5512
7.98
TWD+0.05 (0.63%)
2025.11.26收盤
力麒－現股當沖
力麒最新現股當沖狀況
整理力麒最新(2025/11/26) 當沖狀況。整體成交張數為56張，佔整體市場成交張數的9.02%。當日現股當沖之總損益為+620元、每張平均損益則為+11元。
開盤價
7.95
收盤價
7.98
當日範圍
7.95 - 8.07
成交張數
621
開盤價(昨)
7.85
收盤價(昨)
7.93
昨日範圍
7.85 - 7.95
成交張數(昨)
273
成交金額
497.12萬
成交金額(昨)
215.70萬
52週範圍
7.79 - 10.25
發行股數
8億
市值
61億
現股當沖－歷史逐日資訊
開盤價
7.95
收盤價
7.98
成交張數
621
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(%) | ||||||
| 2025/11/26 | 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 |
| 2025/09/23 | 8.58 | -0.07 | -0.81 | 903 | 777.15 | 60 | 6.64 | 51.69 | 6.65 | 51.71 | 6.65 | +0.02 | +2.67 | 0 | 0 |
| 2025/09/22 | 8.65 | -0.03 | -0.35 | 872 | 753.26 | 22 | 2.52 | 18.96 | 2.52 | 19.06 | 2.53 | +0.1 | +45.45 | 0 | 0 |
| 2025/09/19 | 8.68 | -0.19 | -0.12 | 811 | 704 | 67 | 8.26 | 58.2 | 8.27 | 58.17 | 8.26 | -0.03 | -4.63 | 0 | 0 |
| 2025/09/18 | 8.87 | +0.02 | +0.23 | 974 | 863.01 | 139 | 14.27 | 123.07 | 14.26 | 123.18 | 14.27 | +0.1 | +7.41 | 0 | 0 |
| 2025/09/17 | 8.85 | +0.05 | +0.57 | 771 | 681.42 | 65 | 8.43 | 57.41 | 8.43 | 57.43 | 8.43 | +0.02 | +2.62 | 0 | 0 |
| 2025/09/16 | 8.8 | +0.13 | +1.5 | 989 | 868.81 | 129 | 13.04 | 112.86 | 12.99 | 113.49 | 13.06 | +0.63 | +48.99 | 0 | 0 |
| 2025/09/15 | 8.67 | +0.01 | +0.12 | 813 | 704.72 | 93 | 11.44 | 80.64 | 11.44 | 80.56 | 11.43 | -0.08 | -8.92 | 0 | 0 |
| 2025/09/12 | 8.66 | +0 | +0 | 963 | 832.48 | 71 | 7.37 | 61.33 | 7.37 | 61.44 | 7.38 | +0.11 | +15.21 | 0 | 0 |
| 2025/09/11 | 8.66 | -0.08 | -0.92 | 1,344 | 1,166.53 | 46 | 3.42 | 39.89 | 3.42 | 39.94 | 3.42 | +0.05 | +10.87 | 1 | 0.07 |
| 2025/09/10 | 8.74 | +0 | +0 | 596 | 521.09 | 39 | 6.54 | 34.13 | 6.55 | 34.13 | 6.55 | +0.01 | +1.79 | 0 | 0 |
| 2025/09/09 | 8.74 | -0.11 | -1.24 | 1,382 | 1,214.27 | 90 | 6.51 | 79.1 | 6.51 | 79.61 | 6.56 | +0.5 | +56 | 0 | 0 |
| 2025/09/08 | 8.85 | -0.03 | -0.34 | 1,926 | 1,705.43 | 360 | 18.69 | 318.91 | 18.7 | 319.55 | 18.74 | +0.64 | +17.75 | 0 | 0 |
| 2025/09/05 | 8.88 | -0.2 | -2.2 | 2,630 | 2,347.83 | 496 | 18.86 | 443.63 | 18.9 | 445.35 | 18.97 | +1.73 | +34.78 | 0 | 0 |
| 2025/09/04 | 9.08 | +0.59 | +6.95 | 5,140 | 4,608.63 | 1,350 | 26.26 | 1,194.34 | 25.92 | 1,221.73 | 26.51 | +27.38 | +202.83 | 3 | 0.06 |
