5512
8.69
TWD-0.01 (-0.11%)
2025.07.07收盤
力麒－現股當沖
力麒最新現股當沖狀況
整理力麒最新(2025/07/07) 當沖狀況。整體成交張數為43張，佔整體市場成交張數的17.06%。當日現股當沖之總損益為-580元、每張平均損益則為-13元。
開盤價
8.71
收盤價
8.69
當日範圍
8.63 - 8.72
成交張數
252
開盤價(昨)
8.8
收盤價(昨)
8.7
昨日範圍
8.7 - 8.82
成交張數(昨)
400
成交金額
218.79萬
成交金額(昨)
349.63萬
52週範圍
7.81 - 14.7
發行股數
8億
市值
67億
現股當沖－歷史逐日資訊
開盤價
8.71
收盤價
8.69
成交張數
252
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(%) | ||||||
| 2025/07/07 | 8.69 | -0.01 | -0.11 | 252 | 218.79 | 43 | 17.06 | 37.34 | 17.07 | 37.28 | 17.04 | -0.06 | -13.49 | 0 | 0 |
| 2025/07/04 | 8.7 | -0.08 | -0.91 | 400 | 349.63 | 69 | 17.25 | 60.35 | 17.26 | 60.35 | 17.26 | -0 | -0.58 | 0 | 0 |
| 2025/07/03 | 8.78 | +0 | +0 | 420 | 369.97 | 49 | 11.67 | 43.2 | 11.68 | 43.14 | 11.66 | -0.07 | -13.88 | 0 | 0 |
| 2025/07/02 | 8.78 | +0.04 | +0.46 | 501 | 441.27 | 47 | 9.38 | 41.38 | 9.38 | 41.37 | 9.38 | -0.01 | -2.77 | 0 | 0 |
| 2025/07/01 | 8.74 | +0.05 | +0.58 | 269 | 235.69 | 34 | 12.64 | 29.76 | 12.63 | 29.77 | 12.63 | +0.01 | +3.53 | 0 | 0 |
| 2025/06/30 | 8.69 | -0.16 | -1.81 | 566 | 494.19 | 56 | 9.89 | 48.98 | 9.91 | 48.93 | 9.9 | -0.06 | -9.82 | 0 | 0 |
| 2025/06/27 | 8.85 | +0.07 | +0.8 | 444 | 392.96 | 86 | 19.37 | 76.13 | 19.37 | 76.2 | 19.39 | +0.07 | +8.02 | 0 | 0 |
| 2025/06/26 | 8.78 | +0.14 | +1.62 | 755 | 663.08 | 73 | 9.67 | 64.23 | 9.69 | 64.34 | 9.7 | +0.11 | +15.48 | 0 | 0 |
| 2025/06/25 | 8.64 | -0.02 | -0.23 | 434 | 376.08 | 69 | 15.9 | 59.75 | 15.89 | 59.92 | 15.93 | +0.16 | +23.62 | 0 | 0 |
| 2025/06/24 | 8.66 | +0.19 | +2.24 | 532 | 459.2 | 54 | 10.15 | 46.44 | 10.11 | 46.65 | 10.16 | +0.21 | +38.52 | 0 | 0 |
| 2025/06/23 | 8.47 | -0.05 | -0.59 | 719 | 606.52 | 164 | 22.81 | 138.02 | 22.76 | 138.59 | 22.85 | +0.57 | +34.63 | 0 | 0 |
| 2025/06/20 | 8.52 | -0.1 | -1.16 | 4,683 | 3,991.34 | 231 | 4.93 | 196.99 | 4.94 | 197.63 | 4.95 | +0.64 | +27.75 | 0 | 0 |
| 2025/06/19 | 8.62 | -0.09 | -1.03 | 713 | 616.69 | 23 | 3.23 | 19.85 | 3.22 | 19.97 | 3.24 | +0.12 | +52.17 | 0 | 0 |
| 2025/06/18 | 8.71 | +0 | +0 | 461 | 401.99 | 60 | 13.02 | 52.29 | 13.01 | 52.28 | 13.01 | -0.01 | -1 | 0 | 0 |
