +0.27 | +18.75 | 0 | 0 |
| 2025/10/07 | 8.17 | +0 | +0 | 824 | 674.08 | 73 | 8.86 | 59.82 | 8.87 | 59.69 | 8.86 | -0.13 | -17.67 | 0 | 0 |
| 2025/10/03 | 8.17 | -0.04 | -0.49 | 761 | 622.86 | 63 | 8.28 | 51.54 | 8.27 | 51.61 | 8.29 | +0.07 | +11.43 | 0 | 0 |
| 2025/10/02 | 8.21 | -0.06 | -0.73 | 916 | 753.77 | 78 | 8.52 | 64.24 | 8.52 | 64.26 | 8.53 | +0.02 | +2.18 | 0 | 0 |
| 2025/10/01 | 8.27 | +0 | +0 | 532 | 440.01 | 66 | 12.41 | 54.59 | 12.41 | 54.63 | 12.42 | +0.04 | +5.91 | 0 | 0 |
| 2025/09/30 | 8.27 | +0 | +0 | 469 | 387.64 | 8 | 1.71 | 6.62 | 1.71 | 6.61 | 1.7 | -0.01 | -15 | 0 | 0 |
| 2025/09/26 | 8.27 | -0.19 | -2.25 | 1,649 | 1,371.52 | 91 | 5.52 | 75.68 | 5.52 | 75.95 | 5.54 | +0.27 | +29.67 | 0 | 0 |
| 2025/09/25 | 8.46 | -0.01 | -0.12 | 1,230 | 1,043.18 | 90 | 7.32 | 76.39 | 7.32 | 76.43 | 7.33 | +0.04 | +4.67 | 0 | 0 |
| 2025/09/24 | 8.47 | -0.11 | -1.28 | 1,864 | 1,588.8 | 55 | 2.95 | 47.13 | 2.97 | 47.03 | 2.96 | -0.1 | -19.09 | 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。