| 2025/09/03 | 8.49 | -0.05 | -0.59 | 837 | 712.07 | 110 | 13.14 | 93.65 | 13.15 | 93.65 | 13.15 | +0 | +0 | 0 | 0 |
| 2025/09/02 | 8.54 | -0.01 | -0.12 | 755 | 643.81 | 63 | 8.34 | 53.79 | 8.35 | 53.8 | 8.36 | +0.01 | +1.75 | 0 | 0 |
| 2025/09/01 | 8.55 | -0.1 | -1.16 | 957 | 821.97 | 142 | 14.84 | 122.01 | 14.84 | 122.21 | 14.87 | +0.2 | +13.94 | 0 | 0 |
| 2025/08/29 | 8.65 | -0.03 | -0.35 | 621 | 537.68 | 62 | 9.98 | 53.68 | 9.98 | 53.72 | 9.99 | +0.04 | +6.61 | 0 | 0 |
| 2025/08/28 | 8.68 | -0.01 | -0.12 | 511 | 443.7 | 85 | 16.63 | 73.89 | 16.65 | 73.84 | 16.64 | -0.05 | -5.65 | 0 | 0 |
| 2025/08/27 | 8.69 | +0.05 | +0.58 | 869 | 755.12 | 93 | 10.7 | 80.79 | 10.7 | 80.78 | 10.7 | -0.01 | -0.75 | 0 | 0 |
| 2025/08/26 | 8.64 | -0.16 | -1.82 | 1,793 | 1,558.21 | 141 | 7.86 | 122.63 | 7.87 | 123.06 | 7.9 | +0.43 | +30.28 | 0 | 0 |
| 2025/08/25 | 8.8 | -0.04 | -0.45 | 1,090 | 961.96 | 247 | 22.66 | 218.22 | 22.69 | 217.71 | 22.63 | -0.52 | -20.85 | 0 | 0 |
| 2025/08/22 | 8.84 | -0.06 | -0.67 | 370 | 327.74 | 52 | 14.05 | 46.07 | 14.06 | 46.15 | 14.08 | +0.08 | +15.58 | 0 | 0 |
| 2025/08/21 | 8.9 | +0.1 | +1.14 | 1,093 | 971.42 | 76 | 6.95 | 67.39 | 6.94 | 67.58 | 6.96 | +0.19 | +24.87 | 0 | 0 |
| 2025/08/20 | 8.8 | -0.02 | -0.23 | 1,566 | 1,376.63 | 331 | 21.14 | 290.75 | 21.12 | 291.3 | 21.16 | +0.55 | +16.47 | 0 | 0 |
| 2025/08/19 | 8.82 | -0.04 | -0.45 | 488 | 430.87 | 42 | 8.61 | 37.06 | 8.6 | 37.06 | 8.6 | -0 | -0.24 | 0 | 0 |
| 2025/08/18 | 8.86 | +0.01 | +0.11 | 664 | 588.56 | 124 | 18.67 | 109.82 | 18.66 | 109.94 | 18.68 | +0.12 | +9.92 | 0 | 0 |
| 2025/08/15 | 8.85 | +0.05 | +0.57 | 908 | 800.88 | 131 | 14.43 | 115.41 | 14.41 | 115.25 | 14.39 | -0.16 | -11.98 | 0 | 0 |
| 2025/08/14 | 8.8 | +0.1 | +1.15 | 753 | 660.64 | 84 | 11.16 | 73.28 | 11.09 | 73.81 | 11.17 | +0.54 | +63.69 | 0 | 0 |
| 2025/08/13 | 8.7 | -0.02 | -0.23 | 658 | 574.97 | 148 | 22.49 | 129.4 | 22.5 | 129.18 | 22.47 | -0.22 | -14.73 | 0 | 0 |
| 2025/08/12 | 8.72 | +0 | +0 | 366 | 320.25 | 67 | 18.31 | 58.62 | 18.3 | 58.66 | 18.32 | +0.04 | +6.12 | 0 | 0 |