| 2025/06/17 | 8.71 | +0 | +0 | 424 | 370.71 | 73 | 17.22 | 63.85 | 17.22 | 63.91 | 17.24 | +0.06 | +7.67 | 0 | 0 |
| 2025/06/16 | 8.71 | -0.09 | -1.02 | 900 | 786.34 | 109 | 12.11 | 95.28 | 12.12 | 95.28 | 12.12 | +0 | +0.28 | 0 | 0 |
| 2025/06/13 | 8.8 | -0.17 | -1.9 | 1,447 | 1,281.44 | 182 | 12.58 | 162.03 | 12.64 | 161.57 | 12.61 | -0.47 | -25.55 | 0 | 0 |
| 2025/06/12 | 8.97 | -0.02 | -0.22 | 703 | 632.62 | 179 | 25.46 | 161.06 | 25.46 | 161.01 | 25.45 | -0.05 | -2.79 | 0 | 0 |
| 2025/06/11 | 8.99 | -0.05 | -0.55 | 749 | 674.16 | 181 | 24.17 | 163.01 | 24.18 | 162.84 | 24.15 | -0.17 | -9.5 | 0 | 0 |
| 2025/06/10 | 9.04 | +0.04 | +0.44 | 627 | 566.55 | 85 | 13.56 | 76.78 | 13.55 | 76.89 | 13.57 | +0.11 | +13.18 | 0 | 0 |
| 2025/06/09 | 9 | -0.1 | -1.1 | 752 | 678.57 | 107 | 14.23 | 96.67 | 14.25 | 96.5 | 14.22 | -0.17 | -15.79 | 0 | 0 |
| 2025/06/06 | 9.1 | -0.02 | -0.22 | 377 | 343.3 | 47 | 12.47 | 42.89 | 12.49 | 42.79 | 12.46 | -0.1 | -22.13 | 0 | 0 |
| 2025/06/05 | 9.12 | -0.06 | -0.65 | 506 | 461.63 | 56 | 11.07 | 51.25 | 11.1 | 51.1 | 11.07 | -0.15 | -26.61 | 0 | 0 |
| 2025/06/04 | 9.18 | +0.08 | +0.88 | 508 | 464.81 | 57 | 11.22 | 52.18 | 11.23 | 52.23 | 11.24 | +0.05 | +9.12 | 0 | 0 |
| 2025/06/03 | 9.1 | -0.07 | -0.76 | 733 | 669.79 | 141 | 19.24 | 129.06 | 19.27 | 129.06 | 19.27 | -0 | -0.14 | 0 | 0 |
| 2025/06/02 | 9.17 | -0.14 | -1.5 | 688 | 632.81 | 147 | 21.37 | 135.22 | 21.37 | 135.12 | 21.35 | -0.11 | -7.28 | 0 | 0 |
| 2025/05/29 | 9.31 | -0.08 | -0.85 | 657 | 614.66 | 101 | 15.37 | 94.63 | 15.4 | 94.4 | 15.36 | -0.23 | -22.77 | 0 | 0 |
| 2025/05/28 | 9.39 | -0.18 | -1.88 | 1,476 | 1,396.73 | 268 | 18.16 | 254.55 | 18.23 | 254.99 | 18.26 | +0.44 | +16.34 | 0 | 0 |
| 2025/05/27 | 9.57 | -0.1 | -1.03 | 854 | 824 | 200 | 23.42 | 193.44 | 23.48 | 193.11 | 23.44 | -0.34 | -16.85 | 0 | 0 |
| 2025/05/26 | 9.67 | -0.04 | -0.41 | 613 | 593.51 | 131 | 21.37 | 126.87 | 21.38 | 126.97 | 21.39 | +0.1 | +7.4 | 0 | 0 |
| 2025/05/23 | 9.71 | +0.06 | +0.62 | 475 | 461.89 | 50 | 10.53 | 48.59 | 10.52 | 48.56 | 10.51 | -0.02 | -4.8 | 0 | 0 |