| 2025/08/11 | 8.72 | -0.12 | -1.36 | 946 | 825.7 | 108 | 11.42 | 94.47 | 11.44 | 94.43 | 11.44 | -0.04 | -3.33 | 0 | 0 |
| 2025/08/08 | 8.84 | -0.02 | -0.23 | 530 | 469.58 | 103 | 19.43 | 91.25 | 19.43 | 91.25 | 19.43 | +0 | +0.19 | 0 | 0 |
| 2025/08/07 | 8.86 | +0 | +0 | 428 | 378.67 | 88 | 20.56 | 77.91 | 20.58 | 77.9 | 20.57 | -0.02 | -1.82 | 0 | 0 |
| 2025/08/06 | 8.86 | +0.01 | +0.11 | 524 | 465.69 | 82 | 15.65 | 72.78 | 15.63 | 72.96 | 15.67 | +0.19 | +22.93 | 0 | 0 |
| 2025/08/05 | 8.85 | +0.01 | +0.11 | 331 | 292.95 | 46 | 13.9 | 40.72 | 13.9 | 40.7 | 13.89 | -0.03 | -5.65 | 0 | 0 |
| 2025/08/04 | 8.84 | +0.02 | +0.23 | 636 | 561.43 | 126 | 19.81 | 110.77 | 19.73 | 111.01 | 19.77 | +0.24 | +19.21 | 0 | 0 |
| 2025/08/01 | 8.82 | +0.01 | +0.11 | 487 | 428.07 | 116 | 23.82 | 101.77 | 23.77 | 101.89 | 23.8 | +0.11 | +9.74 | 0 | 0 |
| 2025/07/31 | 8.81 | -0.1 | -1.12 | 560 | 494.01 | 76 | 13.57 | 66.98 | 13.56 | 67.35 | 13.63 | +0.37 | +49.08 | 0 | 0 |
| 2025/07/30 | 8.91 | +0.07 | +0.79 | 381 | 337.94 | 91 | 23.88 | 80.65 | 23.86 | 80.7 | 23.88 | +0.06 | +6.26 | 0 | 0 |
| 2025/07/29 | 8.84 | -0.02 | -0.23 | 492 | 436.09 | 125 | 25.41 | 110.79 | 25.4 | 110.73 | 25.39 | -0.06 | -4.96 | 0 | 0 |
| 2025/07/28 | 8.86 | -0.02 | -0.23 | 466 | 412.58 | 97 | 20.82 | 85.69 | 20.77 | 86.09 | 20.87 | +0.4 | +41.44 | 0 | 0 |
| 2025/07/25 | 8.88 | +0.05 | +0.57 | 468 | 414.81 | 56 | 11.97 | 49.55 | 11.94 | 49.58 | 11.95 | +0.03 | +4.64 | 0 | 0 |
| 2025/07/24 | 8.83 | -0.01 | -0.11 | 701 | 618.31 | 122 | 17.4 | 107.45 | 17.38 | 107.66 | 17.41 | +0.22 | +17.7 | 0 | 0 |
| 2025/07/23 | 8.84 | +0.18 | +2.08 | 680 | 598.61 | 78 | 11.47 | 68.57 | 11.45 | 68.58 | 11.46 | +0.01 | +0.64 | 0 | 0 |
| 2025/07/22 | 8.66 | -0.21 | -2.37 | 858 | 749.07 | 140 | 16.32 | 122.66 | 16.37 | 122.07 | 16.3 | -0.58 | -41.79 | 0 | 0 |
| 2025/07/21 | 8.87 | +0.08 | +0.91 | 995 | 884.64 | 230 | 23.12 | 203.98 | 23.06 | 204.47 | 23.11 | +0.49 | +21.26 | 0 | 0 |
| 2025/07/18 | 8.79 | +0 | +0 | 645 | 567.29 | 72 | 11.16 | 63.39 | 11.17 | 63.6 | 11.21 | +0.21 | +29.17 | 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。