| 2025/05/22 | 9.65 | -0.03 | -0.31 | 610 | 590.61 | 191 | 31.31 | 185.16 | 31.35 | 185 | 31.32 | -0.17 | -8.85 | 1 | 0.16 |
| 2025/05/21 | 9.68 | -0.01 | -0.1 | 666 | 644.9 | 102 | 15.32 | 98.8 | 15.32 | 98.89 | 15.33 | +0.1 | +9.41 | 0 | 0 |
| 2025/05/20 | 9.69 | -0.1 | -1.02 | 1,695 | 1,658.07 | 423 | 24.96 | 413.61 | 24.95 | 414.37 | 24.99 | +0.77 | +18.11 | 0 | 0 |
| 2025/05/19 | 9.79 | -0.01 | -0.1 | 2,077 | 2,030.78 | 675 | 32.5 | 658.47 | 32.42 | 661.04 | 32.55 | +2.57 | +38.07 | 0 | 0 |
| 2025/05/16 | 9.8 | +0.24 | +2.51 | 2,515 | 2,477.07 | 1,166 | 46.36 | 1,147.7 | 46.33 | 1,150.1 | 46.43 | +2.39 | +20.53 | 8 | 0.32 |
| 2025/05/15 | 9.56 | -0.16 | -1.65 | 644 | 618.78 | 75 | 11.65 | 72.15 | 11.66 | 72.07 | 11.65 | -0.08 | -10.67 | 0 | 0 |
| 2025/05/14 | 9.72 | +0.06 | +0.62 | 914 | 881.37 | 179 | 19.58 | 172.58 | 19.58 | 173.32 | 19.67 | +0.74 | +41.56 | 0 | 0 |
| 2025/05/13 | 9.66 | -0.06 | -0.62 | 716 | 693.92 | 86 | 12.01 | 83.57 | 12.04 | 83.49 | 12.03 | -0.09 | -10.23 | 0 | 0 |
| 2025/05/12 | 9.72 | -0.06 | -0.61 | 957 | 933.25 | 143 | 14.94 | 139.72 | 14.97 | 139.72 | 14.97 | +0.01 | +0.42 | 1 | 0.1 |
| 2025/05/09 | 9.78 | -0.12 | -1.21 | 664 | 650.02 | 60 | 9.04 | 58.83 | 9.05 | 58.73 | 9.03 | -0.1 | -17 | 0 | 0 |
| 2025/05/08 | 9.9 | +0.15 | +1.54 | 1,606 | 1,585.73 | 286 | 17.81 | 281.08 | 17.73 | 282.29 | 17.8 | +1.21 | +42.27 | 0 | 0 |
| 2025/05/07 | 9.75 | +0.12 | +1.25 | 1,037 | 1,007.13 | 322 | 31.05 | 312.74 | 31.05 | 313.51 | 31.13 | +0.77 | +23.79 | 0 | 0 |
| 2025/05/06 | 9.63 | -0.15 | -1.53 | 1,576 | 1,526.82 | 399 | 25.32 | 386.71 | 25.33 | 387.63 | 25.39 | +0.92 | +23.01 | 0 | 0 |
| 2025/05/05 | 9.78 | +0.5 | +5.39 | 4,857 | 4,781.6 | 1,728 | 35.58 | 1,695.86 | 35.47 | 1,703.82 | 35.63 | +7.96 | +46.05 | 2 | 0.04 |
| 2025/05/02 | 9.28 | +0.29 | +3.23 | 1,157 | 1,067.81 | 174 | 15.04 | 160.48 | 15.03 | 161.02 | 15.08 | +0.54 | +31.03 | 0 | 0 |
| 2025/04/30 | 8.99 | -0.09 | -0.99 | 467 | 422.78 | 138 | 29.55 | 125.19 | 29.61 | 124.91 | 29.54 | -0.28 | -20.43 | 0 | 0 |
| 2025/04/29 | 9.08 | +0.23 | +2.6 | 744 | 670.42 | 125 | 16.8 | 112.43 | 16.77 | 112.79 | 16.82 | +0.36 | +29.04 | 0 | 0 |
| 2025/04/28 | 8.85 | +0.06 | +0.68 | 530 | 469.14 | 64 | 12.08 | 56.66 | 12.08 | 56.7 | 12.09 | +0.05 | +7.34 | 0 | 0 |
| 2025/04/25 | 8.79 | +0.12 | +1.38 | 413 | 363.23 | 42 | 10.17 | 36.86 | 10.15 | 36.95 | 10.17 | +0.09 | +22.14 | 1 | 0.24 |
| 2025/04/24 | 8.67 | +0.01 | +0.12 | 415 | 361.09 | 65 | 15.66 | 56.68 | 15.7 | 56.81 | 15.73 | +0.13 | +19.54 | 0 | 0 |
| 2025/04/23 | 8.66 | +0.16 | +1.88 | 800 | 694.9 | 149 | 18.62 | 129.18 | 18.59 | 129.42 | 18.62 | +0.25 | +16.58 | 0 | 0 |
| 2025/04/22 | 8.5 | +0.03 | +0.35 | 905 | 765.31 | 220 | 24.31 | 185.66 | 24.26 | 186.14 | 24.32 | +0.48 | +21.95 | 0 | 0 |
| 2025/04/21 | 8.47 | -0.2 | -2.31 | 736 | 629.46 | 67 | 9.1 | 57.56 | 9.14 | 57.51 | 9.14 | -0.06 | -8.36 | 0 | 0 |
| 2025/04/18 | 8.67 | +0 | +0 | 464 | 403.29 | 41 | 8.84 | 35.59 | 8.83 | 35.67 | 8.84 | +0.08 | +19.02 | 0 | 0 |
| 2025/04/17 | 8.67 | -0.09 | -1.03 | 521 | 450 | 89 | 17.08 | 76.83 | 17.07 | 76.93 | 17.09 | +0.09 | +10.56 | 0 | 0 |
| 2025/04/16 | 8.76 | -0.06 | -0.68 | 364 | 317.78 | 53 | 14.56 | 46.34 | 14.58 | 46.22 | 14.54 | -0.12 | -22.83 | 0 | 0 |
| 2025/04/15 | 8.82 | +0.17 | +1.97 | 1,153 | 1,008.86 | 167 | 14.48 | 145.81 | 14.45 | 147.12 | 14.58 | +1.31 | +78.26 | 0 | 0 |
| 2025/04/14 | 8.65 | +0.06 | +0.7 | 1,251 | 1,078.81 | 309 | 24.7 | 266.97 | 24.75 | 267.16 | 24.76 | +0.2 | +6.31 | 0 | 0 |
| 2025/04/11 | 8.59 | +0 | +0 | 962 | 805.33 | 356 | 37.01 | 294.84 | 36.61 | 296.15 | 36.77 | +1.31 | +36.94 | 0 | 0 |
| 2025/04/10 | 8.59 | +0.78 | +9.99 | 1,669 | 1,428.16 | 175 | 10.49 | 149.12 | 10.44 | 149.35 | 10.46 | +0.23 | +12.91 | 0 | 0 |
| 2025/04/09 | 7.81 | -0.39 | -4.76 | 3,382 | 2,702.02 | 1,181 | 34.92 | 942.06 | 34.87 | 947.9 | 35.08 | +5.84 | +49.43 | 22 | 0.65 |
| 2025/04/08 | 8.2 | -0.45 | -5.2 | 4,210 | 3,416.62 | 1,393 | 33.09 | 1,128.52 | 33.03 | 1,138.12 | 33.31 | +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 |
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。
